Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Food & Beverage
- 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 Sector indices are available for global markets as well as for Europe, the Eurozone and Eastern Europe. Using the market standard ICB Industry Classification Benchmark, companies are categorised according to their primary source of revenue. This categorisation guarantees a professional and accurate classification of companies in their respective business environments. There are 11 Industries, 20 Supersectors, 45 Sectors, 173 subsectors. Three supersectors indices namely Food and Beverage, Personal and Household Goods and Oil and Gas for EURO STOXX and STOXX Europe 600, STOXX Global 1800 Industry Consumer Goods and STOXX Global 1800 Food and Beverage would be maintained as legacy indices to continue to capture the economy reality of the indices. These indices would be maintained with the same history, name and identifiers.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX Food & Beverage | 340.0 | 213.7 | 17.8 | 11.6 | 57.3 | 2.5 | 26.8 | 1.2 | 8.4 |
| EURO STOXX | 8,000.5 | 5,817.3 | 19.6 | 7.3 | 269.5 | 1.4 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 100.0 |
|---|
Country weighting
| France | 33.0 |
|---|---|
| Belgium | 29.3 |
| Netherlands | 26.2 |
| Ireland | 8.5 |
| Italy | 1.9 |
| Spain | 1.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Food & Beverage | -9.0 | -4.8 | 4.5 | -17.6 | -17.3 | N/A | N/A | 4.5 | -6.3 | -3.8 |
| EURO STOXX | -5.8 | 5.9 | 23.4 | 6.8 | 39.5 | N/A | N/A | 23.7 | 2.2 | 7.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Food & Beverage | N/A | N/A | 14.7 | 19.3 | 21.0 | N/A | N/A | 0.7 | -0.4 | -0.2 |
| EURO STOXX | N/A | N/A | 14.4 | 21.2 | 22.6 | N/A | N/A | 1.6 | 0.0 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Food & Beverage | 0.6 | 0.6 | 0.7 | 0.8 | 0.8 | 12.1 | 12.7 | 12.1 | 13.0 | 13.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Food & Beverage | 0.7 | 0.6 | 0.7 | 0.7 | 0.8 | -3.2 | -1.1 | -1.5 | -0.8 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
SUPERSECTOR INDICES
EURO STOXX Food & Beverage
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX Food & Beverage | 28.6 | 18.6 | 23.6 | 18.6 | 1.8 | 1.9 | 1.7 | 16.4 |
| EURO STOXX | 16.5 | 13.6 | 14.6 | 13.4 | 1.7 | 3.0 | 1.1 | 19.8 |
Performance and annual returns
| EURO STOXX Food & Beverage | |
|---|---|
| 536371200000 | 46.45 |
| 536457600000 | 46.45 |
| 536544000000 | 46.23 |
| 536803200000 | 46.2 |
| 536889600000 | 46.81 |
| 536976000000 | 46.47 |
| 537062400000 | 46.46 |
| 537148800000 | 46.19 |
| 537408000000 | 47.05 |
| 537494400000 | 47.43 |
| 537580800000 | 47.89 |
| 537667200000 | 48.48 |
| 537753600000 | 48.3 |
| 538012800000 | 48.88 |
| 538099200000 | 47.96 |
| 538185600000 | 47.8 |
| 538272000000 | 48.48 |
| 538358400000 | 48.77 |
| 538617600000 | 48.23 |
| 538704000000 | 49.06 |
| 538790400000 | 48.87 |
| 538876800000 | 48.59 |
| 538963200000 | 48.18 |
| 539222400000 | 48.49 |
| 539308800000 | 48.52 |
| 539395200000 | 48.03 |
| 539481600000 | 47.57 |
| 539568000000 | 46.78 |
| 539827200000 | 47.4 |
| 539913600000 | 47.86 |
| 540000000000 | 47.48 |
| 540086400000 | 47.68 |
| 540172800000 | 47.66 |
| 540432000000 | 48.01 |
| 540518400000 | 47.95 |
| 540604800000 | 47.5 |
| 540691200000 | 47.74 |
| 540777600000 | 48.11 |
| 541036800000 | 48.2 |
| 541123200000 | 48.16 |
| 541209600000 | 48.4 |
| 541296000000 | 48.79 |
| 541382400000 | 48.94 |
| 541641600000 | 49.46 |
| 541728000000 | 49.57 |
| 541814400000 | 50.11 |
| 541900800000 | 50.57 |
| 541987200000 | 50.56 |
| 542246400000 | 49.85 |
| 542332800000 | 49.9 |
| 542419200000 | 49.88 |
| 542505600000 | 50.14 |
| 542592000000 | 50.76 |
| 542851200000 | 50.96 |
| 542937600000 | 50.89 |
| 543024000000 | 51.41 |
| 543110400000 | 51.15 |
| 543196800000 | 51.61 |
| 543456000000 | 52.97 |
| 543542400000 | 53.15 |
| 543628800000 | 53.03 |
| 543715200000 | 52.91 |
| 543801600000 | 53.58 |
| 544060800000 | 53.53 |
| 544147200000 | 53.34 |
| 544233600000 | 53.36 |
| 544320000000 | 53.26 |
| 544406400000 | 53.5 |
| 544665600000 | 53.84 |
| 544752000000 | 53.51 |
| 544838400000 | 53.26 |
| 544924800000 | 53.98 |
| 545011200000 | 53.91 |
| 545270400000 | 53.46 |
| 545356800000 | 53.14 |
| 545443200000 | 53.3 |
| 545529600000 | 53.52 |
| 545616000000 | 53.5 |
| 545875200000 | 53.5 |
| 545961600000 | 53.27 |
| 546048000000 | 53.62 |
| 546134400000 | 53.91 |
| 546220800000 | 54.15 |
| 546480000000 | 53.45 |
| 546566400000 | 53.5 |
| 546652800000 | 54.03 |
| 546739200000 | 54.16 |
| 546825600000 | 54.33 |
| 547084800000 | 54.26 |
| 547171200000 | 54.49 |
| 547257600000 | 54.72 |
| 547344000000 | 54.96 |
| 547430400000 | 54.73 |
| 547689600000 | 54.59 |
| 547776000000 | 54.33 |
| 547862400000 | 54.16 |
| 547948800000 | 54.24 |
| 548035200000 | 53.62 |
| 548294400000 | 54.58 |
| 548380800000 | 54.89 |
| 548467200000 | 53.71 |
| 548553600000 | 53.61 |
| 548640000000 | 53.81 |
| 548899200000 | 54.14 |
| 548985600000 | 54.13 |
| 549072000000 | 53.81 |
| 549158400000 | 53.96 |
| 549244800000 | 54.05 |
| 549504000000 | 53.86 |
| 549590400000 | 54.11 |
| 549676800000 | 53.82 |
| 549763200000 | 53.94 |
| 549849600000 | 54.19 |
| 550108800000 | 54.46 |
| 550195200000 | 54.71 |
| 550281600000 | 55.08 |
| 550368000000 | 55.1 |
| 550454400000 | 55.08 |
| 550713600000 | 55.29 |
| 550800000000 | 55.62 |
| 550886400000 | 55.51 |
| 550972800000 | 54.88 |
| 551059200000 | 54.35 |
| 551318400000 | 54.54 |
| 551404800000 | 54.78 |
| 551491200000 | 54.57 |
| 551577600000 | 54.71 |
| 551664000000 | 55.22 |
| 551923200000 | 55.25 |
| 552009600000 | 55.39 |
| 552096000000 | 55.35 |
| 552182400000 | 56.35 |
| 552268800000 | 56.82 |
| 552528000000 | 56.97 |
| 552614400000 | 56.81 |
| 552700800000 | 57.03 |
| 552787200000 | 56.75 |
| 552873600000 | 56.81 |
| 553132800000 | 57.12 |
| 553219200000 | 57.27 |
| 553305600000 | 57.79 |
| 553392000000 | 57.65 |
| 553478400000 | 57.19 |
| 553737600000 | 57.1 |
| 553824000000 | 57.04 |
| 553910400000 | 56.85 |
| 553996800000 | 57.2 |
| 554083200000 | 57.68 |
| 554342400000 | 57.62 |
| 554428800000 | 57.65 |
| 554515200000 | 58.56 |
| 554601600000 | 58.78 |
| 554688000000 | 58.56 |
| 554947200000 | 58.18 |
| 555033600000 | 57.21 |
| 555120000000 | 57.6 |
| 555206400000 | 58.24 |
| 555292800000 | 58.3 |
| 555552000000 | 58.44 |
| 555638400000 | 58.97 |
| 555724800000 | 59.49 |
| 555811200000 | 59.63 |
| 555897600000 | 60.14 |
| 556156800000 | 59.98 |
| 556243200000 | 59.63 |
| 556329600000 | 59.53 |
| 556416000000 | 60.27 |
| 556502400000 | 60.97 |
| 556761600000 | 60.82 |
| 556848000000 | 60.75 |
| 556934400000 | 61.44 |
| 557020800000 | 61.41 |
| 557107200000 | 61.17 |
| 557366400000 | 60.94 |
| 557452800000 | 61.32 |
| 557539200000 | 61.09 |
| 557625600000 | 61.56 |
| 557712000000 | 61 |
| 557971200000 | 60.35 |
| 558057600000 | 60.64 |
| 558144000000 | 60.76 |
| 558230400000 | 60.84 |
| 558316800000 | 61.37 |
| 558576000000 | 61.56 |
| 558662400000 | 61.4 |
| 558748800000 | 61.1 |
| 558835200000 | 60.9 |
| 558921600000 | 61.39 |
| 559180800000 | 61.21 |
| 559267200000 | 60.59 |
| 559353600000 | 61.76 |
| 559440000000 | 61.12 |
| 559526400000 | 61.03 |
| 559785600000 | 62.14 |
| 559872000000 | 61.42 |
| 559958400000 | 60.81 |
| 560044800000 | 60.54 |
| 560131200000 | 60.92 |
| 560390400000 | 61.1 |
| 560476800000 | 60.99 |
| 560563200000 | 61.13 |
| 560649600000 | 61.56 |
| 560736000000 | 61.1 |
| 560995200000 | 60.5 |
| 561081600000 | 59.89 |
| 561168000000 | 59.27 |
| 561254400000 | 58.04 |
| 561340800000 | 58.32 |
| 561600000000 | 53.22 |
| 561686400000 | 49.81 |
| 561772800000 | 53.7 |
| 561859200000 | 51.95 |
| 561945600000 | 51.54 |
| 562204800000 | 48.19 |
| 562291200000 | 49.32 |
| 562377600000 | 46.14 |
| 562464000000 | 47.46 |
| 562550400000 | 50.1 |
| 562809600000 | 49.96 |
| 562896000000 | 48.78 |
| 562982400000 | 47.89 |
| 563068800000 | 48.5 |
| 563155200000 | 48.74 |
| 563414400000 | 47.22 |
| 563500800000 | 44.61 |
| 563587200000 | 46.07 |
| 563673600000 | 49.07 |
| 563760000000 | 48.56 |
| 564019200000 | 49.85 |
| 564105600000 | 49.01 |
| 564192000000 | 49.03 |
| 564278400000 | 48.34 |
| 564364800000 | 47.31 |
| 564624000000 | 48.17 |
| 564710400000 | 48.89 |
| 564796800000 | 49.2 |
| 564883200000 | 48.76 |
| 564969600000 | 48.89 |
| 565228800000 | 47.62 |
| 565315200000 | 47.34 |
| 565401600000 | 46.95 |
| 565488000000 | 46.18 |
| 565574400000 | 44.52 |
| 565833600000 | 44.13 |
| 565920000000 | 44.36 |
| 566006400000 | 44.56 |
| 566092800000 | 44.64 |
| 566179200000 | 44.95 |
| 566438400000 | 45.04 |
| 566524800000 | 46.13 |
| 566611200000 | 47.63 |
| 566697600000 | 47.69 |
| 566784000000 | 47.28 |
| 567043200000 | 47.81 |
| 567129600000 | 47.62 |
| 567216000000 | 47.96 |
| 567302400000 | 48.45 |
| 567388800000 | 48.45 |
| 567648000000 | 47.67 |
| 567734400000 | 47.64 |
| 567820800000 | 47.58 |
| 567907200000 | 48.01 |
| 567993600000 | 48.01 |
| 568252800000 | 47.11 |
| 568339200000 | 48.57 |
| 568425600000 | 48.08 |
| 568512000000 | 47.98 |
| 568598400000 | 47.78 |
| 568857600000 | 46.71 |
| 568944000000 | 46.58 |
| 569030400000 | 46.06 |
| 569116800000 | 46.37 |
| 569203200000 | 46.84 |
| 569462400000 | 46.64 |
| 569548800000 | 45.72 |
| 569635200000 | 45.74 |
| 569721600000 | 45.06 |
| 569808000000 | 44.58 |
| 570067200000 | 44.6 |
| 570153600000 | 45 |
| 570240000000 | 45 |
| 570326400000 | 44.56 |
| 570412800000 | 44.37 |
| 570672000000 | 44.6 |
| 570758400000 | 44.81 |
| 570844800000 | 44.98 |
| 570931200000 | 44.97 |
| 571017600000 | 44.76 |
| 571276800000 | 44.74 |
| 571363200000 | 44.73 |
| 571449600000 | 44.88 |
| 571536000000 | 45.52 |
| 571622400000 | 45.71 |
| 571881600000 | 45.98 |
| 571968000000 | 46.54 |
| 572054400000 | 47.28 |
| 572140800000 | 47.12 |
| 572227200000 | 47.09 |
| 572486400000 | 47.51 |
| 572572800000 | 47.76 |
| 572659200000 | 47.75 |
| 572745600000 | 48.54 |
| 572832000000 | 47.97 |
| 573091200000 | 48.42 |
| 573177600000 | 48.72 |
| 573264000000 | 48.49 |
| 573350400000 | 48.45 |
| 573436800000 | 48.7 |
| 573696000000 | 49.08 |
| 573782400000 | 49.58 |
| 573868800000 | 49.97 |
| 573955200000 | 49.73 |
| 574041600000 | 49.34 |
| 574300800000 | 49.23 |
| 574387200000 | 49.23 |
| 574473600000 | 49.13 |
| 574560000000 | 49.08 |
| 574646400000 | 49.96 |
| 574905600000 | 49.53 |
| 574992000000 | 49.13 |
| 575078400000 | 49.24 |
| 575164800000 | 49.1 |
| 575251200000 | 48.8 |
| 575510400000 | 47.93 |
| 575596800000 | 48.8 |
| 575683200000 | 48.49 |
| 575769600000 | 48.27 |
| 575856000000 | 48.25 |
| 576115200000 | 48.45 |
| 576201600000 | 48.02 |
| 576288000000 | 48.57 |
| 576374400000 | 48.93 |
| 576460800000 | 49.27 |
| 576720000000 | 49.83 |
| 576806400000 | 49.73 |
| 576892800000 | 50.07 |
| 576979200000 | 49.97 |
| 577065600000 | 49.42 |
| 577324800000 | 49.44 |
| 577411200000 | 49.45 |
| 577497600000 | 49.13 |
| 577584000000 | 49.24 |
| 577670400000 | 49.22 |
| 577929600000 | 48.95 |
| 578016000000 | 49.76 |
| 578102400000 | 50.34 |
| 578188800000 | 50.45 |
| 578275200000 | 50.08 |
| 578534400000 | 49.83 |
| 578620800000 | 49.98 |
| 578707200000 | 50.27 |
| 578793600000 | 49.95 |
| 578880000000 | 49.75 |
| 579139200000 | 49.79 |
| 579225600000 | 49.71 |
| 579312000000 | 48.94 |
| 579398400000 | 48.84 |
| 579484800000 | 48.93 |
| 579744000000 | 48.76 |
| 579830400000 | 49.04 |
| 579916800000 | 48.62 |
| 580003200000 | 48.55 |
| 580089600000 | 48.94 |
| 580348800000 | 48.72 |
| 580435200000 | 48.75 |
| 580521600000 | 49.56 |
| 580608000000 | 49.32 |
| 580694400000 | 49.21 |
| 580953600000 | 49.29 |
| 581040000000 | 49.9 |
| 581126400000 | 51.04 |
| 581212800000 | 50.44 |
| 581299200000 | 51.03 |
| 581558400000 | 52.14 |
| 581644800000 | 52.19 |
| 581731200000 | 52.36 |
| 581817600000 | 53.29 |
| 581904000000 | 53.55 |
| 582163200000 | 53.07 |
| 582249600000 | 53.23 |
| 582336000000 | 53.11 |
| 582422400000 | 52.47 |
| 582508800000 | 52.41 |
| 582768000000 | 52.07 |
| 582854400000 | 52.47 |
| 582940800000 | 52.32 |
| 583027200000 | 52.5 |
| 583113600000 | 51.95 |
| 583372800000 | 51.33 |
| 583459200000 | 51.55 |
| 583545600000 | 51.26 |
| 583632000000 | 51.87 |
| 583718400000 | 52.47 |
| 583977600000 | 52.81 |
| 584064000000 | 53.39 |
| 584150400000 | 53.99 |
| 584236800000 | 54.65 |
| 584323200000 | 53.62 |
| 584582400000 | 52.62 |
| 584668800000 | 52.7 |
| 584755200000 | 52.3 |
| 584841600000 | 52.35 |
| 584928000000 | 52.41 |
| 585187200000 | 52.05 |
| 585273600000 | 52.09 |
| 585360000000 | 52.85 |
| 585446400000 | 53.11 |
| 585532800000 | 54.16 |
| 585792000000 | 53.19 |
| 585878400000 | 53.13 |
| 585964800000 | 53.6 |
| 586051200000 | 52.82 |
| 586137600000 | 53.12 |
| 586396800000 | 53.69 |
| 586483200000 | 53.76 |
| 586569600000 | 53.67 |
| 586656000000 | 53.62 |
| 586742400000 | 53.27 |
| 587001600000 | 52.92 |
| 587088000000 | 52.62 |
| 587174400000 | 52.03 |
| 587260800000 | 51.9 |
| 587347200000 | 52.55 |
| 587606400000 | 52.44 |
| 587692800000 | 52.27 |
| 587779200000 | 51.99 |
| 587865600000 | 52.3 |
| 587952000000 | 52.81 |
| 588211200000 | 51.86 |
| 588297600000 | 51.66 |
| 588384000000 | 51.96 |
| 588470400000 | 52.24 |
| 588556800000 | 52.35 |
| 588816000000 | 51.88 |
| 588902400000 | 51.91 |
| 588988800000 | 52.09 |
| 589075200000 | 50.86 |
| 589161600000 | 51.38 |
| 589420800000 | 51.66 |
| 589507200000 | 52.05 |
| 589593600000 | 52.45 |
| 589680000000 | 52 |
| 589766400000 | 52.21 |
| 590025600000 | 52.46 |
| 590112000000 | 53.22 |
| 590198400000 | 53.47 |
| 590284800000 | 52.89 |
| 590371200000 | 53.26 |
| 590630400000 | 53.54 |
| 590716800000 | 53.63 |
| 590803200000 | 54 |
| 590889600000 | 53.47 |
| 590976000000 | 53.58 |
| 591235200000 | 53.64 |
| 591321600000 | 53.47 |
| 591408000000 | 53.72 |
| 591494400000 | 54.19 |
| 591580800000 | 54.77 |
| 591840000000 | 55.04 |
| 591926400000 | 55.3 |
| 592012800000 | 55.25 |
| 592099200000 | 55.74 |
| 592185600000 | 55.86 |
| 592444800000 | 56.21 |
| 592531200000 | 55.93 |
| 592617600000 | 55.96 |
| 592704000000 | 57.27 |
| 592790400000 | 57.63 |
| 593049600000 | 57.12 |
| 593136000000 | 57.57 |
| 593222400000 | 57.95 |
| 593308800000 | 58.45 |
| 593395200000 | 58.89 |
| 593654400000 | 58.98 |
| 593740800000 | 59.4 |
| 593827200000 | 59.98 |
| 593913600000 | 60.02 |
| 594000000000 | 60.42 |
| 594259200000 | 60.08 |
| 594345600000 | 60.22 |
| 594432000000 | 59.86 |
| 594518400000 | 60.14 |
| 594604800000 | 59.67 |
| 594864000000 | 59.66 |
| 594950400000 | 59.93 |
| 595036800000 | 60.44 |
| 595123200000 | 60.49 |
| 595209600000 | 60.85 |
| 595468800000 | 59.64 |
| 595555200000 | 59.75 |
| 595641600000 | 60.25 |
| 595728000000 | 60.14 |
| 595814400000 | 60.17 |
| 596073600000 | 60.01 |
| 596160000000 | 60.15 |
| 596246400000 | 60.71 |
| 596332800000 | 61.16 |
| 596419200000 | 60.85 |
| 596678400000 | 59.91 |
| 596764800000 | 60.1 |
| 596851200000 | 60.28 |
| 596937600000 | 60.29 |
| 597024000000 | 60.21 |
| 597283200000 | 60.38 |
| 597369600000 | 60.44 |
| 597456000000 | 59.85 |
| 597542400000 | 60.33 |
| 597628800000 | 60.59 |
| 597888000000 | 60.34 |
| 597974400000 | 60.05 |
| 598060800000 | 60.17 |
| 598147200000 | 59.75 |
| 598233600000 | 59.49 |
| 598492800000 | 60.01 |
| 598579200000 | 60.23 |
| 598665600000 | 60.35 |
| 598752000000 | 60.79 |
| 598838400000 | 61.24 |
| 599097600000 | 61.32 |
| 599184000000 | 61.99 |
| 599270400000 | 61.02 |
| 599356800000 | 61.55 |
| 599443200000 | 62.28 |
| 599702400000 | 62.64 |
| 599788800000 | 62.66 |
| 599875200000 | 63.04 |
| 599961600000 | 65.32 |
| 600048000000 | 65.06 |
| 600307200000 | 63.53 |
| 600393600000 | 63.66 |
| 600480000000 | 64.31 |
| 600566400000 | 65.18 |
| 600652800000 | 64.41 |
| 600912000000 | 63.64 |
| 600998400000 | 63.7 |
| 601084800000 | 63.11 |
| 601171200000 | 63.74 |
| 601257600000 | 64.63 |
| 601516800000 | 64.63 |
| 601603200000 | 65.6 |
| 601689600000 | 66.33 |
| 601776000000 | 66.2 |
| 601862400000 | 66.06 |
| 602121600000 | 65.83 |
| 602208000000 | 64.85 |
| 602294400000 | 65.21 |
| 602380800000 | 65.42 |
| 602467200000 | 65.6 |
| 602726400000 | 65.15 |
| 602812800000 | 65.35 |
| 602899200000 | 65.61 |
| 602985600000 | 65.81 |
| 603072000000 | 65.64 |
| 603331200000 | 64.4 |
| 603417600000 | 65.06 |
| 603504000000 | 64.16 |
| 603590400000 | 64.58 |
| 603676800000 | 64.4 |
| 603936000000 | 64.76 |
| 604022400000 | 64.79 |
| 604108800000 | 64.59 |
| 604195200000 | 63.9 |
| 604281600000 | 63.53 |
| 604540800000 | 63.02 |
| 604627200000 | 63.77 |
| 604713600000 | 63.32 |
| 604800000000 | 63.22 |
| 604886400000 | 63.99 |
| 605145600000 | 64.78 |
| 605232000000 | 64.5 |
| 605318400000 | 64.2 |
| 605404800000 | 64.02 |
| 605491200000 | 63.83 |
| 605750400000 | 63.86 |
| 605836800000 | 64.59 |
| 605923200000 | 64.4 |
| 606009600000 | 64.37 |
| 606096000000 | 63.4 |
| 606355200000 | 63.03 |
| 606441600000 | 63.58 |
| 606528000000 | 63.63 |
| 606614400000 | 63.72 |
| 606700800000 | 63.68 |
| 606960000000 | 63.48 |
| 607046400000 | 63.4 |
| 607132800000 | 63.67 |
| 607219200000 | 63.47 |
| 607305600000 | 63.6 |
| 607564800000 | 64.21 |
| 607651200000 | 64.98 |
| 607737600000 | 65.18 |
| 607824000000 | 65.07 |
| 607910400000 | 64.84 |
| 608169600000 | 65.4 |
| 608256000000 | 65.42 |
| 608342400000 | 65.74 |
| 608428800000 | 65.68 |
| 608515200000 | 66.12 |
| 608774400000 | 66.62 |
| 608860800000 | 67.04 |
| 608947200000 | 66.74 |
| 609033600000 | 66.6 |
| 609120000000 | 67.01 |
| 609379200000 | 66.97 |
| 609465600000 | 66.48 |
| 609552000000 | 65.75 |
| 609638400000 | 66.28 |
| 609724800000 | 66.14 |
| 609984000000 | 65.68 |
| 610070400000 | 65.67 |
| 610156800000 | 65.46 |
| 610243200000 | 65.36 |
| 610329600000 | 66.06 |
| 610588800000 | 65.85 |
| 610675200000 | 65.62 |
| 610761600000 | 65.71 |
| 610848000000 | 65.23 |
| 610934400000 | 65.66 |
| 611193600000 | 64.71 |
| 611280000000 | 64.46 |
| 611366400000 | 63.05 |
| 611452800000 | 63.34 |
| 611539200000 | 63.64 |
| 611798400000 | 62.27 |
| 611884800000 | 62.34 |
| 611971200000 | 62.44 |
| 612057600000 | 63.53 |
| 612144000000 | 63.95 |
| 612403200000 | 63.34 |
| 612489600000 | 63.41 |
| 612576000000 | 64.23 |
| 612662400000 | 64.19 |
| 612748800000 | 65.35 |
| 613008000000 | 64.88 |
| 613094400000 | 63.88 |
| 613180800000 | 64.34 |
| 613267200000 | 63.95 |
| 613353600000 | 62.72 |
| 613612800000 | 61.99 |
| 613699200000 | 62.09 |
| 613785600000 | 62.46 |
| 613872000000 | 62.83 |
| 613958400000 | 63.52 |
| 614217600000 | 64.19 |
| 614304000000 | 64.42 |
| 614390400000 | 65.06 |
| 614476800000 | 65.39 |
| 614563200000 | 66.53 |
| 614822400000 | 65.95 |
| 614908800000 | 66.12 |
| 614995200000 | 65.56 |
| 615081600000 | 65.01 |
| 615168000000 | 64.82 |
| 615427200000 | 66.23 |
| 615513600000 | 66.78 |
| 615600000000 | 67.51 |
| 615686400000 | 67.82 |
| 615772800000 | 67.8 |
| 616032000000 | 68.72 |
| 616118400000 | 68.55 |
| 616204800000 | 68.76 |
| 616291200000 | 68.94 |
| 616377600000 | 68.53 |
| 616636800000 | 69.03 |
| 616723200000 | 69.36 |
| 616809600000 | 69.47 |
| 616896000000 | 69.8 |
| 616982400000 | 69.94 |
| 617241600000 | 69.53 |
| 617328000000 | 70.49 |
| 617414400000 | 71.5 |
| 617500800000 | 72.26 |
| 617587200000 | 71.53 |
| 617846400000 | 72.23 |
| 617932800000 | 72.78 |
| 618019200000 | 73.41 |
| 618105600000 | 72.82 |
| 618192000000 | 71.82 |
| 618451200000 | 71.43 |
| 618537600000 | 71.99 |
| 618624000000 | 71.95 |
| 618710400000 | 72.13 |
| 618796800000 | 71.11 |
| 619056000000 | 71.19 |
| 619142400000 | 70.91 |
| 619228800000 | 71.25 |
| 619315200000 | 70.7 |
| 619401600000 | 70.8 |
| 619660800000 | 71.18 |
| 619747200000 | 70.99 |
| 619833600000 | 70.92 |
| 619920000000 | 71.39 |
| 620006400000 | 72.27 |
| 620265600000 | 71.56 |
| 620352000000 | 71.92 |
| 620438400000 | 72.85 |
| 620524800000 | 72.59 |
| 620611200000 | 71.75 |
| 620870400000 | 72.17 |
| 620956800000 | 72 |
| 621043200000 | 72.18 |
| 621129600000 | 72.32 |
| 621216000000 | 72.7 |
| 621475200000 | 71.99 |
| 621561600000 | 71.95 |
| 621648000000 | 72.07 |
| 621734400000 | 72 |
| 621820800000 | 71.19 |
| 622080000000 | 72.58 |
| 622166400000 | 72.9 |
| 622252800000 | 73.53 |
| 622339200000 | 73.6 |
| 622425600000 | 73.79 |
| 622684800000 | 74.97 |
| 622771200000 | 75.72 |
| 622857600000 | 75.87 |
| 622944000000 | 76.32 |
| 623030400000 | 76.08 |
| 623289600000 | 75.25 |
| 623376000000 | 75.37 |
| 623462400000 | 76.13 |
| 623548800000 | 76.72 |
| 623635200000 | 77.38 |
| 623894400000 | 77.4 |
| 623980800000 | 76.85 |
| 624067200000 | 75.06 |
| 624153600000 | 75.32 |
| 624240000000 | 75.89 |
| 624499200000 | 71.99 |
| 624585600000 | 73.22 |
| 624672000000 | 74.12 |
| 624758400000 | 75.48 |
| 624844800000 | 74.81 |
| 625104000000 | 75.08 |
| 625190400000 | 74.3 |
| 625276800000 | 74.11 |
| 625363200000 | 73.92 |
| 625449600000 | 73.12 |
| 625708800000 | 73.83 |
| 625795200000 | 74.32 |
| 625881600000 | 74.63 |
| 625968000000 | 74.02 |
| 626054400000 | 73.64 |
| 626313600000 | 72.77 |
| 626400000000 | 72.38 |
| 626486400000 | 73.12 |
| 626572800000 | 73.12 |
| 626659200000 | 73.21 |
| 626918400000 | 73.6 |
| 627004800000 | 73.96 |
| 627091200000 | 74.83 |
| 627177600000 | 75.08 |
| 627264000000 | 75.12 |
| 627523200000 | 74.86 |
| 627609600000 | 74.95 |
| 627696000000 | 75.89 |
| 627782400000 | 76.18 |
| 627868800000 | 76.66 |
| 628128000000 | 77.41 |
| 628214400000 | 77.45 |
| 628300800000 | 78.48 |
| 628387200000 | 79.11 |
| 628473600000 | 80.52 |
| 628732800000 | 81.07 |
| 628819200000 | 80.84 |
| 628905600000 | 81.74 |
| 628992000000 | 81.41 |
| 629078400000 | 81.46 |
| 629337600000 | 81.61 |
| 629424000000 | 83.04 |
| 629510400000 | 83.18 |
| 629596800000 | 82.71 |
| 629683200000 | 82.83 |
| 629942400000 | 83.13 |
| 630028800000 | 82.14 |
| 630115200000 | 82.2 |
| 630201600000 | 83.64 |
| 630288000000 | 84.84 |
| 630547200000 | 84.84 |
| 630633600000 | 85.57 |
| 630720000000 | 86.33 |
| 630806400000 | 86.52 |
| 630892800000 | 86.86 |
| 631152000000 | 86.86 |
| 631238400000 | 86.16 |
| 631324800000 | 85.88 |
| 631411200000 | 87.64 |
| 631497600000 | 87.22 |
| 631756800000 | 87.01 |
| 631843200000 | 86.61 |
| 631929600000 | 86.47 |
| 632016000000 | 86.92 |
| 632102400000 | 86.32 |
| 632361600000 | 84.76 |
| 632448000000 | 83.34 |
| 632534400000 | 84.67 |
| 632620800000 | 83.21 |
| 632707200000 | 83.27 |
| 632966400000 | 82.59 |
| 633052800000 | 83.51 |
| 633139200000 | 82.74 |
| 633225600000 | 82.81 |
| 633312000000 | 82.34 |
| 633571200000 | 83.26 |
| 633657600000 | 82.86 |
| 633744000000 | 82.42 |
| 633830400000 | 83.22 |
| 633916800000 | 83.44 |
| 634176000000 | 84.35 |
| 634262400000 | 84.06 |
| 634348800000 | 83.42 |
| 634435200000 | 83.07 |
| 634521600000 | 82.5 |
| 634780800000 | 81.3 |
| 634867200000 | 80.88 |
| 634953600000 | 81.18 |
| 635040000000 | 81.37 |
| 635126400000 | 82.37 |
| 635385600000 | 81.73 |
| 635472000000 | 80.7 |
| 635558400000 | 80.19 |
| 635644800000 | 80.97 |
| 635731200000 | 79.54 |
| 635990400000 | 78.14 |
| 636076800000 | 79.29 |
| 636163200000 | 79.49 |
| 636249600000 | 77.97 |
| 636336000000 | 78.69 |
| 636595200000 | 79.59 |
| 636681600000 | 79.44 |
| 636768000000 | 79.84 |
| 636854400000 | 81.34 |
| 636940800000 | 81.96 |
| 637200000000 | 81.6 |
| 637286400000 | 81.87 |
| 637372800000 | 82.52 |
| 637459200000 | 83.31 |
| 637545600000 | 83.58 |
| 637804800000 | 83.55 |
| 637891200000 | 82.95 |
| 637977600000 | 83.12 |
| 638064000000 | 82.26 |
| 638150400000 | 82.42 |
| 638409600000 | 82.98 |
| 638496000000 | 82.42 |
| 638582400000 | 82.42 |
| 638668800000 | 83.2 |
| 638755200000 | 83.5 |
| 639014400000 | 82.26 |
| 639100800000 | 83.21 |
| 639187200000 | 83.75 |
| 639273600000 | 84.28 |
| 639360000000 | 85.83 |
| 639619200000 | 86.36 |
| 639705600000 | 86.57 |
| 639792000000 | 87.7 |
| 639878400000 | 87.96 |
| 639964800000 | 87.99 |
| 640224000000 | 87.68 |
| 640310400000 | 87.96 |
| 640396800000 | 88.02 |
| 640483200000 | 87.72 |
| 640569600000 | 87.48 |
| 640828800000 | 85.67 |
| 640915200000 | 85.69 |
| 641001600000 | 86.26 |
| 641088000000 | 85.88 |
| 641174400000 | 85.69 |
| 641433600000 | 85.13 |
| 641520000000 | 84.9 |
| 641606400000 | 85.52 |
| 641692800000 | 86.69 |
| 641779200000 | 87.6 |
| 642038400000 | 88.31 |
| 642124800000 | 88.76 |
| 642211200000 | 89.36 |
| 642297600000 | 89.21 |
| 642384000000 | 89.52 |
| 642643200000 | 89.69 |
| 642729600000 | 88.83 |
| 642816000000 | 89.14 |
| 642902400000 | 90.04 |
| 642988800000 | 89.78 |
| 643248000000 | 88.67 |
| 643334400000 | 89.04 |
| 643420800000 | 89.35 |
| 643507200000 | 89.24 |
| 643593600000 | 88.99 |
| 643852800000 | 89.13 |
| 643939200000 | 90 |
| 644025600000 | 89.52 |
| 644112000000 | 88.62 |
| 644198400000 | 89.26 |
| 644457600000 | 89.18 |
| 644544000000 | 89.87 |
| 644630400000 | 89.42 |
| 644716800000 | 89.09 |
| 644803200000 | 88.13 |
| 645062400000 | 87.67 |
| 645148800000 | 87.83 |
| 645235200000 | 88.27 |
| 645321600000 | 88.5 |
| 645408000000 | 87.93 |
| 645667200000 | 88.31 |
| 645753600000 | 89.2 |
| 645840000000 | 88.94 |
| 645926400000 | 88.99 |
| 646012800000 | 89.99 |
| 646272000000 | 90.27 |
| 646358400000 | 91.36 |
| 646444800000 | 91.15 |
| 646531200000 | 91.35 |
| 646617600000 | 91.44 |
| 646876800000 | 92.23 |
| 646963200000 | 92.55 |
| 647049600000 | 92.25 |
| 647136000000 | 91.45 |
| 647222400000 | 91.19 |
| 647481600000 | 91.37 |
| 647568000000 | 91.14 |
| 647654400000 | 91.48 |
| 647740800000 | 91.61 |
| 647827200000 | 93.23 |
| 648086400000 | 93.39 |
| 648172800000 | 94.24 |
| 648259200000 | 94.45 |
| 648345600000 | 94.29 |
| 648432000000 | 94.56 |
| 648691200000 | 93.82 |
| 648777600000 | 94.18 |
| 648864000000 | 94.23 |
| 648950400000 | 93.64 |
| 649036800000 | 94.12 |
| 649296000000 | 94.15 |
| 649382400000 | 96.19 |
| 649468800000 | 95.64 |
| 649555200000 | 93.62 |
| 649641600000 | 91.06 |
| 649900800000 | 87.54 |
| 649987200000 | 89.04 |
| 650073600000 | 86.83 |
| 650160000000 | 87.73 |
| 650246400000 | 87.63 |
| 650505600000 | 86.43 |
| 650592000000 | 86.31 |
| 650678400000 | 87.51 |
| 650764800000 | 87.43 |
| 650851200000 | 85.53 |
| 651110400000 | 83.21 |
| 651196800000 | 80.66 |
| 651283200000 | 81.34 |
| 651369600000 | 80.48 |
| 651456000000 | 81.53 |
| 651715200000 | 84.83 |
| 651801600000 | 84.63 |
| 651888000000 | 85.21 |
| 651974400000 | 85.18 |
| 652060800000 | 84.22 |
| 652320000000 | 82.37 |
| 652406400000 | 81.37 |
| 652492800000 | 83.18 |
| 652579200000 | 82.97 |
| 652665600000 | 83.49 |
| 652924800000 | 84.74 |
| 653011200000 | 84.15 |
| 653097600000 | 84.54 |
| 653184000000 | 84.89 |
| 653270400000 | 83.84 |
| 653529600000 | 83.54 |
| 653616000000 | 82.36 |
| 653702400000 | 80.79 |
| 653788800000 | 78.7 |
| 653875200000 | 78.13 |
| 654134400000 | 77.69 |
| 654220800000 | 76.95 |
| 654307200000 | 77.05 |
| 654393600000 | 77.17 |
| 654480000000 | 76.44 |
| 654739200000 | 79.19 |
| 654825600000 | 81.23 |
| 654912000000 | 82.14 |
| 654998400000 | 81.7 |
| 655084800000 | 80.91 |
| 655344000000 | 83.68 |
| 655430400000 | 82.85 |
| 655516800000 | 82.32 |
| 655603200000 | 82.21 |
| 655689600000 | 83.84 |
| 655948800000 | 84.23 |
| 656035200000 | 84.69 |
| 656121600000 | 85.31 |
| 656208000000 | 86.57 |
| 656294400000 | 86.86 |
| 656553600000 | 86.02 |
| 656640000000 | 87.62 |
| 656726400000 | 87.98 |
| 656812800000 | 87.52 |
| 656899200000 | 86.17 |
| 657158400000 | 86.16 |
| 657244800000 | 85.08 |
| 657331200000 | 85.87 |
| 657417600000 | 85.72 |
| 657504000000 | 86.24 |
| 657763200000 | 86.51 |
| 657849600000 | 86.64 |
| 657936000000 | 86 |
| 658022400000 | 84.62 |
| 658108800000 | 84.99 |
| 658368000000 | 86.58 |
| 658454400000 | 86.86 |
| 658540800000 | 86.87 |
| 658627200000 | 86.56 |
| 658713600000 | 87.25 |
| 658972800000 | 88.03 |
| 659059200000 | 88.11 |
| 659145600000 | 87.77 |
| 659232000000 | 88.07 |
| 659318400000 | 87.69 |
| 659577600000 | 85.82 |
| 659664000000 | 86.16 |
| 659750400000 | 85.88 |
| 659836800000 | 85.38 |
| 659923200000 | 84.87 |
| 660182400000 | 85.43 |
| 660268800000 | 85.78 |
| 660355200000 | 86.32 |
| 660441600000 | 88.34 |
| 660528000000 | 89.76 |
| 660787200000 | 89.06 |
| 660873600000 | 88.54 |
| 660960000000 | 88.7 |
| 661046400000 | 89.04 |
| 661132800000 | 88.02 |
| 661392000000 | 86.49 |
| 661478400000 | 86.19 |
| 661564800000 | 86.7 |
| 661651200000 | 84.08 |
| 661737600000 | 82.79 |
| 661996800000 | 82.38 |
| 662083200000 | 82.38 |
| 662169600000 | 82.01 |
| 662256000000 | 81.81 |
| 662342400000 | 83.15 |
| 662601600000 | 83.26 |
| 662688000000 | 83.26 |
| 662774400000 | 83.45 |
| 662860800000 | 84.59 |
| 662947200000 | 84.41 |
| 663206400000 | 81.38 |
| 663292800000 | 80.56 |
| 663379200000 | 83.01 |
| 663465600000 | 80.65 |
| 663552000000 | 80.48 |
| 663811200000 | 78.22 |
| 663897600000 | 78.46 |
| 663984000000 | 78.33 |
| 664070400000 | 83.51 |
| 664156800000 | 83.97 |
| 664416000000 | 84.05 |
| 664502400000 | 82.84 |
| 664588800000 | 81.9 |
| 664675200000 | 83.05 |
| 664761600000 | 82.9 |
| 665020800000 | 82.81 |
| 665107200000 | 82.53 |
| 665193600000 | 82.74 |
| 665280000000 | 83.66 |
| 665366400000 | 83.85 |
| 665625600000 | 84.11 |
| 665712000000 | 85.35 |
| 665798400000 | 85.8 |
| 665884800000 | 86.39 |
| 665971200000 | 86.93 |
| 666230400000 | 88.93 |
| 666316800000 | 88.48 |
| 666403200000 | 89.04 |
| 666489600000 | 89.8 |
| 666576000000 | 89.7 |
| 666835200000 | 90.4 |
| 666921600000 | 90.76 |
| 667008000000 | 89.9 |
| 667094400000 | 90.54 |
| 667180800000 | 90.52 |
| 667440000000 | 91 |
| 667526400000 | 89.43 |
| 667612800000 | 89.06 |
| 667699200000 | 89.3 |
| 667785600000 | 88.58 |
| 668044800000 | 88.77 |
| 668131200000 | 89.62 |
| 668217600000 | 90.49 |
| 668304000000 | 90.66 |
| 668390400000 | 89.8 |
| 668649600000 | 88.3 |
| 668736000000 | 88.59 |
| 668822400000 | 87.29 |
| 668908800000 | 88.66 |
| 668995200000 | 87.27 |
| 669254400000 | 85.04 |
| 669340800000 | 83.65 |
| 669427200000 | 83.85 |
| 669513600000 | 84.8 |
| 669600000000 | 84.84 |
| 669859200000 | 84.04 |
| 669945600000 | 82.54 |
| 670032000000 | 82.6 |
| 670118400000 | 83.24 |
| 670204800000 | 83.56 |
| 670464000000 | 84.34 |
| 670550400000 | 84.65 |
| 670636800000 | 86.68 |
| 670723200000 | 86.52 |
| 670809600000 | 86.53 |
| 671068800000 | 85.74 |
| 671155200000 | 86.69 |
| 671241600000 | 85.81 |
| 671328000000 | 86.78 |
| 671414400000 | 86.25 |
| 671673600000 | 87.39 |
| 671760000000 | 86.62 |
| 671846400000 | 87.3 |
| 671932800000 | 86.37 |
| 672019200000 | 83.92 |
| 672278400000 | 81.78 |
| 672364800000 | 83.06 |
| 672451200000 | 82.85 |
| 672537600000 | 82.89 |
| 672624000000 | 81.83 |
| 672883200000 | 81.54 |
| 672969600000 | 83.76 |
| 673056000000 | 84.23 |
| 673142400000 | 83.86 |
| 673228800000 | 83.1 |
| 673488000000 | 83.39 |
| 673574400000 | 83.9 |
| 673660800000 | 83.37 |
| 673747200000 | 82.72 |
| 673833600000 | 84.07 |
| 674092800000 | 84.24 |
| 674179200000 | 84.49 |
| 674265600000 | 84.79 |
| 674352000000 | 85.23 |
| 674438400000 | 83.29 |
| 674697600000 | 83.23 |
| 674784000000 | 84.25 |
| 674870400000 | 83.58 |
| 674956800000 | 84.22 |
| 675043200000 | 84.71 |
| 675302400000 | 85.2 |
| 675388800000 | 86.18 |
| 675475200000 | 86.45 |
| 675561600000 | 86.48 |
| 675648000000 | 86.27 |
| 675907200000 | 86.29 |
| 675993600000 | 86.21 |
| 676080000000 | 86.4 |
| 676166400000 | 86.09 |
| 676252800000 | 85.23 |
| 676512000000 | 84.84 |
| 676598400000 | 85.62 |
| 676684800000 | 84.07 |
| 676771200000 | 83.4 |
| 676857600000 | 83.99 |
| 677116800000 | 83.23 |
| 677203200000 | 82.49 |
| 677289600000 | 82.63 |
| 677376000000 | 82.23 |
| 677462400000 | 82.39 |
| 677721600000 | 82.24 |
| 677808000000 | 81.7 |
| 677894400000 | 81.48 |
| 677980800000 | 81.58 |
| 678067200000 | 80.28 |
| 678326400000 | 80.95 |
| 678412800000 | 79.9 |
| 678499200000 | 79.36 |
| 678585600000 | 78.99 |
| 678672000000 | 79.78 |
| 678931200000 | 79.77 |
| 679017600000 | 80.32 |
| 679104000000 | 80.76 |
| 679190400000 | 79.77 |
| 679276800000 | 81.2 |
| 679536000000 | 81.36 |
| 679622400000 | 81.24 |
| 679708800000 | 81.81 |
| 679795200000 | 82.5 |
| 679881600000 | 84.07 |
| 680140800000 | 84.01 |
| 680227200000 | 83.99 |
| 680313600000 | 84.91 |
| 680400000000 | 84.56 |
| 680486400000 | 85.22 |
| 680745600000 | 84.33 |
| 680832000000 | 84.34 |
| 680918400000 | 84.43 |
| 681004800000 | 84.77 |
| 681091200000 | 85.46 |
| 681350400000 | 86.03 |
| 681436800000 | 86.19 |
| 681523200000 | 86.3 |
| 681609600000 | 85.88 |
| 681696000000 | 85.04 |
| 681955200000 | 84.9 |
| 682041600000 | 85.38 |
| 682128000000 | 85.27 |
| 682214400000 | 85.45 |
| 682300800000 | 84.19 |
| 682560000000 | 77.39 |
| 682646400000 | 79.54 |
| 682732800000 | 83.41 |
| 682819200000 | 85.86 |
| 682905600000 | 85 |
| 683164800000 | 85.6 |
| 683251200000 | 85.69 |
| 683337600000 | 86 |
| 683424000000 | 85.97 |
| 683510400000 | 85.58 |
| 683769600000 | 85.86 |
| 683856000000 | 86.38 |
| 683942400000 | 86.27 |
| 684028800000 | 86.63 |
| 684115200000 | 86.76 |
| 684374400000 | 88.13 |
| 684460800000 | 88.11 |
| 684547200000 | 88.03 |
| 684633600000 | 88.7 |
| 684720000000 | 89.34 |
| 684979200000 | 89.58 |
| 685065600000 | 89.95 |
| 685152000000 | 89.25 |
| 685238400000 | 89 |
| 685324800000 | 88.71 |
| 685584000000 | 89.85 |
| 685670400000 | 89.69 |
| 685756800000 | 89.58 |
| 685843200000 | 89.84 |
| 685929600000 | 89.88 |
| 686188800000 | 90.78 |
| 686275200000 | 91.14 |
| 686361600000 | 91.49 |
| 686448000000 | 90.94 |
| 686534400000 | 89.7 |
| 686793600000 | 88.93 |
| 686880000000 | 88.37 |
| 686966400000 | 87.73 |
| 687052800000 | 87.45 |
| 687139200000 | 87.86 |
| 687398400000 | 87.83 |
| 687484800000 | 87.65 |
| 687571200000 | 88.1 |
| 687657600000 | 88.35 |
| 687744000000 | 89.39 |
| 688003200000 | 89.22 |
| 688089600000 | 89 |
| 688176000000 | 88.44 |
| 688262400000 | 88.31 |
| 688348800000 | 88.37 |
| 688608000000 | 88.23 |
| 688694400000 | 88.97 |
| 688780800000 | 90.02 |
| 688867200000 | 90.34 |
| 688953600000 | 90.57 |
| 689212800000 | 91.61 |
| 689299200000 | 91.57 |
| 689385600000 | 91.53 |
| 689472000000 | 92.23 |
| 689558400000 | 93.14 |
| 689817600000 | 93.17 |
| 689904000000 | 93.91 |
| 689990400000 | 93.54 |
| 690076800000 | 94.25 |
| 690163200000 | 93.84 |
| 690422400000 | 93.53 |
| 690508800000 | 92.34 |
| 690595200000 | 92.52 |
| 690681600000 | 92.49 |
| 690768000000 | 92.75 |
| 691027200000 | 92.6 |
| 691113600000 | 93.66 |
| 691200000000 | 91.72 |
| 691286400000 | 91.76 |
| 691372800000 | 90.74 |
| 691632000000 | 90.71 |
| 691718400000 | 90.98 |
| 691804800000 | 90.8 |
| 691891200000 | 91.91 |
| 691977600000 | 92.68 |
| 692236800000 | 92.51 |
| 692323200000 | 91.74 |
| 692409600000 | 91.77 |
| 692496000000 | 92.31 |
| 692582400000 | 93.22 |
| 692841600000 | 93.65 |
| 692928000000 | 94.51 |
| 693014400000 | 94.5 |
| 693100800000 | 94.7 |
| 693187200000 | 94.21 |
| 693446400000 | 94.91 |
| 693532800000 | 96.81 |
| 693619200000 | 96.81 |
| 693705600000 | 97.74 |
| 693792000000 | 98.2 |
| 694051200000 | 99.45 |
| 694137600000 | 100 |
| 694310400000 | 100.24 |
| 694396800000 | 99.9 |
| 694656000000 | 102.21 |
| 694742400000 | 102.52 |
| 694828800000 | 103.07 |
| 694915200000 | 101.05 |
| 695001600000 | 100.37 |
| 695260800000 | 100.62 |
| 695347200000 | 100.24 |
| 695433600000 | 99.78 |
| 695520000000 | 99.67 |
| 695606400000 | 101.92 |
| 695865600000 | 102.49 |
| 695952000000 | 101.9 |
| 696038400000 | 101.46 |
| 696124800000 | 99.77 |
| 696211200000 | 100.76 |
| 696470400000 | 100.54 |
| 696556800000 | 101.12 |
| 696643200000 | 100.79 |
| 696729600000 | 100.19 |
| 696816000000 | 100.78 |
| 697075200000 | 101.13 |
| 697161600000 | 101.81 |
| 697248000000 | 102.86 |
| 697334400000 | 102.94 |
| 697420800000 | 103.6 |
| 697680000000 | 102.99 |
| 697766400000 | 102.18 |
| 697852800000 | 101.49 |
| 697939200000 | 101.1 |
| 698025600000 | 100.72 |
| 698284800000 | 100.84 |
| 698371200000 | 100.56 |
| 698457600000 | 100.77 |
| 698544000000 | 101.89 |
| 698630400000 | 101.55 |
| 698889600000 | 101.84 |
| 698976000000 | 100.67 |
| 699062400000 | 101.53 |
| 699148800000 | 101.92 |
| 699235200000 | 102.01 |
| 699494400000 | 101.84 |
| 699580800000 | 101.04 |
| 699667200000 | 100.76 |
| 699753600000 | 100.69 |
| 699840000000 | 100.94 |
| 700099200000 | 101.65 |
| 700185600000 | 101.53 |
| 700272000000 | 101.64 |
| 700358400000 | 99.7 |
| 700444800000 | 99.87 |
| 700704000000 | 99.44 |
| 700790400000 | 101 |
| 700876800000 | 100.2 |
| 700963200000 | 99.18 |
| 701049600000 | 99.07 |
| 701308800000 | 98.59 |
| 701395200000 | 99.11 |
| 701481600000 | 100.24 |
| 701568000000 | 99.95 |
| 701654400000 | 100.86 |
| 701913600000 | 101.29 |
| 702000000000 | 101.7 |
| 702086400000 | 100.86 |
| 702172800000 | 101.19 |
| 702259200000 | 102.4 |
| 702518400000 | 103.46 |
| 702604800000 | 103.67 |
| 702691200000 | 101.64 |
| 702777600000 | 103.12 |
| 702864000000 | 102.63 |
| 703123200000 | 100.67 |
| 703209600000 | 100.5 |
| 703296000000 | 100.82 |
| 703382400000 | 101.32 |
| 703468800000 | 101.33 |
| 703728000000 | 100.72 |
| 703814400000 | 100.72 |
| 703900800000 | 101.31 |
| 703987200000 | 101.48 |
| 704073600000 | 103.11 |
| 704332800000 | 103.14 |
| 704419200000 | 102.71 |
| 704505600000 | 102.88 |
| 704592000000 | 102.9 |
| 704678400000 | 103.27 |
| 704937600000 | 103.51 |
| 705024000000 | 103.99 |
| 705110400000 | 104.68 |
| 705196800000 | 104.26 |
| 705283200000 | 104.33 |
| 705542400000 | 105.65 |
| 705628800000 | 106.23 |
| 705715200000 | 106.77 |
| 705801600000 | 105.09 |
| 705888000000 | 104.8 |
| 706147200000 | 106.62 |
| 706233600000 | 106.86 |
| 706320000000 | 105.79 |
| 706406400000 | 104.82 |
| 706492800000 | 105.28 |
| 706752000000 | 105.25 |
| 706838400000 | 105.2 |
| 706924800000 | 102.67 |
| 707011200000 | 103.4 |
| 707097600000 | 104.92 |
| 707356800000 | 104.8 |
| 707443200000 | 104.95 |
| 707529600000 | 104.63 |
| 707616000000 | 104.87 |
| 707702400000 | 105.56 |
| 707961600000 | 105.58 |
| 708048000000 | 105.15 |
| 708134400000 | 105.26 |
| 708220800000 | 105.45 |
| 708307200000 | 105.82 |
| 708566400000 | 106.01 |
| 708652800000 | 107 |
| 708739200000 | 106.07 |
| 708825600000 | 106.18 |
| 708912000000 | 106.46 |
| 709171200000 | 106.14 |
| 709257600000 | 106.63 |
| 709344000000 | 107.56 |
| 709430400000 | 108.65 |
| 709516800000 | 109.05 |
| 709776000000 | 109.77 |
| 709862400000 | 108.82 |
| 709948800000 | 108.16 |
| 710035200000 | 108.94 |
| 710121600000 | 109.25 |
| 710380800000 | 108.76 |
| 710467200000 | 110.69 |
| 710553600000 | 109.77 |
| 710640000000 | 108.98 |
| 710726400000 | 109.96 |
| 710985600000 | 111.25 |
| 711072000000 | 110.5 |
| 711158400000 | 111.3 |
| 711244800000 | 111.95 |
| 711331200000 | 111.63 |
| 711590400000 | 108.06 |
| 711676800000 | 108.05 |
| 711763200000 | 107.08 |
| 711849600000 | 106.7 |
| 711936000000 | 105.49 |
| 712195200000 | 106.86 |
| 712281600000 | 106.94 |
| 712368000000 | 107.44 |
| 712454400000 | 106.88 |
| 712540800000 | 106.69 |
| 712800000000 | 107.87 |
| 712886400000 | 108.06 |
| 712972800000 | 108.65 |
| 713059200000 | 109.22 |
| 713145600000 | 109.84 |
| 713404800000 | 109.72 |
| 713491200000 | 108.91 |
| 713577600000 | 108.63 |
| 713664000000 | 108.29 |
| 713750400000 | 108.81 |
| 714009600000 | 109.33 |
| 714096000000 | 109.45 |
| 714182400000 | 109.42 |
| 714268800000 | 109.92 |
| 714355200000 | 112.23 |
| 714614400000 | 112.27 |
| 714700800000 | 112.16 |
| 714787200000 | 111.84 |
| 714873600000 | 111.22 |
| 714960000000 | 110.96 |
| 715219200000 | 110.98 |
| 715305600000 | 111.58 |
| 715392000000 | 112.59 |
| 715478400000 | 111.87 |
| 715564800000 | 113.07 |
| 715824000000 | 112.72 |
| 715910400000 | 113.03 |
| 715996800000 | 110.84 |
| 716083200000 | 110.37 |
| 716169600000 | 109.28 |
| 716428800000 | 108.89 |
| 716515200000 | 107.63 |
| 716601600000 | 106.02 |
| 716688000000 | 109.04 |
| 716774400000 | 108.48 |
| 717033600000 | 108.91 |
| 717120000000 | 108.52 |
| 717206400000 | 108.39 |
| 717292800000 | 109.41 |
| 717379200000 | 110.79 |
| 717638400000 | 110.04 |
| 717724800000 | 112.42 |
| 717811200000 | 112.32 |
| 717897600000 | 111.19 |
| 717984000000 | 111.48 |
| 718243200000 | 106.93 |
| 718329600000 | 106.45 |
| 718416000000 | 106.48 |
| 718502400000 | 105.3 |
| 718588800000 | 105.03 |
| 718848000000 | 104.54 |
| 718934400000 | 107.16 |
| 719020800000 | 107.43 |
| 719107200000 | 107.33 |
| 719193600000 | 105.67 |
| 719452800000 | 104.45 |
| 719539200000 | 104.19 |
| 719625600000 | 104.28 |
| 719712000000 | 104.68 |
| 719798400000 | 103.79 |
| 720057600000 | 103.97 |
| 720144000000 | 104.61 |
| 720230400000 | 102.83 |
| 720316800000 | 102.7 |
| 720403200000 | 103.23 |
| 720662400000 | 101.56 |
| 720748800000 | 102.73 |
| 720835200000 | 102.78 |
| 720921600000 | 102.47 |
| 721008000000 | 99.98 |
| 721267200000 | 99.62 |
| 721353600000 | 99.65 |
| 721440000000 | 99.35 |
| 721526400000 | 100.68 |
| 721612800000 | 101.47 |
| 721872000000 | 99.83 |
| 721958400000 | 100.05 |
| 722044800000 | 100.09 |
| 722131200000 | 99.65 |
| 722217600000 | 98.01 |
| 722476800000 | 97.15 |
| 722563200000 | 97.81 |
| 722649600000 | 98.81 |
| 722736000000 | 98.81 |
| 722822400000 | 98.36 |
| 723081600000 | 99.07 |
| 723168000000 | 100.47 |
| 723254400000 | 100.29 |
| 723340800000 | 99.83 |
| 723427200000 | 98.42 |
| 723686400000 | 101.42 |
| 723772800000 | 101.37 |
| 723859200000 | 100.19 |
| 723945600000 | 98.57 |
| 724032000000 | 98.36 |
| 724291200000 | 98.33 |
| 724377600000 | 98.09 |
| 724464000000 | 98.25 |
| 724550400000 | 97.64 |
| 724636800000 | 97.68 |
| 724896000000 | 98.43 |
| 724982400000 | 98.54 |
| 725068800000 | 98.56 |
| 725155200000 | 99.38 |
| 725241600000 | 99.38 |
| 725500800000 | 98.69 |
| 725587200000 | 98.95 |
| 725673600000 | 98.23 |
| 725760000000 | 97.91 |
| 726105600000 | 96.02 |
| 726192000000 | 97 |
| 726278400000 | 96.55 |
| 726364800000 | 96.14 |
| 726451200000 | 95.49 |
| 726710400000 | 95.47 |
| 726796800000 | 95.59 |
| 726883200000 | 95.25 |
| 726969600000 | 95.9 |
| 727056000000 | 95.7 |
| 727315200000 | 97.27 |
| 727401600000 | 97.97 |
| 727488000000 | 97.36 |
| 727574400000 | 96.61 |
| 727660800000 | 98.09 |
| 727920000000 | 98.18 |
| 728006400000 | 98.39 |
| 728092800000 | 97.56 |
| 728179200000 | 97.41 |
| 728265600000 | 95.69 |
| 728524800000 | 94.69 |
| 728611200000 | 94.02 |
| 728697600000 | 95.25 |
| 728784000000 | 95.85 |
| 728870400000 | 97.14 |
| 729129600000 | 97.24 |
| 729216000000 | 96.92 |
| 729302400000 | 96.62 |
| 729388800000 | 96.53 |
| 729475200000 | 96.73 |
| 729734400000 | 96.63 |
| 729820800000 | 97.82 |
| 729907200000 | 98.14 |
| 729993600000 | 99.17 |
| 730080000000 | 98.49 |
| 730339200000 | 100 |
| 730425600000 | 100.07 |
| 730512000000 | 100.62 |
| 730598400000 | 100.19 |
| 730684800000 | 101.23 |
| 730944000000 | 102 |
| 731030400000 | 103.09 |
| 731116800000 | 101.82 |
| 731203200000 | 101.99 |
| 731289600000 | 101.06 |
| 731548800000 | 101.91 |
| 731635200000 | 102.65 |
| 731721600000 | 102.65 |
| 731808000000 | 102.63 |
| 731894400000 | 101.47 |
| 732153600000 | 102.18 |
| 732240000000 | 101.12 |
| 732326400000 | 101.54 |
| 732412800000 | 102.83 |
| 732499200000 | 103.18 |
| 732758400000 | 102.45 |
| 732844800000 | 103.17 |
| 732931200000 | 102.63 |
| 733017600000 | 103.09 |
| 733104000000 | 104.91 |
| 733363200000 | 105.69 |
| 733449600000 | 107.45 |
| 733536000000 | 107.88 |
| 733622400000 | 108.2 |
| 733708800000 | 107.86 |
| 733968000000 | 107.55 |
| 734054400000 | 107.19 |
| 734140800000 | 105.89 |
| 734227200000 | 106.05 |
| 734313600000 | 106.09 |
| 734572800000 | 106.68 |
| 734659200000 | 108.74 |
| 734745600000 | 108.1 |
| 734832000000 | 106.82 |
| 734918400000 | 105.95 |
| 735177600000 | 107.43 |
| 735264000000 | 107.47 |
| 735350400000 | 106.95 |
| 735436800000 | 107.6 |
| 735523200000 | 108.01 |
| 735782400000 | 108.46 |
| 735868800000 | 107.15 |
| 735955200000 | 107.29 |
| 736041600000 | 106.55 |
| 736128000000 | 106.17 |
| 736387200000 | 106.84 |
| 736473600000 | 106.92 |
| 736560000000 | 107.15 |
| 736646400000 | 107.41 |
| 736732800000 | 105.74 |
| 736992000000 | 103.83 |
| 737078400000 | 103.87 |
| 737164800000 | 104.15 |
| 737251200000 | 103.82 |
| 737337600000 | 103.25 |
| 737596800000 | 102.27 |
| 737683200000 | 101.56 |
| 737769600000 | 100.96 |
| 737856000000 | 101.43 |
| 737942400000 | 100.86 |
| 738201600000 | 100.94 |
| 738288000000 | 102.45 |
| 738374400000 | 102.23 |
| 738460800000 | 103.91 |
| 738547200000 | 104.36 |
| 738806400000 | 104.12 |
| 738892800000 | 103.72 |
| 738979200000 | 103.28 |
| 739065600000 | 102.97 |
| 739152000000 | 101.09 |
| 739411200000 | 102.43 |
| 739497600000 | 102.72 |
| 739584000000 | 102.11 |
| 739670400000 | 102.35 |
| 739756800000 | 103.03 |
| 740016000000 | 102.82 |
| 740102400000 | 101.25 |
| 740188800000 | 101.12 |
| 740275200000 | 100.96 |
| 740361600000 | 100.52 |
| 740620800000 | 100.45 |
| 740707200000 | 101.82 |
| 740793600000 | 101.73 |
| 740880000000 | 100.89 |
| 740966400000 | 101.05 |
| 741225600000 | 101.93 |
| 741312000000 | 102.27 |
| 741398400000 | 101.73 |
| 741484800000 | 102.07 |
| 741571200000 | 101.38 |
| 741830400000 | 100.92 |
| 741916800000 | 100.54 |
| 742003200000 | 100.74 |
| 742089600000 | 102.09 |
| 742176000000 | 100.71 |
| 742435200000 | 99.44 |
| 742521600000 | 99.91 |
| 742608000000 | 98.85 |
| 742694400000 | 98.12 |
| 742780800000 | 98.62 |
| 743040000000 | 99.42 |
| 743126400000 | 98.99 |
| 743212800000 | 98.01 |
| 743299200000 | 98.43 |
| 743385600000 | 98.37 |
| 743644800000 | 98.19 |
| 743731200000 | 98.06 |
| 743817600000 | 98.4 |
| 743904000000 | 97.22 |
| 743990400000 | 98.13 |
| 744249600000 | 99.05 |
| 744336000000 | 99.55 |
| 744422400000 | 99.84 |
| 744508800000 | 99.28 |
| 744595200000 | 100.25 |
| 744854400000 | 99.83 |
| 744940800000 | 98.66 |
| 745027200000 | 100.15 |
| 745113600000 | 100.46 |
| 745200000000 | 100.29 |
| 745459200000 | 102 |
| 745545600000 | 102.2 |
| 745632000000 | 104.79 |
| 745718400000 | 104.4 |
| 745804800000 | 104.24 |
| 746064000000 | 103.81 |
| 746150400000 | 104.84 |
| 746236800000 | 105.95 |
| 746323200000 | 106.01 |
| 746409600000 | 106.45 |
| 746668800000 | 106.46 |
| 746755200000 | 107.85 |
| 746841600000 | 107.97 |
| 746928000000 | 108.77 |
| 747014400000 | 109.62 |
| 747273600000 | 110.09 |
| 747360000000 | 109.34 |
| 747446400000 | 108.53 |
| 747532800000 | 109.02 |
| 747619200000 | 109.54 |
| 747878400000 | 109.63 |
| 747964800000 | 110.14 |
| 748051200000 | 109.22 |
| 748137600000 | 107.57 |
| 748224000000 | 107.66 |
| 748483200000 | 107.85 |
| 748569600000 | 106.13 |
| 748656000000 | 106.16 |
| 748742400000 | 104.46 |
| 748828800000 | 104.92 |
| 749088000000 | 106.08 |
| 749174400000 | 106.74 |
| 749260800000 | 106.36 |
| 749347200000 | 104.85 |
| 749433600000 | 104.78 |
| 749692800000 | 105.28 |
| 749779200000 | 106.86 |
| 749865600000 | 107.35 |
| 749952000000 | 105.95 |
| 750038400000 | 106.33 |
| 750297600000 | 106.07 |
| 750384000000 | 106.6 |
| 750470400000 | 106.05 |
| 750556800000 | 104.93 |
| 750643200000 | 106.97 |
| 750902400000 | 106.15 |
| 750988800000 | 106.22 |
| 751075200000 | 106.92 |
| 751161600000 | 106.91 |
| 751248000000 | 106.87 |
| 751507200000 | 106.55 |
| 751593600000 | 106.43 |
| 751680000000 | 105.64 |
| 751766400000 | 106.14 |
| 751852800000 | 105.06 |
| 752112000000 | 104.83 |
| 752198400000 | 104.59 |
| 752284800000 | 105.3 |
| 752371200000 | 104.48 |
| 752457600000 | 102.65 |
| 752716800000 | 102.93 |
| 752803200000 | 103.65 |
| 752889600000 | 102.89 |
| 752976000000 | 102.83 |
| 753062400000 | 103.16 |
| 753321600000 | 103.72 |
| 753408000000 | 103.21 |
| 753494400000 | 103.47 |
| 753580800000 | 103.54 |
| 753667200000 | 103.49 |
| 753926400000 | 101.94 |
| 754012800000 | 101.51 |
| 754099200000 | 101.54 |
| 754185600000 | 102.31 |
| 754272000000 | 102.12 |
| 754531200000 | 102.74 |
| 754617600000 | 102.01 |
| 754704000000 | 102.84 |
| 754790400000 | 103 |
| 754876800000 | 104.25 |
| 755136000000 | 106.62 |
| 755222400000 | 106.27 |
| 755308800000 | 107.42 |
| 755395200000 | 108.4 |
| 755481600000 | 107.94 |
| 755740800000 | 107.56 |
| 755827200000 | 105.94 |
| 755913600000 | 105.91 |
| 756000000000 | 107.25 |
| 756086400000 | 108.55 |
| 756345600000 | 109.02 |
| 756432000000 | 110.01 |
| 756518400000 | 110.59 |
| 756604800000 | 111.88 |
| 756691200000 | 111.46 |
| 756950400000 | 111.61 |
| 757036800000 | 112.06 |
| 757123200000 | 110.57 |
| 757209600000 | 110.23 |
| 757296000000 | 109.28 |
| 757555200000 | 110.17 |
| 757641600000 | 111.12 |
| 757728000000 | 110.48 |
| 757814400000 | 110.86 |
| 757900800000 | 112.69 |
| 758160000000 | 112.84 |
| 758246400000 | 113.39 |
| 758332800000 | 112.96 |
| 758419200000 | 110.83 |
| 758505600000 | 111.72 |
| 758764800000 | 111.85 |
| 758851200000 | 113.04 |
| 758937600000 | 113.46 |
| 759024000000 | 112.95 |
| 759110400000 | 111.59 |
| 759369600000 | 112.11 |
| 759456000000 | 112.48 |
| 759542400000 | 112.98 |
| 759628800000 | 113.96 |
| 759715200000 | 113.95 |
| 759974400000 | 115.46 |
| 760060800000 | 115.29 |
| 760147200000 | 115.41 |
| 760233600000 | 114.65 |
| 760320000000 | 113.67 |
| 760579200000 | 112.46 |
| 760665600000 | 113.36 |
| 760752000000 | 113.77 |
| 760838400000 | 114.05 |
| 760924800000 | 113.48 |
| 761184000000 | 114.42 |
| 761270400000 | 113.66 |
| 761356800000 | 114.07 |
| 761443200000 | 114.84 |
| 761529600000 | 114.62 |
| 761788800000 | 112.7 |
| 761875200000 | 112.21 |
| 761961600000 | 113.03 |
| 762048000000 | 111.87 |
| 762134400000 | 111.62 |
| 762393600000 | 113.9 |
| 762480000000 | 111.64 |
| 762566400000 | 110.42 |
| 762652800000 | 110.15 |
| 762739200000 | 110.35 |
| 762998400000 | 111.85 |
| 763084800000 | 112.01 |
| 763171200000 | 111.93 |
| 763257600000 | 112.91 |
| 763344000000 | 112.91 |
| 763603200000 | 113.36 |
| 763689600000 | 113.37 |
| 763776000000 | 114.28 |
| 763862400000 | 115.05 |
| 763948800000 | 113.71 |
| 764208000000 | 112.96 |
| 764294400000 | 112.96 |
| 764380800000 | 113.42 |
| 764467200000 | 113.4 |
| 764553600000 | 111.91 |
| 764812800000 | 112.16 |
| 764899200000 | 111.97 |
| 764985600000 | 110.91 |
| 765072000000 | 110.71 |
| 765158400000 | 109.31 |
| 765417600000 | 109.22 |
| 765504000000 | 108.53 |
| 765590400000 | 109.68 |
| 765676800000 | 109.63 |
| 765763200000 | 109.75 |
| 766022400000 | 110.75 |
| 766108800000 | 111.31 |
| 766195200000 | 112.56 |
| 766281600000 | 112 |
| 766368000000 | 112.52 |
| 766627200000 | 112.51 |
| 766713600000 | 111.17 |
| 766800000000 | 110.92 |
| 766886400000 | 111.57 |
| 766972800000 | 113.56 |
| 767232000000 | 113.88 |
| 767318400000 | 114.92 |
| 767404800000 | 115.91 |
| 767491200000 | 116.8 |
| 767577600000 | 117 |
| 767836800000 | 117.53 |
| 767923200000 | 118.01 |
| 768009600000 | 115.38 |
| 768096000000 | 115.7 |
| 768182400000 | 115.92 |
| 768441600000 | 115.68 |
| 768528000000 | 115.15 |
| 768614400000 | 115.71 |
| 768700800000 | 115.97 |
| 768787200000 | 115.18 |
| 769046400000 | 115.33 |
| 769132800000 | 115.78 |
| 769219200000 | 116.4 |
| 769305600000 | 115.95 |
| 769392000000 | 117.12 |
| 769651200000 | 117.02 |
| 769737600000 | 114.58 |
| 769824000000 | 114.54 |
| 769910400000 | 114.46 |
| 769996800000 | 114.85 |
| 770256000000 | 114.35 |
| 770342400000 | 113.39 |
| 770428800000 | 112.12 |
| 770515200000 | 112.5 |
| 770601600000 | 112.13 |
| 770860800000 | 112.09 |
| 770947200000 | 111.95 |
| 771033600000 | 111.93 |
| 771120000000 | 111.3 |
| 771206400000 | 112.29 |
| 771465600000 | 112.11 |
| 771552000000 | 112.26 |
| 771638400000 | 112.75 |
| 771724800000 | 112.04 |
| 771811200000 | 113.38 |
| 772070400000 | 112.23 |
| 772156800000 | 111.05 |
| 772243200000 | 112.22 |
| 772329600000 | 112.51 |
| 772416000000 | 112.41 |
| 772675200000 | 112.24 |
| 772761600000 | 112.92 |
| 772848000000 | 113.12 |
| 772934400000 | 112.13 |
| 773020800000 | 111.26 |
| 773280000000 | 111.75 |
| 773366400000 | 113.02 |
| 773452800000 | 113.23 |
| 773539200000 | 114.96 |
| 773625600000 | 115.24 |
| 773884800000 | 118.24 |
| 773971200000 | 118.42 |
| 774057600000 | 118.87 |
| 774144000000 | 117.8 |
| 774230400000 | 118.35 |
| 774489600000 | 119.45 |
| 774576000000 | 118.74 |
| 774662400000 | 119.32 |
| 774748800000 | 117.2 |
| 774835200000 | 117.1 |
| 775094400000 | 118.82 |
| 775180800000 | 120.44 |
| 775267200000 | 120.4 |
| 775353600000 | 118.93 |
| 775440000000 | 120.08 |
| 775699200000 | 120.81 |
| 775785600000 | 122.98 |
| 775872000000 | 123.87 |
| 775958400000 | 122 |
| 776044800000 | 123.07 |
| 776304000000 | 123.38 |
| 776390400000 | 121.68 |
| 776476800000 | 122.81 |
| 776563200000 | 120.61 |
| 776649600000 | 122.27 |
| 776908800000 | 122.24 |
| 776995200000 | 122.42 |
| 777081600000 | 123.98 |
| 777168000000 | 123.99 |
| 777254400000 | 123.98 |
| 777513600000 | 123.51 |
| 777600000000 | 124.39 |
| 777686400000 | 124.04 |
| 777772800000 | 125.1 |
| 777859200000 | 123.84 |
| 778118400000 | 123.75 |
| 778204800000 | 122.79 |
| 778291200000 | 122.95 |
| 778377600000 | 122.69 |
| 778464000000 | 123.7 |
| 778723200000 | 122.37 |
| 778809600000 | 122.53 |
| 778896000000 | 121.89 |
| 778982400000 | 122.27 |
| 779068800000 | 122.9 |
| 779328000000 | 122.71 |
| 779414400000 | 122.52 |
| 779500800000 | 122.01 |
| 779587200000 | 122.09 |
| 779673600000 | 121.41 |
| 779932800000 | 120.75 |
| 780019200000 | 119.06 |
| 780105600000 | 118.26 |
| 780192000000 | 118.39 |
| 780278400000 | 118.96 |
| 780537600000 | 117.86 |
| 780624000000 | 119.01 |
| 780710400000 | 119.69 |
| 780796800000 | 120.08 |
| 780883200000 | 119.53 |
| 781142400000 | 117.91 |
| 781228800000 | 118.24 |
| 781315200000 | 116.43 |
| 781401600000 | 116.25 |
| 781488000000 | 115.83 |
| 781747200000 | 117.49 |
| 781833600000 | 118.1 |
| 781920000000 | 119.04 |
| 782006400000 | 121.26 |
| 782092800000 | 121.63 |
| 782352000000 | 122.74 |
| 782438400000 | 122.29 |
| 782524800000 | 121.01 |
| 782611200000 | 121.64 |
| 782697600000 | 119.62 |
| 782956800000 | 120.06 |
| 783043200000 | 119.28 |
| 783129600000 | 120.04 |
| 783216000000 | 119.76 |
| 783302400000 | 120.69 |
| 783561600000 | 121.9 |
| 783648000000 | 121.77 |
| 783734400000 | 118.99 |
| 783820800000 | 119.53 |
| 783907200000 | 120.36 |
| 784166400000 | 119.3 |
| 784252800000 | 120.75 |
| 784339200000 | 120.45 |
| 784425600000 | 119.95 |
| 784512000000 | 119.62 |
| 784771200000 | 118.84 |
| 784857600000 | 119.69 |
| 784944000000 | 119.38 |
| 785030400000 | 119.09 |
| 785116800000 | 118.59 |
| 785376000000 | 119.03 |
| 785462400000 | 118.67 |
| 785548800000 | 117.67 |
| 785635200000 | 118.3 |
| 785721600000 | 118.59 |
| 785980800000 | 119.01 |
| 786067200000 | 118.35 |
| 786153600000 | 119.65 |
| 786240000000 | 119.03 |
| 786326400000 | 118.9 |
| 786585600000 | 119.37 |
| 786672000000 | 119 |
| 786758400000 | 119.35 |
| 786844800000 | 118.47 |
| 786931200000 | 117.34 |
| 787190400000 | 116.97 |
| 787276800000 | 117.19 |
| 787363200000 | 118.37 |
| 787449600000 | 118.75 |
| 787536000000 | 119.34 |
| 787795200000 | 119 |
| 787881600000 | 119.08 |
| 787968000000 | 119.2 |
| 788054400000 | 119.86 |
| 788140800000 | 119.14 |
| 788400000000 | 119.42 |
| 788486400000 | 120.36 |
| 788572800000 | 122.07 |
| 788659200000 | 119.74 |
| 788745600000 | 119.64 |
| 789004800000 | 119.32 |
| 789091200000 | 119.66 |
| 789177600000 | 119.66 |
| 789264000000 | 119.26 |
| 789350400000 | 118.52 |
| 789609600000 | 119.74 |
| 789696000000 | 120.05 |
| 789782400000 | 119.33 |
| 789868800000 | 119.95 |
| 789955200000 | 119.98 |
| 790214400000 | 121.3 |
| 790300800000 | 120.3 |
| 790387200000 | 119.65 |
| 790473600000 | 120.73 |
| 790560000000 | 119.91 |
| 790819200000 | 117.64 |
| 790905600000 | 118.01 |
| 790992000000 | 117.87 |
| 791078400000 | 119.23 |
| 791164800000 | 119.73 |
| 791424000000 | 121.2 |
| 791510400000 | 119.32 |
| 791596800000 | 120.8 |
| 791683200000 | 121.09 |
| 791769600000 | 121.08 |
| 792028800000 | 122.13 |
| 792115200000 | 121.48 |
| 792201600000 | 121.51 |
| 792288000000 | 122.48 |
| 792374400000 | 123.04 |
| 792633600000 | 122.3 |
| 792720000000 | 123.27 |
| 792806400000 | 123.28 |
| 792892800000 | 123.69 |
| 792979200000 | 123.87 |
| 793238400000 | 123.85 |
| 793324800000 | 123.93 |
| 793411200000 | 123.66 |
| 793497600000 | 124.72 |
| 793584000000 | 124.42 |
| 793843200000 | 124.07 |
| 793929600000 | 123.97 |
| 794016000000 | 124.96 |
| 794102400000 | 126.24 |
| 794188800000 | 127.48 |
| 794448000000 | 127.97 |
| 794534400000 | 129.66 |
| 794620800000 | 128.42 |
| 794707200000 | 127.69 |
| 794793600000 | 126.46 |
| 795052800000 | 127.45 |
| 795139200000 | 127.46 |
| 795225600000 | 128.77 |
| 795312000000 | 128.68 |
| 795398400000 | 130 |
| 795657600000 | 129.73 |
| 795744000000 | 129.32 |
| 795830400000 | 130.31 |
| 795916800000 | 130.03 |
| 796003200000 | 130.38 |
| 796262400000 | 132.48 |
| 796348800000 | 134.44 |
| 796435200000 | 135.53 |
| 796521600000 | 135.48 |
| 796608000000 | 137.85 |
| 796867200000 | 137.72 |
| 796953600000 | 136.85 |
| 797040000000 | 136.97 |
| 797126400000 | 138.32 |
| 797212800000 | 138.81 |
| 797472000000 | 135.58 |
| 797558400000 | 135.75 |
| 797644800000 | 135.74 |
| 797731200000 | 137.11 |
| 797817600000 | 136.78 |
| 798076800000 | 138.86 |
| 798163200000 | 138.95 |
| 798249600000 | 137.02 |
| 798336000000 | 134.54 |
| 798422400000 | 136.52 |
| 798681600000 | 137.06 |
| 798768000000 | 139.2 |
| 798854400000 | 139.92 |
| 798940800000 | 139.37 |
| 799027200000 | 138.29 |
| 799286400000 | 138.38 |
| 799372800000 | 139.55 |
| 799459200000 | 140.51 |
| 799545600000 | 140.49 |
| 799632000000 | 139.62 |
| 799891200000 | 140.33 |
| 799977600000 | 139.61 |
| 800064000000 | 138.09 |
| 800150400000 | 134.45 |
| 800236800000 | 134.89 |
| 800496000000 | 135.07 |
| 800582400000 | 134.84 |
| 800668800000 | 134.34 |
| 800755200000 | 133.97 |
| 800841600000 | 132.91 |
| 801100800000 | 134.14 |
| 801187200000 | 133.08 |
| 801273600000 | 134.2 |
| 801360000000 | 137.74 |
| 801446400000 | 138.9 |
| 801705600000 | 137.83 |
| 801792000000 | 138.08 |
| 801878400000 | 136.42 |
| 801964800000 | 137.48 |
| 802051200000 | 138.2 |
| 802310400000 | 138.52 |
| 802396800000 | 136.94 |
| 802483200000 | 137.14 |
| 802569600000 | 136.93 |
| 802656000000 | 136.42 |
| 802915200000 | 137.27 |
| 803001600000 | 136.94 |
| 803088000000 | 137 |
| 803174400000 | 137.64 |
| 803260800000 | 137.4 |
| 803520000000 | 138.54 |
| 803606400000 | 138.6 |
| 803692800000 | 139.2 |
| 803779200000 | 140.09 |
| 803865600000 | 140.32 |
| 804124800000 | 140.17 |
| 804211200000 | 139.66 |
| 804297600000 | 138.68 |
| 804384000000 | 139.83 |
| 804470400000 | 139.85 |
| 804729600000 | 140.57 |
| 804816000000 | 140.6 |
| 804902400000 | 141.34 |
| 804988800000 | 140.95 |
| 805075200000 | 142.6 |
| 805334400000 | 143.29 |
| 805420800000 | 142.76 |
| 805507200000 | 143.18 |
| 805593600000 | 144.1 |
| 805680000000 | 143.91 |
| 805939200000 | 143.66 |
| 806025600000 | 143.49 |
| 806112000000 | 144.03 |
| 806198400000 | 143.26 |
| 806284800000 | 142.89 |
| 806544000000 | 143.62 |
| 806630400000 | 143.39 |
| 806716800000 | 144.2 |
| 806803200000 | 144.41 |
| 806889600000 | 144.77 |
| 807148800000 | 144.55 |
| 807235200000 | 145.13 |
| 807321600000 | 144.37 |
| 807408000000 | 144.21 |
| 807494400000 | 143.49 |
| 807753600000 | 143.3 |
| 807840000000 | 143.85 |
| 807926400000 | 143.48 |
| 808012800000 | 142.94 |
| 808099200000 | 140.82 |
| 808358400000 | 141.13 |
| 808444800000 | 137.89 |
| 808531200000 | 139.34 |
| 808617600000 | 139.41 |
| 808704000000 | 139.73 |
| 808963200000 | 140.29 |
| 809049600000 | 138.18 |
| 809136000000 | 138.28 |
| 809222400000 | 138.24 |
| 809308800000 | 137.84 |
| 809568000000 | 136.96 |
| 809654400000 | 135.95 |
| 809740800000 | 136.82 |
| 809827200000 | 136.35 |
| 809913600000 | 136.97 |
| 810172800000 | 137.46 |
| 810259200000 | 137.81 |
| 810345600000 | 136.31 |
| 810432000000 | 136.2 |
| 810518400000 | 135.93 |
| 810777600000 | 136.58 |
| 810864000000 | 136.76 |
| 810950400000 | 136.29 |
| 811036800000 | 137.14 |
| 811123200000 | 136.94 |
| 811382400000 | 137.33 |
| 811468800000 | 137.21 |
| 811555200000 | 139.3 |
| 811641600000 | 143 |
| 811728000000 | 139.73 |
| 811987200000 | 139.28 |
| 812073600000 | 139.52 |
| 812160000000 | 139.55 |
| 812246400000 | 139.47 |
| 812332800000 | 139.66 |
| 812592000000 | 139.3 |
| 812678400000 | 138.55 |
| 812764800000 | 139 |
| 812851200000 | 140.06 |
| 812937600000 | 139.65 |
| 813196800000 | 139.89 |
| 813283200000 | 139.22 |
| 813369600000 | 139.85 |
| 813456000000 | 141.52 |
| 813542400000 | 141.51 |
| 813801600000 | 140.67 |
| 813888000000 | 140.01 |
| 813974400000 | 139.77 |
| 814060800000 | 140.7 |
| 814147200000 | 141.58 |
| 814406400000 | 141.75 |
| 814492800000 | 140.61 |
| 814579200000 | 142.66 |
| 814665600000 | 142.93 |
| 814752000000 | 141.4 |
| 815011200000 | 142.66 |
| 815097600000 | 143.9 |
| 815184000000 | 143.52 |
| 815270400000 | 142.78 |
| 815356800000 | 143.61 |
| 815616000000 | 143.47 |
| 815702400000 | 143.77 |
| 815788800000 | 143.08 |
| 815875200000 | 143.32 |
| 815961600000 | 143.07 |
| 816220800000 | 143.33 |
| 816307200000 | 143.04 |
| 816393600000 | 143.27 |
| 816480000000 | 143.9 |
| 816566400000 | 143.41 |
| 816825600000 | 144.31 |
| 816912000000 | 143.6 |
| 816998400000 | 144.29 |
| 817084800000 | 144.33 |
| 817171200000 | 144.42 |
| 817430400000 | 143.05 |
| 817516800000 | 143.14 |
| 817603200000 | 142.5 |
| 817689600000 | 141.26 |
| 817776000000 | 141.82 |
| 818035200000 | 141.28 |
| 818121600000 | 143.93 |
| 818208000000 | 144.61 |
| 818294400000 | 144.51 |
| 818380800000 | 145.61 |
| 818640000000 | 145.47 |
| 818726400000 | 146.01 |
| 818812800000 | 143.66 |
| 818899200000 | 146.84 |
| 818985600000 | 145.36 |
| 819244800000 | 146.03 |
| 819331200000 | 144.28 |
| 819417600000 | 145.68 |
| 819504000000 | 146.03 |
| 819590400000 | 147.54 |
| 819849600000 | 147.58 |
| 819936000000 | 147.47 |
| 820022400000 | 148.15 |
| 820108800000 | 148.41 |
| 820195200000 | 148.91 |
| 820540800000 | 150.88 |
| 820627200000 | 151.91 |
| 820713600000 | 152.2 |
| 820800000000 | 151.76 |
| 821059200000 | 151.8 |
| 821145600000 | 152.46 |
| 821232000000 | 152.43 |
| 821318400000 | 150.11 |
| 821404800000 | 151.6 |
| 821664000000 | 151.76 |
| 821750400000 | 150.97 |
| 821836800000 | 152.5 |
| 821923200000 | 152.25 |
| 822009600000 | 153.05 |
| 822268800000 | 153.71 |
| 822355200000 | 152.28 |
| 822441600000 | 153.31 |
| 822528000000 | 152.97 |
| 822614400000 | 152.56 |
| 822873600000 | 153.35 |
| 822960000000 | 152.89 |
| 823046400000 | 153.59 |
| 823132800000 | 154.12 |
| 823219200000 | 154.74 |
| 823478400000 | 154.52 |
| 823564800000 | 154.39 |
| 823651200000 | 153.65 |
| 823737600000 | 153.31 |
| 823824000000 | 152.41 |
| 824083200000 | 152.64 |
| 824169600000 | 153.58 |
| 824256000000 | 153.2 |
| 824342400000 | 152.31 |
| 824428800000 | 154.43 |
| 824688000000 | 154.13 |
| 824774400000 | 151.57 |
| 824860800000 | 152.41 |
| 824947200000 | 154.28 |
| 825033600000 | 155.46 |
| 825292800000 | 153.89 |
| 825379200000 | 154.52 |
| 825465600000 | 155.5 |
| 825552000000 | 154.49 |
| 825638400000 | 154.69 |
| 825897600000 | 153.52 |
| 825984000000 | 153.65 |
| 826070400000 | 153.82 |
| 826156800000 | 153.78 |
| 826243200000 | 150.83 |
| 826502400000 | 149.84 |
| 826588800000 | 150.13 |
| 826675200000 | 151.12 |
| 826761600000 | 153.29 |
| 826848000000 | 153.78 |
| 827107200000 | 154.16 |
| 827193600000 | 155.04 |
| 827280000000 | 155.17 |
| 827366400000 | 155.59 |
| 827452800000 | 156.78 |
| 827712000000 | 158.63 |
| 827798400000 | 159.11 |
| 827884800000 | 160.04 |
| 827971200000 | 158.2 |
| 828057600000 | 160.35 |
| 828316800000 | 160.7 |
| 828403200000 | 160.72 |
| 828489600000 | 159.75 |
| 828576000000 | 160.61 |
| 828662400000 | 159.99 |
| 828921600000 | 160.26 |
| 829008000000 | 158.76 |
| 829094400000 | 160.24 |
| 829180800000 | 159.48 |
| 829267200000 | 158.84 |
| 829526400000 | 159.18 |
| 829612800000 | 159.88 |
| 829699200000 | 159.57 |
| 829785600000 | 160.59 |
| 829872000000 | 159.82 |
| 830131200000 | 160.93 |
| 830217600000 | 160.49 |
| 830304000000 | 160.49 |
| 830390400000 | 159.22 |
| 830476800000 | 160.17 |
| 830736000000 | 159.88 |
| 830822400000 | 160.39 |
| 830908800000 | 159.7 |
| 830995200000 | 161.81 |
| 831081600000 | 159.53 |
| 831340800000 | 158.49 |
| 831427200000 | 158.63 |
| 831513600000 | 158.72 |
| 831600000000 | 158.09 |
| 831686400000 | 158.55 |
| 831945600000 | 158.34 |
| 832032000000 | 160.24 |
| 832118400000 | 160.14 |
| 832204800000 | 160.18 |
| 832291200000 | 160.23 |
| 832550400000 | 161.18 |
| 832636800000 | 161 |
| 832723200000 | 160.2 |
| 832809600000 | 160.74 |
| 832896000000 | 160.99 |
| 833155200000 | 161.12 |
| 833241600000 | 160.76 |
| 833328000000 | 160.17 |
| 833414400000 | 159.19 |
| 833500800000 | 160.9 |
| 833760000000 | 160.72 |
| 833846400000 | 160.51 |
| 833932800000 | 162.6 |
| 834019200000 | 163.43 |
| 834105600000 | 161.41 |
| 834364800000 | 161.21 |
| 834451200000 | 161.52 |
| 834537600000 | 162.06 |
| 834624000000 | 161.56 |
| 834710400000 | 161.2 |
| 834969600000 | 162.5 |
| 835056000000 | 163.29 |
| 835142400000 | 161.27 |
| 835228800000 | 159.6 |
| 835315200000 | 160.04 |
| 835574400000 | 161.42 |
| 835660800000 | 162.29 |
| 835747200000 | 162.06 |
| 835833600000 | 162.03 |
| 835920000000 | 162.37 |
| 836179200000 | 162.87 |
| 836265600000 | 162.31 |
| 836352000000 | 163.79 |
| 836438400000 | 164.56 |
| 836524800000 | 163.29 |
| 836784000000 | 161.78 |
| 836870400000 | 162.44 |
| 836956800000 | 161.79 |
| 837043200000 | 161.62 |
| 837129600000 | 159.55 |
| 837388800000 | 158.84 |
| 837475200000 | 159.37 |
| 837561600000 | 158.98 |
| 837648000000 | 160.17 |
| 837734400000 | 159.5 |
| 837993600000 | 158.55 |
| 838080000000 | 157.44 |
| 838166400000 | 154.7 |
| 838252800000 | 157.22 |
| 838339200000 | 155.81 |
| 838598400000 | 155.82 |
| 838684800000 | 156.08 |
| 838771200000 | 158.22 |
| 838857600000 | 159.61 |
| 838944000000 | 160.56 |
| 839203200000 | 159.98 |
| 839289600000 | 158.8 |
| 839376000000 | 158.26 |
| 839462400000 | 158.45 |
| 839548800000 | 158.42 |
| 839808000000 | 157.21 |
| 839894400000 | 156.94 |
| 839980800000 | 155.42 |
| 840067200000 | 156.47 |
| 840153600000 | 156.05 |
| 840412800000 | 157.61 |
| 840499200000 | 160.13 |
| 840585600000 | 159.28 |
| 840672000000 | 159.22 |
| 840758400000 | 159.33 |
| 841017600000 | 159.54 |
| 841104000000 | 159.04 |
| 841190400000 | 159.14 |
| 841276800000 | 158.09 |
| 841363200000 | 156.52 |
| 841622400000 | 155.26 |
| 841708800000 | 154.6 |
| 841795200000 | 156.92 |
| 841881600000 | 158.36 |
| 841968000000 | 157.19 |
| 842227200000 | 157.75 |
| 842313600000 | 157.33 |
| 842400000000 | 156.86 |
| 842486400000 | 159.59 |
| 842572800000 | 158.19 |
| 842832000000 | 157.88 |
| 842918400000 | 155.79 |
| 843004800000 | 156.36 |
| 843091200000 | 157.09 |
| 843177600000 | 157.47 |
| 843436800000 | 158.35 |
| 843523200000 | 158.18 |
| 843609600000 | 157.62 |
| 843696000000 | 157.17 |
| 843782400000 | 157.91 |
| 844041600000 | 158.64 |
| 844128000000 | 158.79 |
| 844214400000 | 158.36 |
| 844300800000 | 158.83 |
| 844387200000 | 158.51 |
| 844646400000 | 159.63 |
| 844732800000 | 160.06 |
| 844819200000 | 160.34 |
| 844905600000 | 159.06 |
| 844992000000 | 158.4 |
| 845251200000 | 158.27 |
| 845337600000 | 158.37 |
| 845424000000 | 158.32 |
| 845510400000 | 158.14 |
| 845596800000 | 158.75 |
| 845856000000 | 159.7 |
| 845942400000 | 160.03 |
| 846028800000 | 158.85 |
| 846115200000 | 159.14 |
| 846201600000 | 158.86 |
| 846460800000 | 158.27 |
| 846547200000 | 157.1 |
| 846633600000 | 159.01 |
| 846720000000 | 158.84 |
| 846806400000 | 159.82 |
| 847065600000 | 160.23 |
| 847152000000 | 161.84 |
| 847238400000 | 163.72 |
| 847324800000 | 163.84 |
| 847411200000 | 166.23 |
| 847670400000 | 167.76 |
| 847756800000 | 168.46 |
| 847843200000 | 168.52 |
| 847929600000 | 168.75 |
| 848016000000 | 167.97 |
| 848275200000 | 168.82 |
| 848361600000 | 168.47 |
| 848448000000 | 169.26 |
| 848534400000 | 169.42 |
| 848620800000 | 170.13 |
| 848880000000 | 169.95 |
| 848966400000 | 169.43 |
| 849052800000 | 169.48 |
| 849139200000 | 169.24 |
| 849225600000 | 170.32 |
| 849484800000 | 170.33 |
| 849571200000 | 171.29 |
| 849657600000 | 169.22 |
| 849744000000 | 169.84 |
| 849830400000 | 165.6 |
| 850089600000 | 167.13 |
| 850176000000 | 166.86 |
| 850262400000 | 165.66 |
| 850348800000 | 165.19 |
| 850435200000 | 161.8 |
| 850694400000 | 164.93 |
| 850780800000 | 163.79 |
| 850867200000 | 166.96 |
| 850953600000 | 166.57 |
| 851040000000 | 168.95 |
| 851299200000 | 170.25 |
| 851385600000 | 170.81 |
| 851472000000 | 170.73 |
| 851558400000 | 171.71 |
| 851644800000 | 172.87 |
| 851904000000 | 174.56 |
| 851990400000 | 175.55 |
| 852163200000 | 172.38 |
| 852249600000 | 171.6 |
| 852508800000 | 174.24 |
| 852595200000 | 172.6 |
| 852681600000 | 173.21 |
| 852768000000 | 172.74 |
| 852854400000 | 171 |
| 853113600000 | 172.12 |
| 853200000000 | 174.17 |
| 853286400000 | 176.53 |
| 853372800000 | 176.79 |
| 853459200000 | 176.35 |
| 853718400000 | 173.08 |
| 853804800000 | 171.32 |
| 853891200000 | 171.32 |
| 853977600000 | 172.17 |
| 854064000000 | 170.33 |
| 854323200000 | 169 |
| 854409600000 | 168.61 |
| 854496000000 | 168.28 |
| 854582400000 | 169.35 |
| 854668800000 | 169.41 |
| 854928000000 | 168.95 |
| 855014400000 | 168.18 |
| 855100800000 | 170.8 |
| 855187200000 | 169.37 |
| 855273600000 | 170.11 |
| 855532800000 | 171.2 |
| 855619200000 | 172.75 |
| 855705600000 | 172.06 |
| 855792000000 | 172.44 |
| 855878400000 | 175.16 |
| 856137600000 | 176.92 |
| 856224000000 | 175.94 |
| 856310400000 | 174.44 |
| 856396800000 | 174.18 |
| 856483200000 | 173.9 |
| 856742400000 | 174.84 |
| 856828800000 | 177.2 |
| 856915200000 | 176.97 |
| 857001600000 | 179.45 |
| 857088000000 | 174.89 |
| 857347200000 | 173.7 |
| 857433600000 | 174.78 |
| 857520000000 | 175.57 |
| 857606400000 | 176.88 |
| 857692800000 | 176.42 |
| 857952000000 | 176.69 |
| 858038400000 | 176.02 |
| 858124800000 | 174.13 |
| 858211200000 | 174.17 |
| 858297600000 | 174.93 |
| 858556800000 | 173.07 |
| 858643200000 | 173.83 |
| 858729600000 | 172.54 |
| 858816000000 | 169.55 |
| 858902400000 | 171.03 |
| 859161600000 | 171.25 |
| 859248000000 | 175.08 |
| 859334400000 | 176.38 |
| 859420800000 | 177.62 |
| 859507200000 | 176.91 |
| 859766400000 | 177.33 |
| 859852800000 | 173.94 |
| 859939200000 | 169.92 |
| 860025600000 | 169.47 |
| 860112000000 | 169.46 |
| 860371200000 | 169.01 |
| 860457600000 | 169.17 |
| 860544000000 | 170.14 |
| 860630400000 | 170.81 |
| 860716800000 | 169.34 |
| 860976000000 | 166.66 |
| 861062400000 | 170.01 |
| 861148800000 | 169.75 |
| 861235200000 | 170.33 |
| 861321600000 | 170.52 |
| 861580800000 | 171.15 |
| 861667200000 | 170.31 |
| 861753600000 | 171.69 |
| 861840000000 | 171.84 |
| 861926400000 | 170.62 |
| 862185600000 | 169.82 |
| 862272000000 | 173.23 |
| 862358400000 | 173.8 |
| 862444800000 | 175.66 |
| 862531200000 | 175.26 |
| 862790400000 | 175.25 |
| 862876800000 | 175.97 |
| 862963200000 | 176.85 |
| 863049600000 | 177.98 |
| 863136000000 | 179.27 |
| 863395200000 | 180.62 |
| 863481600000 | 183.56 |
| 863568000000 | 185.68 |
| 863654400000 | 184.48 |
| 863740800000 | 185.67 |
| 864000000000 | 183.82 |
| 864086400000 | 183.12 |
| 864172800000 | 184.5 |
| 864259200000 | 181.84 |
| 864345600000 | 183.08 |
| 864604800000 | 180.16 |
| 864691200000 | 179.53 |
| 864777600000 | 177.97 |
| 864864000000 | 177.68 |
| 864950400000 | 174.85 |
| 865209600000 | 175.45 |
| 865296000000 | 177.2 |
| 865382400000 | 178.12 |
| 865468800000 | 179.42 |
| 865555200000 | 180.63 |
| 865814400000 | 181.92 |
| 865900800000 | 180.28 |
| 865987200000 | 183.68 |
| 866073600000 | 185.27 |
| 866160000000 | 186.74 |
| 866419200000 | 187.71 |
| 866505600000 | 187.35 |
| 866592000000 | 185.38 |
| 866678400000 | 185.74 |
| 866764800000 | 188.54 |
| 867024000000 | 190.25 |
| 867110400000 | 188.05 |
| 867196800000 | 191.39 |
| 867283200000 | 190.61 |
| 867369600000 | 190.03 |
| 867628800000 | 188.66 |
| 867715200000 | 191.18 |
| 867801600000 | 191.72 |
| 867888000000 | 195.64 |
| 867974400000 | 194.77 |
| 868233600000 | 195.63 |
| 868320000000 | 193.54 |
| 868406400000 | 195.19 |
| 868492800000 | 193.7 |
| 868579200000 | 192.08 |
| 868838400000 | 190.05 |
| 868924800000 | 189.41 |
| 869011200000 | 192.58 |
| 869097600000 | 192.01 |
| 869184000000 | 188.24 |
| 869443200000 | 184.66 |
| 869529600000 | 184.4 |
| 869616000000 | 188.9 |
| 869702400000 | 186.61 |
| 869788800000 | 186.63 |
| 870048000000 | 186.47 |
| 870134400000 | 185.49 |
| 870220800000 | 185.41 |
| 870307200000 | 185.72 |
| 870393600000 | 185.91 |
| 870652800000 | 183.34 |
| 870739200000 | 183.11 |
| 870825600000 | 184.73 |
| 870912000000 | 186.48 |
| 870998400000 | 187.29 |
| 871257600000 | 184.23 |
| 871344000000 | 185.38 |
| 871430400000 | 183.73 |
| 871516800000 | 181.54 |
| 871603200000 | 180.94 |
| 871862400000 | 179.3 |
| 871948800000 | 180.59 |
| 872035200000 | 181.04 |
| 872121600000 | 182.55 |
| 872208000000 | 179.55 |
| 872467200000 | 179.68 |
| 872553600000 | 178.41 |
| 872640000000 | 179.19 |
| 872726400000 | 177.24 |
| 872812800000 | 170.04 |
| 873072000000 | 170.97 |
| 873158400000 | 173.04 |
| 873244800000 | 177.65 |
| 873331200000 | 176.36 |
| 873417600000 | 177.8 |
| 873676800000 | 175.7 |
| 873763200000 | 173.65 |
| 873849600000 | 173.42 |
| 873936000000 | 171.77 |
| 874022400000 | 173.64 |
| 874281600000 | 176.09 |
| 874368000000 | 177.72 |
| 874454400000 | 179.67 |
| 874540800000 | 179.96 |
| 874627200000 | 181.44 |
| 874886400000 | 181.91 |
| 874972800000 | 179.34 |
| 875059200000 | 181.57 |
| 875145600000 | 180.75 |
| 875232000000 | 180.44 |
| 875491200000 | 181.05 |
| 875577600000 | 182.07 |
| 875664000000 | 181.83 |
| 875750400000 | 183.19 |
| 875836800000 | 186.8 |
| 876096000000 | 186.72 |
| 876182400000 | 185.58 |
| 876268800000 | 185.78 |
| 876355200000 | 182.91 |
| 876441600000 | 181.11 |
| 876700800000 | 182.25 |
| 876787200000 | 181.4 |
| 876873600000 | 181.19 |
| 876960000000 | 180.87 |
| 877046400000 | 177.03 |
| 877305600000 | 176.72 |
| 877392000000 | 177.82 |
| 877478400000 | 177.85 |
| 877564800000 | 173.18 |
| 877651200000 | 173.54 |
| 877910400000 | 171.78 |
| 877996800000 | 164.54 |
| 878083200000 | 173.92 |
| 878169600000 | 172.96 |
| 878256000000 | 171.12 |
| 878515200000 | 175.78 |
| 878601600000 | 175.77 |
| 878688000000 | 174.96 |
| 878774400000 | 175.02 |
| 878860800000 | 174.66 |
| 879120000000 | 175.98 |
| 879206400000 | 175.41 |
| 879292800000 | 173.95 |
| 879379200000 | 174.93 |
| 879465600000 | 174.79 |
| 879724800000 | 179.78 |
| 879811200000 | 181.8 |
| 879897600000 | 180.84 |
| 879984000000 | 180.94 |
| 880070400000 | 184.69 |
| 880329600000 | 182.58 |
| 880416000000 | 180.26 |
| 880502400000 | 180.09 |
| 880588800000 | 180.37 |
| 880675200000 | 182.05 |
| 880934400000 | 184.54 |
| 881020800000 | 184.85 |
| 881107200000 | 186.06 |
| 881193600000 | 189.46 |
| 881280000000 | 186.26 |
| 881539200000 | 187.46 |
| 881625600000 | 187.36 |
| 881712000000 | 184.78 |
| 881798400000 | 186.16 |
| 881884800000 | 184.93 |
| 882144000000 | 185.33 |
| 882230400000 | 188.62 |
| 882316800000 | 189.6 |
| 882403200000 | 187.98 |
| 882489600000 | 183.74 |
| 882748800000 | 184.98 |
| 882835200000 | 185.53 |
| 882921600000 | 185.71 |
| 883008000000 | 185.56 |
| 883094400000 | 185.54 |
| 883353600000 | 187.82 |
| 883440000000 | 191.08 |
| 883526400000 | 189.74 |
| 883699200000 | 192.1 |
| 883958400000 | 192.48 |
| 884044800000 | 190.33 |
| 884131200000 | 191.03 |
| 884217600000 | 188.91 |
| 884304000000 | 185.92 |
| 884563200000 | 183.17 |
| 884649600000 | 186.66 |
| 884736000000 | 187.13 |
| 884822400000 | 185.68 |
| 884908800000 | 189.28 |
| 885168000000 | 192.87 |
| 885254400000 | 192.91 |
| 885340800000 | 194.13 |
| 885427200000 | 192.35 |
| 885513600000 | 193.88 |
| 885772800000 | 193.6 |
| 885859200000 | 193.51 |
| 885945600000 | 191.72 |
| 886032000000 | 191.76 |
| 886118400000 | 194.23 |
| 886377600000 | 196.67 |
| 886464000000 | 195.56 |
| 886550400000 | 197 |
| 886636800000 | 202.44 |
| 886723200000 | 201.36 |
| 886982400000 | 199.24 |
| 887068800000 | 201.65 |
| 887155200000 | 200.15 |
| 887241600000 | 197.21 |
| 887328000000 | 195.57 |
| 887587200000 | 198.74 |
| 887673600000 | 202.07 |
| 887760000000 | 202.78 |
| 887846400000 | 200.73 |
| 887932800000 | 200.83 |
| 888192000000 | 207.05 |
| 888278400000 | 207.37 |
| 888364800000 | 210.01 |
| 888451200000 | 209.9 |
| 888537600000 | 211.11 |
| 888796800000 | 213.36 |
| 888883200000 | 213.96 |
| 888969600000 | 213.56 |
| 889056000000 | 211.06 |
| 889142400000 | 216.14 |
| 889401600000 | 220.93 |
| 889488000000 | 221.55 |
| 889574400000 | 221.32 |
| 889660800000 | 220.75 |
| 889747200000 | 223.82 |
| 890006400000 | 224.8 |
| 890092800000 | 226.52 |
| 890179200000 | 226.09 |
| 890265600000 | 229.04 |
| 890352000000 | 231.67 |
| 890611200000 | 233.11 |
| 890697600000 | 232.25 |
| 890784000000 | 234.35 |
| 890870400000 | 218.33 |
| 890956800000 | 234.92 |
| 891216000000 | 231.85 |
| 891302400000 | 233.68 |
| 891388800000 | 239.37 |
| 891475200000 | 240.49 |
| 891561600000 | 243.35 |
| 891820800000 | 249.08 |
| 891907200000 | 243.87 |
| 891993600000 | 244.82 |
| 892080000000 | 241.73 |
| 892512000000 | 241.06 |
| 892598400000 | 241.95 |
| 892684800000 | 240.18 |
| 892771200000 | 239.71 |
| 893030400000 | 244.63 |
| 893116800000 | 247.27 |
| 893203200000 | 244.89 |
| 893289600000 | 244.46 |
| 893376000000 | 243.82 |
| 893635200000 | 233.53 |
| 893721600000 | 237.06 |
| 893808000000 | 235.89 |
| 893894400000 | 238.69 |
| 894240000000 | 253.98 |
| 894326400000 | 253.03 |
| 894412800000 | 248.57 |
| 894499200000 | 243.49 |
| 894585600000 | 247.47 |
| 894844800000 | 251.29 |
| 894931200000 | 249.73 |
| 895017600000 | 251.2 |
| 895104000000 | 250.9 |
| 895190400000 | 251.07 |
| 895449600000 | 247.05 |
| 895536000000 | 249.62 |
| 895622400000 | 257.16 |
| 895795200000 | 260.09 |
| 896054400000 | 268.51 |
| 896140800000 | 261.7 |
| 896227200000 | 254.25 |
| 896313600000 | 255.09 |
| 896400000000 | 257.48 |
| 896745600000 | 260.92 |
| 896832000000 | 265.6 |
| 896918400000 | 263.72 |
| 897004800000 | 264.27 |
| 897264000000 | 265.19 |
| 897350400000 | 263.45 |
| 897436800000 | 260.92 |
| 897523200000 | 258.73 |
| 897609600000 | 253.28 |
| 897868800000 | 249.51 |
| 897955200000 | 252.14 |
| 898041600000 | 258.51 |
| 898128000000 | 255.09 |
| 898214400000 | 254.09 |
| 898473600000 | 252.24 |
| 898560000000 | 254.94 |
| 898646400000 | 253.25 |
| 898732800000 | 259.86 |
| 898819200000 | 257.3399 |
| 899078400000 | 258.01 |
| 899164800000 | 255.41 |
| 899251200000 | 258.02 |
| 899337600000 | 259.01 |
| 899424000000 | 263.17 |
| 899683200000 | 264.5 |
| 899769600000 | 264.86 |
| 899856000000 | 263.43 |
| 899942400000 | 258.31 |
| 900028800000 | 256.57 |
| 900288000000 | 260.73 |
| 900374400000 | 262.19 |
| 900460800000 | 263.79 |
| 900547200000 | 264.68 |
| 900633600000 | 269.0299 |
| 900892800000 | 269.04 |
| 900979200000 | 266.2799 |
| 901065600000 | 263.91 |
| 901152000000 | 262.13 |
| 901238400000 | 261.33 |
| 901497600000 | 257.48 |
| 901584000000 | 257.07 |
| 901670400000 | 255.65 |
| 901756800000 | 258.23 |
| 901843200000 | 251.76 |
| 902102400000 | 245.37 |
| 902188800000 | 244.42 |
| 902275200000 | 240.13 |
| 902361600000 | 236.97 |
| 902448000000 | 235.85 |
| 902707200000 | 233.41 |
| 902793600000 | 229.72 |
| 902880000000 | 236.79 |
| 902966400000 | 234.27 |
| 903052800000 | 235.58 |
| 903312000000 | 232.92 |
| 903398400000 | 239.88 |
| 903484800000 | 238.95 |
| 903571200000 | 235.58 |
| 903657600000 | 230.49 |
| 903916800000 | 231.39 |
| 904003200000 | 235.65 |
| 904089600000 | 230.1 |
| 904176000000 | 225.56 |
| 904262400000 | 229.23 |
| 904521600000 | 229.6 |
| 904608000000 | 229.82 |
| 904694400000 | 231.87 |
| 904780800000 | 228.99 |
| 904867200000 | 228.63 |
| 905126400000 | 232.19 |
| 905212800000 | 233.82 |
| 905299200000 | 230.81 |
| 905385600000 | 226.05 |
| 905472000000 | 228.22 |
| 905731200000 | 229.8 |
| 905817600000 | 229.38 |
| 905904000000 | 232.06 |
| 905990400000 | 223.63 |
| 906076800000 | 218.74 |
| 906336000000 | 213.46 |
| 906422400000 | 222.86 |
| 906508800000 | 224.7 |
| 906595200000 | 228.75 |
| 906681600000 | 222.73 |
| 906940800000 | 223.38 |
| 907027200000 | 222.14 |
| 907113600000 | 217.95 |
| 907200000000 | 211.05 |
| 907286400000 | 210.16 |
| 907545600000 | 208.54 |
| 907632000000 | 219.24 |
| 907718400000 | 216.34 |
| 907804800000 | 213.94 |
| 907891200000 | 216.91 |
| 908150400000 | 223.42 |
| 908236800000 | 227.14 |
| 908323200000 | 231.93 |
| 908409600000 | 233.93 |
| 908496000000 | 240.11 |
| 908755200000 | 236.96 |
| 908841600000 | 240.56 |
| 908928000000 | 239 |
| 909014400000 | 240.54 |
| 909100800000 | 238.8 |
| 909360000000 | 238.8 |
| 909446400000 | 244.92 |
| 909532800000 | 241.36 |
| 909619200000 | 240.16 |
| 909705600000 | 243.65 |
| 909964800000 | 249.71 |
| 910051200000 | 249.23 |
| 910137600000 | 252.54 |
| 910224000000 | 249.03 |
| 910310400000 | 251.33 |
| 910569600000 | 248.9 |
| 910656000000 | 247.98 |
| 910742400000 | 252.74 |
| 910828800000 | 249 |
| 910915200000 | 248.63 |
| 911174400000 | 258.7799 |
| 911260800000 | 256.87 |
| 911347200000 | 256.23 |
| 911433600000 | 259.33 |
| 911520000000 | 264.08 |
| 911779200000 | 266.71 |
| 911865600000 | 263.5299 |
| 911952000000 | 260.16 |
| 912038400000 | 263.82 |
| 912124800000 | 263.63 |
| 912384000000 | 256.43 |
| 912470400000 | 249.32 |
| 912556800000 | 247.14 |
| 912643200000 | 249.83 |
| 912729600000 | 250.64 |
| 912988800000 | 250.91 |
| 913075200000 | 252.37 |
| 913161600000 | 254.55 |
| 913248000000 | 258.79 |
| 913334400000 | 255.81 |
| 913593600000 | 250.63 |
| 913680000000 | 250.19 |
| 913766400000 | 249.98 |
| 913852800000 | 253.22 |
| 913939200000 | 252.51 |
| 914198400000 | 259.99 |
| 914284800000 | 263.17 |
| 914371200000 | 266.11 |
| 914457600000 | 265.76 |
| 914803200000 | 268.65 |
| 914889600000 | 269.64 |
| 914976000000 | 269.51 |
| 915408000000 | 277.0899 |
| 915494400000 | 273.71 |
| 915580800000 | 278.33 |
| 915667200000 | 270.65 |
| 915753600000 | 265.05 |
| 916012800000 | 261.8399 |
| 916099200000 | 259.0899 |
| 916185600000 | 251.86 |
| 916272000000 | 253.79 |
| 916358400000 | 255.96 |
| 916617600000 | 259.72 |
| 916704000000 | 259.63 |
| 916790400000 | 256.39 |
| 916876800000 | 248.62 |
| 916963200000 | 237.38 |
| 917222400000 | 240.25 |
| 917308800000 | 239.26 |
| 917395200000 | 244.83 |
| 917481600000 | 246.56 |
| 917568000000 | 245.29 |
| 917827200000 | 246.57 |
| 917913600000 | 244.97 |
| 918000000000 | 240.87 |
| 918086400000 | 238.87 |
| 918172800000 | 237.69 |
| 918432000000 | 234.21 |
| 918518400000 | 231.15 |
| 918604800000 | 232.35 |
| 918691200000 | 235.31 |
| 918777600000 | 234.07 |
| 919036800000 | 235.68 |
| 919123200000 | 238.97 |
| 919209600000 | 237.37 |
| 919296000000 | 234.37 |
| 919382400000 | 230.36 |
| 919641600000 | 234.11 |
| 919728000000 | 237.12 |
| 919814400000 | 233.97 |
| 919900800000 | 233.61 |
| 919987200000 | 229.29 |
| 920246400000 | 225.58 |
| 920332800000 | 228.21 |
| 920419200000 | 224.3 |
| 920505600000 | 222.21 |
| 920592000000 | 227.62 |
| 920851200000 | 228.77 |
| 920937600000 | 229.65 |
| 921024000000 | 230.66 |
| 921110400000 | 225.89 |
| 921196800000 | 226.49 |
| 921456000000 | 229.66 |
| 921542400000 | 233.08 |
| 921628800000 | 235.77 |
| 921715200000 | 233.15 |
| 921801600000 | 235.06 |
| 922060800000 | 233.88 |
| 922147200000 | 228.05 |
| 922233600000 | 225.36 |
| 922320000000 | 230.41 |
| 922406400000 | 227.39 |
| 922665600000 | 226.02 |
| 922752000000 | 225.84 |
| 922838400000 | 227.9 |
| 922924800000 | 225.29 |
| 923011200000 | 225.29 |
| 923270400000 | 224.17 |
| 923356800000 | 225.29 |
| 923443200000 | 223.26 |
| 923529600000 | 222.37 |
| 923616000000 | 223.85 |
| 923875200000 | 226.09 |
| 923961600000 | 226.54 |
| 924048000000 | 232.37 |
| 924134400000 | 226.56 |
| 924220800000 | 222.46 |
| 924480000000 | 226.95 |
| 924566400000 | 221.49 |
| 924652800000 | 225.45 |
| 924739200000 | 226.06 |
| 924825600000 | 224.29 |
| 925084800000 | 224.74 |
| 925171200000 | 229.15 |
| 925257600000 | 229.27 |
| 925344000000 | 227.86 |
| 925430400000 | 228.15 |
| 925689600000 | 228.34 |
| 925776000000 | 228.94 |
| 925862400000 | 232.11 |
| 925948800000 | 233.25 |
| 926035200000 | 237.57 |
| 926294400000 | 233.84 |
| 926380800000 | 233.5 |
| 926467200000 | 231.44 |
| 926553600000 | 232.37 |
| 926640000000 | 228.22 |
| 926899200000 | 226.72 |
| 926985600000 | 231.3 |
| 927072000000 | 230.2 |
| 927158400000 | 234.24 |
| 927244800000 | 233.54 |
| 927504000000 | 232.14 |
| 927590400000 | 234.06 |
| 927676800000 | 230.26 |
| 927763200000 | 226.41 |
| 927849600000 | 227.88 |
| 928108800000 | 228.26 |
| 928195200000 | 227.89 |
| 928281600000 | 226.39 |
| 928368000000 | 226.11 |
| 928454400000 | 224.44 |
| 928713600000 | 224.48 |
| 928800000000 | 227.15 |
| 928886400000 | 229.78 |
| 928972800000 | 229.02 |
| 929059200000 | 232.95 |
| 929318400000 | 229.89 |
| 929404800000 | 228.33 |
| 929491200000 | 229.99 |
| 929577600000 | 231.14 |
| 929664000000 | 231.35 |
| 929923200000 | 232.77 |
| 930009600000 | 230.84 |
| 930096000000 | 228.5 |
| 930182400000 | 228.03 |
| 930268800000 | 228.19 |
| 930528000000 | 226.94 |
| 930614400000 | 225.11 |
| 930700800000 | 221.39 |
| 930787200000 | 223.57 |
| 930873600000 | 224.08 |
| 931132800000 | 227.06 |
| 931219200000 | 225.67 |
| 931305600000 | 226.42 |
| 931392000000 | 225.42 |
| 931478400000 | 230.64 |
| 931737600000 | 226.5 |
| 931824000000 | 225.93 |
| 931910400000 | 226.58 |
| 931996800000 | 228.07 |
| 932083200000 | 226.33 |
| 932342400000 | 225.09 |
| 932428800000 | 226.25 |
| 932515200000 | 226.39 |
| 932601600000 | 224.99 |
| 932688000000 | 226.05 |
| 932947200000 | 227.89 |
| 933033600000 | 227.38 |
| 933120000000 | 228.82 |
| 933206400000 | 226.6 |
| 933292800000 | 226.73 |
| 933552000000 | 225.01 |
| 933638400000 | 224.98 |
| 933724800000 | 230.28 |
| 933811200000 | 228.58 |
| 933897600000 | 229.1 |
| 934156800000 | 227.71 |
| 934243200000 | 226.76 |
| 934329600000 | 222.62 |
| 934416000000 | 223.82 |
| 934502400000 | 225.56 |
| 934761600000 | 225.38 |
| 934848000000 | 225.67 |
| 934934400000 | 223.81 |
| 935020800000 | 224.25 |
| 935107200000 | 225.82 |
| 935366400000 | 223.85 |
| 935452800000 | 222.75 |
| 935539200000 | 224.01 |
| 935625600000 | 225.08 |
| 935712000000 | 226.63 |
| 935971200000 | 223.84 |
| 936057600000 | 222.16 |
| 936144000000 | 222.83 |
| 936230400000 | 222.14 |
| 936316800000 | 224.73 |
| 936576000000 | 226.28 |
| 936662400000 | 226.03 |
| 936748800000 | 223.98 |
| 936835200000 | 226.37 |
| 936921600000 | 223.34 |
| 937180800000 | 223.39 |
| 937267200000 | 223.01 |
| 937353600000 | 222.45 |
| 937440000000 | 221.62 |
| 937526400000 | 219.37 |
| 937785600000 | 223.44 |
| 937872000000 | 222.94 |
| 937958400000 | 222.53 |
| 938044800000 | 220.8 |
| 938131200000 | 217.73 |
| 938390400000 | 220.68 |
| 938476800000 | 220.61 |
| 938563200000 | 220.21 |
| 938649600000 | 217.39 |
| 938736000000 | 215.81 |
| 938995200000 | 217.26 |
| 939081600000 | 218.32 |
| 939168000000 | 216.48 |
| 939254400000 | 218.49 |
| 939340800000 | 216.15 |
| 939600000000 | 217.75 |
| 939686400000 | 215.25 |
| 939772800000 | 212.94 |
| 939859200000 | 212.5 |
| 939945600000 | 211.21 |
| 940204800000 | 210.18 |
| 940291200000 | 211.37 |
| 940377600000 | 213.33 |
| 940464000000 | 215.19 |
| 940550400000 | 215.25 |
| 940809600000 | 213.39 |
| 940896000000 | 213.98 |
| 940982400000 | 213.52 |
| 941068800000 | 215.07 |
| 941155200000 | 216.73 |
| 941414400000 | 215.08 |
| 941500800000 | 215.21 |
| 941587200000 | 215.2 |
| 941673600000 | 213.88 |
| 941760000000 | 204.6699 |
| 942019200000 | 204.4199 |
| 942105600000 | 204.6399 |
| 942192000000 | 204.84 |
| 942278400000 | 200.8899 |
| 942364800000 | 199.53 |
| 942624000000 | 200.76 |
| 942710400000 | 200.48 |
| 942796800000 | 198.37 |
| 942883200000 | 196.56 |
| 942969600000 | 194.74 |
| 943228800000 | 195.94 |
| 943315200000 | 198.61 |
| 943401600000 | 197.09 |
| 943488000000 | 198.36 |
| 943574400000 | 197.03 |
| 943833600000 | 195.46 |
| 943920000000 | 192.9 |
| 944006400000 | 190.9199 |
| 944092800000 | 189.6399 |
| 944179200000 | 191.1699 |
| 944438400000 | 193.1399 |
| 944524800000 | 191.8 |
| 944611200000 | 189.6399 |
| 944697600000 | 184.87 |
| 944784000000 | 182.69 |
| 945043200000 | 182.87 |
| 945129600000 | 179.98 |
| 945216000000 | 178.51 |
| 945302400000 | 181.49 |
| 945388800000 | 184.3 |
| 945648000000 | 187.53 |
| 945734400000 | 187.32 |
| 945820800000 | 187.34 |
| 945907200000 | 190.85 |
| 945993600000 | 190.9 |
| 946252800000 | 191.6 |
| 946339200000 | 192.08 |
| 946425600000 | 192.91 |
| 946512000000 | 193.4 |
| 946857600000 | 192.95 |
| 946944000000 | 190.29 |
| 947030400000 | 192.63 |
| 947116800000 | 200.56 |
| 947203200000 | 203.9 |
| 947462400000 | 202.19 |
| 947548800000 | 201.36 |
| 947635200000 | 200.35 |
| 947721600000 | 201.01 |
| 947808000000 | 197.9 |
| 948067200000 | 195.5 |
| 948153600000 | 192.29 |
| 948240000000 | 189.9 |
| 948326400000 | 189.76 |
| 948412800000 | 187.77 |
| 948672000000 | 187.6699 |
| 948758400000 | 188.03 |
| 948844800000 | 187.02 |
| 948931200000 | 182.7 |
| 949017600000 | 179.94 |
| 949276800000 | 176.48 |
| 949363200000 | 173.53 |
| 949449600000 | 172.62 |
| 949536000000 | 177.68 |
| 949622400000 | 173.5 |
| 949881600000 | 172.21 |
| 949968000000 | 175.84 |
| 950054400000 | 173.02 |
| 950140800000 | 171.59 |
| 950227200000 | 167.2 |
| 950486400000 | 165.44 |
| 950572800000 | 170.09 |
| 950659200000 | 174.71 |
| 950745600000 | 176.1699 |
| 950832000000 | 177.78 |
| 951091200000 | 175.44 |
| 951177600000 | 181.58 |
| 951264000000 | 181.04 |
| 951350400000 | 176.9199 |
| 951436800000 | 172.6 |
| 951696000000 | 171.66 |
| 951782400000 | 173.98 |
| 951868800000 | 175.21 |
| 951955200000 | 174.43 |
| 952041600000 | 174.3 |
| 952300800000 | 172.33 |
| 952387200000 | 164.07 |
| 952473600000 | 159.4199 |
| 952560000000 | 162.8 |
| 952646400000 | 159.57 |
| 952905600000 | 159.84 |
| 952992000000 | 162.28 |
| 953078400000 | 168.31 |
| 953164800000 | 179.24 |
| 953251200000 | 177.34 |
| 953510400000 | 176.3 |
| 953596800000 | 182.41 |
| 953683200000 | 182.84 |
| 953769600000 | 182.54 |
| 953856000000 | 184.65 |
| 954115200000 | 184.06 |
| 954201600000 | 182.75 |
| 954288000000 | 181.01 |
| 954374400000 | 182.6399 |
| 954460800000 | 184.01 |
| 954720000000 | 182.78 |
| 954806400000 | 189 |
| 954892800000 | 190.09 |
| 954979200000 | 185.95 |
| 955065600000 | 185.23 |
| 955324800000 | 183.19 |
| 955411200000 | 186.25 |
| 955497600000 | 187.38 |
| 955584000000 | 189.97 |
| 955670400000 | 190.38 |
| 955929600000 | 186.76 |
| 956016000000 | 189.09 |
| 956102400000 | 184.99 |
| 956188800000 | 186.28 |
| 956275200000 | 186.28 |
| 956534400000 | 186.28 |
| 956620800000 | 188.94 |
| 956707200000 | 184.54 |
| 956793600000 | 179.56 |
| 956880000000 | 175.98 |
| 957139200000 | 175.1399 |
| 957225600000 | 175.46 |
| 957312000000 | 171.06 |
| 957398400000 | 172.59 |
| 957484800000 | 175.86 |
| 957744000000 | 175.61 |
| 957830400000 | 178.21 |
| 957916800000 | 186.81 |
| 958003200000 | 187.13 |
| 958089600000 | 190.3899 |
| 958348800000 | 192.19 |
| 958435200000 | 188.83 |
| 958521600000 | 183.52 |
| 958608000000 | 186.71 |
| 958694400000 | 188.97 |
| 958953600000 | 191.16 |
| 959040000000 | 190.49 |
| 959126400000 | 192.77 |
| 959212800000 | 190.86 |
| 959299200000 | 194.29 |
| 959558400000 | 192.16 |
| 959644800000 | 191.03 |
| 959731200000 | 185.79 |
| 959817600000 | 186.38 |
| 959904000000 | 187.18 |
| 960163200000 | 189.3 |
| 960249600000 | 193.34 |
| 960336000000 | 196.18 |
| 960422400000 | 192.2 |
| 960508800000 | 193.15 |
| 960768000000 | 193.4 |
| 960854400000 | 199.01 |
| 960940800000 | 197 |
| 961027200000 | 198.32 |
| 961113600000 | 200.77 |
| 961372800000 | 200.68 |
| 961459200000 | 198.62 |
| 961545600000 | 196.77 |
| 961632000000 | 196.32 |
| 961718400000 | 193.31 |
| 961977600000 | 194.86 |
| 962064000000 | 196.31 |
| 962150400000 | 196.54 |
| 962236800000 | 196.57 |
| 962323200000 | 197.59 |
| 962582400000 | 197.18 |
| 962668800000 | 197.75 |
| 962755200000 | 198.25 |
| 962841600000 | 198.01 |
| 962928000000 | 196.6 |
| 963187200000 | 196.63 |
| 963273600000 | 196.41 |
| 963360000000 | 195.21 |
| 963446400000 | 192.65 |
| 963532800000 | 192.7 |
| 963792000000 | 192.26 |
| 963878400000 | 191.94 |
| 963964800000 | 192.62 |
| 964051200000 | 195.78 |
| 964137600000 | 194.85 |
| 964396800000 | 194.33 |
| 964483200000 | 195.91 |
| 964569600000 | 196.55 |
| 964656000000 | 195.66 |
| 964742400000 | 195.51 |
| 965001600000 | 196.22 |
| 965088000000 | 196.84 |
| 965174400000 | 199.47 |
| 965260800000 | 195.78 |
| 965347200000 | 198.62 |
| 965606400000 | 200.9 |
| 965692800000 | 197.62 |
| 965779200000 | 196.37 |
| 965865600000 | 199.01 |
| 965952000000 | 199.54 |
| 966211200000 | 198.62 |
| 966297600000 | 200 |
| 966384000000 | 199.96 |
| 966470400000 | 197.83 |
| 966556800000 | 196.4 |
| 966816000000 | 197.6399 |
| 966902400000 | 197.13 |
| 966988800000 | 196.73 |
| 967075200000 | 196.74 |
| 967161600000 | 196.53 |
| 967420800000 | 197.06 |
| 967507200000 | 196.69 |
| 967593600000 | 195.72 |
| 967680000000 | 191.5 |
| 967766400000 | 193.27 |
| 968025600000 | 190.18 |
| 968112000000 | 186.8 |
| 968198400000 | 184.53 |
| 968284800000 | 186.66 |
| 968371200000 | 185.6399 |
| 968630400000 | 185.23 |
| 968716800000 | 185.79 |
| 968803200000 | 185.53 |
| 968889600000 | 183.03 |
| 968976000000 | 181.12 |
| 969235200000 | 180.66 |
| 969321600000 | 181.34 |
| 969408000000 | 179.27 |
| 969494400000 | 181.12 |
| 969580800000 | 189.38 |
| 969840000000 | 189.12 |
| 969926400000 | 190.66 |
| 970012800000 | 191.2 |
| 970099200000 | 193.05 |
| 970185600000 | 194.44 |
| 970444800000 | 193.02 |
| 970531200000 | 191.03 |
| 970617600000 | 189.72 |
| 970704000000 | 191.43 |
| 970790400000 | 192.28 |
| 971049600000 | 192.84 |
| 971136000000 | 193.19 |
| 971222400000 | 191.54 |
| 971308800000 | 191.98 |
| 971395200000 | 191.7 |
| 971654400000 | 190.01 |
| 971740800000 | 192.07 |
| 971827200000 | 191.9199 |
| 971913600000 | 191.72 |
| 972000000000 | 189.07 |
| 972259200000 | 186.28 |
| 972345600000 | 189.77 |
| 972432000000 | 189.76 |
| 972518400000 | 191.62 |
| 972604800000 | 192.4199 |
| 972864000000 | 197.84 |
| 972950400000 | 194.82 |
| 973036800000 | 196.5 |
| 973123200000 | 197.79 |
| 973209600000 | 202.88 |
| 973468800000 | 204.23 |
| 973555200000 | 206.3899 |
| 973641600000 | 206.4199 |
| 973728000000 | 211.12 |
| 973814400000 | 214.38 |
| 974073600000 | 214.33 |
| 974160000000 | 209.81 |
| 974246400000 | 208.5 |
| 974332800000 | 211.59 |
| 974419200000 | 212.21 |
| 974678400000 | 211.61 |
| 974764800000 | 208.69 |
| 974851200000 | 204.48 |
| 974937600000 | 202.68 |
| 975024000000 | 202.52 |
| 975283200000 | 205.76 |
| 975369600000 | 208.06 |
| 975456000000 | 210.63 |
| 975542400000 | 213.84 |
| 975628800000 | 215.79 |
| 975888000000 | 214.71 |
| 975974400000 | 215.26 |
| 976060800000 | 209.87 |
| 976147200000 | 207.03 |
| 976233600000 | 201.08 |
| 976492800000 | 200.31 |
| 976579200000 | 200.99 |
| 976665600000 | 202.61 |
| 976752000000 | 206.66 |
| 976838400000 | 206.31 |
| 977097600000 | 209.24 |
| 977184000000 | 209.59 |
| 977270400000 | 216.18 |
| 977356800000 | 216.91 |
| 977443200000 | 222.14 |
| 977875200000 | 227.1 |
| 977961600000 | 227.45 |
| 978048000000 | 227.7 |
| 978393600000 | 229.76 |
| 978480000000 | 224.95 |
| 978566400000 | 217.24 |
| 978652800000 | 213.17 |
| 978912000000 | 212.9 |
| 978998400000 | 210.22 |
| 979084800000 | 209 |
| 979171200000 | 212.14 |
| 979257600000 | 210.89 |
| 979516800000 | 208.47 |
| 979603200000 | 209.5 |
| 979689600000 | 205.76 |
| 979776000000 | 205.29 |
| 979862400000 | 199.78 |
| 980121600000 | 201.28 |
| 980208000000 | 203.58 |
| 980294400000 | 200.98 |
| 980380800000 | 202.48 |
| 980467200000 | 206.03 |
| 980726400000 | 205.65 |
| 980812800000 | 206.6399 |
| 980899200000 | 206.99 |
| 980985600000 | 208.83 |
| 981072000000 | 205.13 |
| 981331200000 | 208.55 |
| 981417600000 | 209.44 |
| 981504000000 | 210.92 |
| 981590400000 | 207.53 |
| 981676800000 | 209.32 |
| 981936000000 | 212.79 |
| 982022400000 | 210.92 |
| 982108800000 | 210.38 |
| 982195200000 | 206.79 |
| 982281600000 | 206.8 |
| 982540800000 | 209.1399 |
| 982627200000 | 207.21 |
| 982713600000 | 206.88 |
| 982800000000 | 204.45 |
| 982886400000 | 204.96 |
| 983145600000 | 204.06 |
| 983232000000 | 205.02 |
| 983318400000 | 207.74 |
| 983404800000 | 210.41 |
| 983491200000 | 210.35 |
| 983750400000 | 205.86 |
| 983836800000 | 207.2 |
| 983923200000 | 205.86 |
| 984009600000 | 206.6699 |
| 984096000000 | 207.91 |
| 984355200000 | 205.41 |
| 984441600000 | 197.66 |
| 984528000000 | 195.02 |
| 984614400000 | 194.61 |
| 984700800000 | 193.4 |
| 984960000000 | 194.85 |
| 985046400000 | 196.09 |
| 985132800000 | 190.72 |
| 985219200000 | 183.76 |
| 985305600000 | 185.81 |
| 985564800000 | 189.83 |
| 985651200000 | 191.1399 |
| 985737600000 | 191.87 |
| 985824000000 | 191.25 |
| 985910400000 | 194.12 |
| 986169600000 | 193.41 |
| 986256000000 | 192.13 |
| 986342400000 | 195.1399 |
| 986428800000 | 195.45 |
| 986515200000 | 195.19 |
| 986774400000 | 195.43 |
| 986860800000 | 194.22 |
| 986947200000 | 192.32 |
| 987033600000 | 196 |
| 987465600000 | 195.1699 |
| 987552000000 | 198.41 |
| 987638400000 | 195.55 |
| 987724800000 | 195.24 |
| 987984000000 | 194.16 |
| 988070400000 | 193.93 |
| 988156800000 | 194.56 |
| 988243200000 | 198.1 |
| 988329600000 | 200.9 |
| 988588800000 | 200.86 |
| 988675200000 | 203.28 |
| 988761600000 | 201.72 |
| 988848000000 | 197.83 |
| 988934400000 | 201.13 |
| 989193600000 | 200.94 |
| 989280000000 | 199.27 |
| 989366400000 | 199.07 |
| 989452800000 | 201.7 |
| 989539200000 | 200.94 |
| 989798400000 | 201.13 |
| 989884800000 | 202.8 |
| 989971200000 | 202.94 |
| 990057600000 | 203.03 |
| 990144000000 | 202.63 |
| 990403200000 | 200.04 |
| 990489600000 | 196.6699 |
| 990576000000 | 195.15 |
| 990662400000 | 197.08 |
| 990748800000 | 195.91 |
| 991008000000 | 197.52 |
| 991094400000 | 195.45 |
| 991180800000 | 198.38 |
| 991267200000 | 198.72 |
| 991353600000 | 199.09 |
| 991612800000 | 198.29 |
| 991699200000 | 201.11 |
| 991785600000 | 202.16 |
| 991872000000 | 201.11 |
| 991958400000 | 201.03 |
| 992217600000 | 198.31 |
| 992304000000 | 199.53 |
| 992390400000 | 200.98 |
| 992476800000 | 201.1699 |
| 992563200000 | 200.06 |
| 992822400000 | 198.96 |
| 992908800000 | 198.61 |
| 992995200000 | 202.6399 |
| 993081600000 | 202.93 |
| 993168000000 | 204.05 |
| 993427200000 | 205.78 |
| 993513600000 | 204.94 |
| 993600000000 | 207.19 |
| 993686400000 | 205.09 |
| 993772800000 | 208.51 |
| 994032000000 | 207.44 |
| 994118400000 | 205.83 |
| 994204800000 | 204.94 |
| 994291200000 | 203 |
| 994377600000 | 205.03 |
| 994636800000 | 204.61 |
| 994723200000 | 205.51 |
| 994809600000 | 206.25 |
| 994896000000 | 202.6699 |
| 994982400000 | 200.4 |
| 995241600000 | 201.1 |
| 995328000000 | 202.8 |
| 995414400000 | 202.4199 |
| 995500800000 | 203.99 |
| 995587200000 | 204.98 |
| 995846400000 | 204.74 |
| 995932800000 | 202.72 |
| 996019200000 | 202.23 |
| 996105600000 | 200.97 |
| 996192000000 | 202.86 |
| 996451200000 | 203.08 |
| 996537600000 | 203.82 |
| 996624000000 | 205.61 |
| 996710400000 | 205.23 |
| 996796800000 | 203.44 |
| 997056000000 | 203.13 |
| 997142400000 | 201.76 |
| 997228800000 | 202.4199 |
| 997315200000 | 204.84 |
| 997401600000 | 204.62 |
| 997660800000 | 205.46 |
| 997747200000 | 206.9 |
| 997833600000 | 208.86 |
| 997920000000 | 208.95 |
| 998006400000 | 209.2 |
| 998265600000 | 209.04 |
| 998352000000 | 211.33 |
| 998438400000 | 210.28 |
| 998524800000 | 211.85 |
| 998611200000 | 212.93 |
| 998870400000 | 213.07 |
| 998956800000 | 210.44 |
| 999043200000 | 207.73 |
| 999129600000 | 208.1 |
| 999216000000 | 208.6699 |
| 999475200000 | 206.16 |
| 999561600000 | 206.3 |
| 999648000000 | 205.68 |
| 999734400000 | 207.04 |
| 999820800000 | 203.56 |
| 1000080000000 | 200.52 |
| 1000166400000 | 193.8899 |
| 1000252800000 | 196.54 |
| 1000339200000 | 200.78 |
| 1000425600000 | 194.96 |
| 1000684800000 | 198.9199 |
| 1000771200000 | 200.15 |
| 1000857600000 | 200.57 |
| 1000944000000 | 193.3899 |
| 1001030400000 | 186.73 |
| 1001289600000 | 185.07 |
| 1001376000000 | 184.55 |
| 1001462400000 | 187.66 |
| 1001548800000 | 188.03 |
| 1001635200000 | 190.56 |
| 1001894400000 | 186.24 |
| 1001980800000 | 185.88 |
| 1002067200000 | 187.21 |
| 1002153600000 | 189.43 |
| 1002240000000 | 189.6399 |
| 1002499200000 | 191.09 |
| 1002585600000 | 188.57 |
| 1002672000000 | 191.11 |
| 1002758400000 | 183.18 |
| 1002844800000 | 184.98 |
| 1003104000000 | 182.38 |
| 1003190400000 | 181.41 |
| 1003276800000 | 180.12 |
| 1003363200000 | 179.5 |
| 1003449600000 | 179.93 |
| 1003708800000 | 180.71 |
| 1003795200000 | 180.05 |
| 1003881600000 | 178.57 |
| 1003968000000 | 176.36 |
| 1004054400000 | 178.65 |
| 1004313600000 | 178.63 |
| 1004400000000 | 176.73 |
| 1004486400000 | 180.51 |
| 1004572800000 | 180.2 |
| 1004659200000 | 182.08 |
| 1004918400000 | 185.1 |
| 1005004800000 | 185.93 |
| 1005091200000 | 185.27 |
| 1005177600000 | 185.41 |
| 1005264000000 | 184.26 |
| 1005523200000 | 182.3 |
| 1005609600000 | 184.19 |
| 1005696000000 | 184.29 |
| 1005782400000 | 184.44 |
| 1005868800000 | 185.78 |
| 1006128000000 | 185.02 |
| 1006214400000 | 183.41 |
| 1006300800000 | 184.71 |
| 1006387200000 | 185.24 |
| 1006473600000 | 184.52 |
| 1006732800000 | 185.15 |
| 1006819200000 | 183.82 |
| 1006905600000 | 182.43 |
| 1006992000000 | 184.56 |
| 1007078400000 | 187.55 |
| 1007337600000 | 187.98 |
| 1007424000000 | 184.94 |
| 1007510400000 | 182.56 |
| 1007596800000 | 184.36 |
| 1007683200000 | 179.91 |
| 1007942400000 | 177.35 |
| 1008028800000 | 177.36 |
| 1008115200000 | 180.86 |
| 1008201600000 | 180.13 |
| 1008288000000 | 182.05 |
| 1008547200000 | 184.97 |
| 1008633600000 | 186.16 |
| 1008720000000 | 187.16 |
| 1008806400000 | 188.01 |
| 1008892800000 | 189.37 |
| 1009152000000 | 189.53 |
| 1009411200000 | 190.57 |
| 1009497600000 | 191.9199 |
| 1009756800000 | 192.36 |
| 1009929600000 | 192.55 |
| 1010016000000 | 190.53 |
| 1010102400000 | 188.65 |
| 1010361600000 | 187.47 |
| 1010448000000 | 185.72 |
| 1010534400000 | 185.6399 |
| 1010620800000 | 185.84 |
| 1010707200000 | 186.56 |
| 1010966400000 | 186.08 |
| 1011052800000 | 187.22 |
| 1011139200000 | 186.09 |
| 1011225600000 | 186.57 |
| 1011312000000 | 186.81 |
| 1011571200000 | 188.57 |
| 1011657600000 | 189.3899 |
| 1011744000000 | 187.6399 |
| 1011830400000 | 188.06 |
| 1011916800000 | 184.88 |
| 1012176000000 | 183.6 |
| 1012262400000 | 184.45 |
| 1012348800000 | 185.04 |
| 1012435200000 | 186.58 |
| 1012521600000 | 188.1 |
| 1012780800000 | 190.65 |
| 1012867200000 | 187.8899 |
| 1012953600000 | 187.04 |
| 1013040000000 | 187.66 |
| 1013126400000 | 187.3899 |
| 1013385600000 | 190.44 |
| 1013472000000 | 191.29 |
| 1013558400000 | 192.56 |
| 1013644800000 | 192.62 |
| 1013731200000 | 193.76 |
| 1013990400000 | 192.13 |
| 1014076800000 | 191.54 |
| 1014163200000 | 190.95 |
| 1014249600000 | 192.4199 |
| 1014336000000 | 193.86 |
| 1014595200000 | 192.61 |
| 1014681600000 | 190.6399 |
| 1014768000000 | 192.19 |
| 1014854400000 | 192.26 |
| 1014940800000 | 192.09 |
| 1015200000000 | 192.19 |
| 1015286400000 | 191.71 |
| 1015372800000 | 192.46 |
| 1015459200000 | 193.29 |
| 1015545600000 | 191.48 |
| 1015804800000 | 192.6399 |
| 1015891200000 | 194.46 |
| 1015977600000 | 195.61 |
| 1016064000000 | 197.33 |
| 1016150400000 | 197.07 |
| 1016409600000 | 197.87 |
| 1016496000000 | 199.06 |
| 1016582400000 | 198.65 |
| 1016668800000 | 197.76 |
| 1016755200000 | 196.53 |
| 1017014400000 | 195.86 |
| 1017100800000 | 194.51 |
| 1017187200000 | 192.98 |
| 1017273600000 | 194.65 |
| 1017705600000 | 195.07 |
| 1017792000000 | 196.09 |
| 1017878400000 | 195.35 |
| 1017964800000 | 195.57 |
| 1018224000000 | 194.45 |
| 1018310400000 | 196.84 |
| 1018396800000 | 200.04 |
| 1018483200000 | 200.83 |
| 1018569600000 | 200.25 |
| 1018828800000 | 200.53 |
| 1018915200000 | 201.97 |
| 1019001600000 | 202.65 |
| 1019088000000 | 203.81 |
| 1019174400000 | 205.6699 |
| 1019433600000 | 204.79 |
| 1019520000000 | 206.4199 |
| 1019606400000 | 206.43 |
| 1019692800000 | 207.98 |
| 1019779200000 | 210.7 |
| 1020038400000 | 210.99 |
| 1020124800000 | 215.02 |
| 1020211200000 | 216.24 |
| 1020297600000 | 215.05 |
| 1020384000000 | 217.48 |
| 1020643200000 | 217.33 |
| 1020729600000 | 217.03 |
| 1020816000000 | 214.88 |
| 1020902400000 | 215.83 |
| 1020988800000 | 216.06 |
| 1021248000000 | 217.8 |
| 1021334400000 | 214.71 |
| 1021420800000 | 216.1 |
| 1021507200000 | 216.3 |
| 1021593600000 | 217.36 |
| 1021852800000 | 216.93 |
| 1021939200000 | 215.16 |
| 1022025600000 | 215.39 |
| 1022112000000 | 215.71 |
| 1022198400000 | 216.43 |
| 1022457600000 | 216.41 |
| 1022544000000 | 216.61 |
| 1022630400000 | 218.91 |
| 1022716800000 | 220.31 |
| 1022803200000 | 218.19 |
| 1023062400000 | 219.78 |
| 1023148800000 | 216.53 |
| 1023235200000 | 217.59 |
| 1023321600000 | 218.68 |
| 1023408000000 | 215.87 |
| 1023667200000 | 217.32 |
| 1023753600000 | 219.65 |
| 1023840000000 | 215.46 |
| 1023926400000 | 213.72 |
| 1024012800000 | 209.18 |
| 1024272000000 | 211.82 |
| 1024358400000 | 213.38 |
| 1024444800000 | 212.29 |
| 1024531200000 | 211.13 |
| 1024617600000 | 211.2 |
| 1024876800000 | 209.24 |
| 1024963200000 | 212.72 |
| 1025049600000 | 212.07 |
| 1025136000000 | 211.5 |
| 1025222400000 | 220.18 |
| 1025481600000 | 220.67 |
| 1025568000000 | 217.17 |
| 1025654400000 | 214.43 |
| 1025740800000 | 215.8 |
| 1025827200000 | 217.36 |
| 1026086400000 | 220.3 |
| 1026172800000 | 220.87 |
| 1026259200000 | 212.08 |
| 1026345600000 | 207.46 |
| 1026432000000 | 204.16 |
| 1026691200000 | 200.41 |
| 1026777600000 | 196.03 |
| 1026864000000 | 199.78 |
| 1026950400000 | 200.22 |
| 1027036800000 | 195.6 |
| 1027296000000 | 186.85 |
| 1027382400000 | 180.43 |
| 1027468800000 | 177.78 |
| 1027555200000 | 184.55 |
| 1027641600000 | 181.78 |
| 1027900800000 | 188.04 |
| 1027987200000 | 188.74 |
| 1028073600000 | 192.43 |
| 1028160000000 | 191.8899 |
| 1028246400000 | 194.73 |
| 1028505600000 | 190.49 |
| 1028592000000 | 192 |
| 1028678400000 | 192 |
| 1028764800000 | 195.72 |
| 1028851200000 | 199.07 |
| 1029110400000 | 199.13 |
| 1029196800000 | 200.66 |
| 1029283200000 | 199.8899 |
| 1029369600000 | 203.1399 |
| 1029456000000 | 203.6399 |
| 1029715200000 | 204.36 |
| 1029801600000 | 201.82 |
| 1029888000000 | 203.8 |
| 1029974400000 | 202.45 |
| 1030060800000 | 201.18 |
| 1030320000000 | 198.6699 |
| 1030406400000 | 203.61 |
| 1030492800000 | 199.55 |
| 1030579200000 | 198.36 |
| 1030665600000 | 199.63 |
| 1030924800000 | 198.99 |
| 1031011200000 | 197.81 |
| 1031097600000 | 198.07 |
| 1031184000000 | 199.53 |
| 1031270400000 | 199.97 |
| 1031529600000 | 197.78 |
| 1031616000000 | 197.4199 |
| 1031702400000 | 200.96 |
| 1031788800000 | 197.62 |
| 1031875200000 | 194.45 |
| 1032134400000 | 193.19 |
| 1032220800000 | 193.44 |
| 1032307200000 | 191.79 |
| 1032393600000 | 191.94 |
| 1032480000000 | 189.38 |
| 1032739200000 | 189.79 |
| 1032825600000 | 186.63 |
| 1032912000000 | 188.1699 |
| 1032998400000 | 193.75 |
| 1033084800000 | 192.46 |
| 1033344000000 | 189.93 |
| 1033430400000 | 192.78 |
| 1033516800000 | 197.1399 |
| 1033603200000 | 197.43 |
| 1033689600000 | 195.33 |
| 1033948800000 | 195.58 |
| 1034035200000 | 191.96 |
| 1034121600000 | 191.02 |
| 1034208000000 | 191.22 |
| 1034294400000 | 193.04 |
| 1034553600000 | 193.81 |
| 1034640000000 | 196.74 |
| 1034726400000 | 195.31 |
| 1034812800000 | 192.93 |
| 1034899200000 | 193.53 |
| 1035158400000 | 196.51 |
| 1035244800000 | 199.71 |
| 1035331200000 | 196.18 |
| 1035417600000 | 197.97 |
| 1035504000000 | 196.66 |
| 1035763200000 | 196.96 |
| 1035849600000 | 192.3899 |
| 1035936000000 | 198.79 |
| 1036022400000 | 204.01 |
| 1036108800000 | 204.87 |
| 1036368000000 | 204.47 |
| 1036454400000 | 204.6399 |
| 1036540800000 | 203.1 |
| 1036627200000 | 203.27 |
| 1036713600000 | 202.79 |
| 1036972800000 | 204.34 |
| 1037059200000 | 204.52 |
| 1037145600000 | 200.48 |
| 1037232000000 | 199.91 |
| 1037318400000 | 201.28 |
| 1037577600000 | 200.72 |
| 1037664000000 | 199.18 |
| 1037750400000 | 197.6 |
| 1037836800000 | 199.78 |
| 1037923200000 | 198.68 |
| 1038182400000 | 193.99 |
| 1038268800000 | 193.05 |
| 1038355200000 | 194.29 |
| 1038441600000 | 193.7 |
| 1038528000000 | 191.45 |
| 1038787200000 | 190.38 |
| 1038873600000 | 189.34 |
| 1038960000000 | 191.87 |
| 1039046400000 | 190.27 |
| 1039132800000 | 192.24 |
| 1039392000000 | 190.31 |
| 1039478400000 | 191.37 |
| 1039564800000 | 193.01 |
| 1039651200000 | 193.31 |
| 1039737600000 | 191.71 |
| 1039996800000 | 195.43 |
| 1040083200000 | 192.72 |
| 1040169600000 | 188.81 |
| 1040256000000 | 192.16 |
| 1040342400000 | 194.86 |
| 1040601600000 | 194.77 |
| 1040688000000 | 195.46 |
| 1040947200000 | 195.33 |
| 1041206400000 | 197.99 |
| 1041292800000 | 200.11 |
| 1041465600000 | 200.8 |
| 1041552000000 | 200.93 |
| 1041811200000 | 202.08 |
| 1041897600000 | 200.55 |
| 1041984000000 | 201.31 |
| 1042070400000 | 201.29 |
| 1042156800000 | 201.04 |
| 1042416000000 | 200.6 |
| 1042502400000 | 200.36 |
| 1042588800000 | 196.8899 |
| 1042675200000 | 196.78 |
| 1042761600000 | 195.68 |
| 1043020800000 | 194.22 |
| 1043107200000 | 193.03 |
| 1043193600000 | 190.99 |
| 1043280000000 | 187.31 |
| 1043366400000 | 189.26 |
| 1043625600000 | 186.6399 |
| 1043712000000 | 186.66 |
| 1043798400000 | 183.31 |
| 1043884800000 | 185.6699 |
| 1043971200000 | 186.7 |
| 1044230400000 | 186.43 |
| 1044316800000 | 182.88 |
| 1044403200000 | 183.79 |
| 1044489600000 | 180.96 |
| 1044576000000 | 178.94 |
| 1044835200000 | 175.15 |
| 1044921600000 | 177.07 |
| 1045008000000 | 174.55 |
| 1045094400000 | 176.4199 |
| 1045180800000 | 179.88 |
| 1045440000000 | 180.47 |
| 1045526400000 | 180.76 |
| 1045612800000 | 178.65 |
| 1045699200000 | 179.1399 |
| 1045785600000 | 179.12 |
| 1046044800000 | 178.59 |
| 1046131200000 | 173.99 |
| 1046217600000 | 175.86 |
| 1046304000000 | 178.97 |
| 1046390400000 | 180.2 |
| 1046649600000 | 182.33 |
| 1046736000000 | 181.91 |
| 1046822400000 | 182.57 |
| 1046908800000 | 181.33 |
| 1046995200000 | 176.31 |
| 1047254400000 | 175.41 |
| 1047340800000 | 176.03 |
| 1047427200000 | 171.53 |
| 1047513600000 | 176.16 |
| 1047600000000 | 178.55 |
| 1047859200000 | 181.63 |
| 1047945600000 | 183.16 |
| 1048032000000 | 185.93 |
| 1048118400000 | 187.01 |
| 1048204800000 | 189.73 |
| 1048464000000 | 184.33 |
| 1048550400000 | 187.9 |
| 1048636800000 | 189.74 |
| 1048723200000 | 189.04 |
| 1048809600000 | 192.24 |
| 1049068800000 | 190.45 |
| 1049155200000 | 192.02 |
| 1049241600000 | 194.68 |
| 1049328000000 | 193 |
| 1049414400000 | 195.19 |
| 1049673600000 | 198.25 |
| 1049760000000 | 197.01 |
| 1049846400000 | 200.18 |
| 1049932800000 | 197.71 |
| 1050019200000 | 200.38 |
| 1050278400000 | 201.44 |
| 1050364800000 | 203.22 |
| 1050451200000 | 203.22 |
| 1050537600000 | 203.47 |
| 1050969600000 | 203.85 |
| 1051056000000 | 202.6399 |
| 1051142400000 | 200.8899 |
| 1051228800000 | 199.93 |
| 1051488000000 | 203.34 |
| 1051574400000 | 203.05 |
| 1051660800000 | 205.24 |
| 1051747200000 | 206.29 |
| 1051833600000 | 197.27 |
| 1052092800000 | 200.97 |
| 1052179200000 | 203.8 |
| 1052265600000 | 201.05 |
| 1052352000000 | 201.95 |
| 1052438400000 | 202.84 |
| 1052697600000 | 205.78 |
| 1052784000000 | 203.44 |
| 1052870400000 | 202.32 |
| 1052956800000 | 198.55 |
| 1053043200000 | 199.4199 |
| 1053302400000 | 200.97 |
| 1053388800000 | 204.76 |
| 1053475200000 | 204.78 |
| 1053561600000 | 203.4199 |
| 1053648000000 | 205.1699 |
| 1053907200000 | 206.38 |
| 1053993600000 | 205.1699 |
| 1054080000000 | 205.02 |
| 1054166400000 | 206.2 |
| 1054252800000 | 203.19 |
| 1054512000000 | 206.32 |
| 1054598400000 | 205.31 |
| 1054684800000 | 206.49 |
| 1054771200000 | 209.7 |
| 1054857600000 | 209.79 |
| 1055116800000 | 207.99 |
| 1055203200000 | 206.01 |
| 1055289600000 | 210.79 |
| 1055376000000 | 209.81 |
| 1055462400000 | 209.5 |
| 1055721600000 | 211.62 |
| 1055808000000 | 211.35 |
| 1055894400000 | 211.34 |
| 1055980800000 | 212.2 |
| 1056067200000 | 213.42 |
| 1056326400000 | 198.22 |
| 1056412800000 | 193.68 |
| 1056499200000 | 198.55 |
| 1056585600000 | 196.3 |
| 1056672000000 | 196.71 |
| 1056931200000 | 196.24 |
| 1057017600000 | 195.82 |
| 1057104000000 | 198.1 |
| 1057190400000 | 197.1699 |
| 1057276800000 | 196.18 |
| 1057536000000 | 197.75 |
| 1057622400000 | 196.37 |
| 1057708800000 | 196.61 |
| 1057795200000 | 197.1699 |
| 1057881600000 | 196.47 |
| 1058140800000 | 197.76 |
| 1058227200000 | 194.15 |
| 1058313600000 | 194.86 |
| 1058400000000 | 194.09 |
| 1058486400000 | 197.62 |
| 1058745600000 | 197.74 |
| 1058832000000 | 199.48 |
| 1058918400000 | 203.97 |
| 1059004800000 | 203.29 |
| 1059091200000 | 203.73 |
| 1059350400000 | 202.96 |
| 1059436800000 | 201.41 |
| 1059523200000 | 201.95 |
| 1059609600000 | 200.35 |
| 1059696000000 | 199.33 |
| 1059955200000 | 200.18 |
| 1060041600000 | 200.37 |
| 1060128000000 | 199.16 |
| 1060214400000 | 201.94 |
| 1060300800000 | 205.28 |
| 1060560000000 | 206.28 |
| 1060646400000 | 205.04 |
| 1060732800000 | 205.1 |
| 1060819200000 | 205.9199 |
| 1060905600000 | 206.44 |
| 1061164800000 | 205.5 |
| 1061251200000 | 204.66 |
| 1061337600000 | 204.19 |
| 1061424000000 | 201.99 |
| 1061510400000 | 203.01 |
| 1061769600000 | 201.6 |
| 1061856000000 | 200.4199 |
| 1061942400000 | 201.62 |
| 1062028800000 | 201.52 |
| 1062115200000 | 203.23 |
| 1062374400000 | 206.1399 |
| 1062460800000 | 204.11 |
| 1062547200000 | 206.29 |
| 1062633600000 | 206.3 |
| 1062720000000 | 209.15 |
| 1062979200000 | 209.11 |
| 1063065600000 | 209.52 |
| 1063152000000 | 208.6 |
| 1063238400000 | 212.43 |
| 1063324800000 | 213.32 |
| 1063584000000 | 214.55 |
| 1063670400000 | 212.61 |
| 1063756800000 | 215.45 |
| 1063843200000 | 215.57 |
| 1063929600000 | 215.56 |
| 1064188800000 | 215.51 |
| 1064275200000 | 213.68 |
| 1064361600000 | 216.92 |
| 1064448000000 | 215.67 |
| 1064534400000 | 214.65 |
| 1064793600000 | 215.6 |
| 1064880000000 | 214.32 |
| 1064966400000 | 216.28 |
| 1065052800000 | 216.09 |
| 1065139200000 | 215.71 |
| 1065398400000 | 217.68 |
| 1065484800000 | 217.63 |
| 1065571200000 | 216.32 |
| 1065657600000 | 217.73 |
| 1065744000000 | 218.52 |
| 1066003200000 | 218.9 |
| 1066089600000 | 217.97 |
| 1066176000000 | 218.75 |
| 1066262400000 | 217.53 |
| 1066348800000 | 219.83 |
| 1066608000000 | 213.73 |
| 1066694400000 | 216.01 |
| 1066780800000 | 216.84 |
| 1066867200000 | 214.82 |
| 1066953600000 | 215.91 |
| 1067212800000 | 216.01 |
| 1067299200000 | 214.57 |
| 1067385600000 | 212.79 |
| 1067472000000 | 213.16 |
| 1067558400000 | 213.17 |
| 1067817600000 | 213.04 |
| 1067904000000 | 214.53 |
| 1067990400000 | 214.68 |
| 1068076800000 | 216.48 |
| 1068163200000 | 218.31 |
| 1068422400000 | 217.71 |
| 1068508800000 | 217.49 |
| 1068595200000 | 219.73 |
| 1068681600000 | 220.89 |
| 1068768000000 | 222.55 |
| 1069027200000 | 219.22 |
| 1069113600000 | 220.64 |
| 1069200000000 | 221.04 |
| 1069286400000 | 220.42 |
| 1069372800000 | 220.82 |
| 1069632000000 | 220.52 |
| 1069718400000 | 222.49 |
| 1069804800000 | 222.98 |
| 1069891200000 | 222.9 |
| 1069977600000 | 223.53 |
| 1070236800000 | 224.14 |
| 1070323200000 | 224.98 |
| 1070409600000 | 225.12 |
| 1070496000000 | 223.73 |
| 1070582400000 | 223.8 |
| 1070841600000 | 224.95 |
| 1070928000000 | 224.93 |
| 1071014400000 | 224.79 |
| 1071100800000 | 221.56 |
| 1071187200000 | 223.39 |
| 1071446400000 | 224.99 |
| 1071532800000 | 226.71 |
| 1071619200000 | 228.64 |
| 1071705600000 | 227.31 |
| 1071792000000 | 228.09 |
| 1072051200000 | 228.33 |
| 1072137600000 | 228.77 |
| 1072224000000 | 229.37 |
| 1072656000000 | 231.96 |
| 1072742400000 | 233 |
| 1072828800000 | 235.3 |
| 1073001600000 | 235.94 |
| 1073260800000 | 237.84 |
| 1073347200000 | 238.57 |
| 1073433600000 | 238.1 |
| 1073520000000 | 240.64 |
| 1073606400000 | 242.11 |
| 1073865600000 | 240.93 |
| 1073952000000 | 240.41 |
| 1074038400000 | 240.14 |
| 1074124800000 | 238.54 |
| 1074211200000 | 236.8 |
| 1074470400000 | 236.77 |
| 1074556800000 | 240.97 |
| 1074643200000 | 243.68 |
| 1074729600000 | 246.39 |
| 1074816000000 | 247.48 |
| 1075075200000 | 244.09 |
| 1075161600000 | 243.92 |
| 1075248000000 | 244.29 |
| 1075334400000 | 240.71 |
| 1075420800000 | 241.53 |
| 1075680000000 | 242.74 |
| 1075766400000 | 243.47 |
| 1075852800000 | 244.07 |
| 1075939200000 | 248.24 |
| 1076025600000 | 251 |
| 1076284800000 | 250.2 |
| 1076371200000 | 250.2 |
| 1076457600000 | 248.6 |
| 1076544000000 | 254.4 |
| 1076630400000 | 255.83 |
| 1076889600000 | 255.78 |
| 1076976000000 | 257.93 |
| 1077062400000 | 259.57 |
| 1077148800000 | 258.66 |
| 1077235200000 | 258.83 |
| 1077494400000 | 257.22 |
| 1077580800000 | 258.22 |
| 1077667200000 | 258.08 |
| 1077753600000 | 255.29 |
| 1077840000000 | 258.04 |
| 1078099200000 | 260.61 |
| 1078185600000 | 256.2 |
| 1078272000000 | 250.34 |
| 1078358400000 | 249.79 |
| 1078444800000 | 255.36 |
| 1078704000000 | 254.72 |
| 1078790400000 | 253.86 |
| 1078876800000 | 250.78 |
| 1078963200000 | 247.99 |
| 1079049600000 | 245.61 |
| 1079308800000 | 242.62 |
| 1079395200000 | 244.94 |
| 1079481600000 | 244.82 |
| 1079568000000 | 245.19 |
| 1079654400000 | 246.41 |
| 1079913600000 | 243.63 |
| 1080000000000 | 241.76 |
| 1080086400000 | 237.87 |
| 1080172800000 | 239.69 |
| 1080259200000 | 239.49 |
| 1080518400000 | 242.27 |
| 1080604800000 | 243.63 |
| 1080691200000 | 246.15 |
| 1080777600000 | 248.45 |
| 1080864000000 | 247.08 |
| 1081123200000 | 244.75 |
| 1081209600000 | 245.28 |
| 1081296000000 | 249.11 |
| 1081382400000 | 246.37 |
| 1081814400000 | 244.29 |
| 1081900800000 | 245.04 |
| 1081987200000 | 246.18 |
| 1082073600000 | 249.32 |
| 1082332800000 | 250.26 |
| 1082419200000 | 249.08 |
| 1082505600000 | 251.04 |
| 1082592000000 | 252.85 |
| 1082678400000 | 250.85 |
| 1082937600000 | 251.34 |
| 1083024000000 | 252.33 |
| 1083110400000 | 243.38 |
| 1083196800000 | 245.9 |
| 1083283200000 | 245.87 |
| 1083542400000 | 248.15 |
| 1083628800000 | 252.25 |
| 1083715200000 | 254.38 |
| 1083801600000 | 250.18 |
| 1083888000000 | 246.9 |
| 1084147200000 | 240.96 |
| 1084233600000 | 240.27 |
| 1084320000000 | 240.87 |
| 1084406400000 | 241.55 |
| 1084492800000 | 240.43 |
| 1084752000000 | 242.73 |
| 1084838400000 | 243.13 |
| 1084924800000 | 245.31 |
| 1085011200000 | 242.92 |
| 1085097600000 | 244.19 |
| 1085356800000 | 245.11 |
| 1085443200000 | 246.39 |
| 1085529600000 | 246.42 |
| 1085616000000 | 250.31 |
| 1085702400000 | 251.3 |
| 1085961600000 | 252.04 |
| 1086048000000 | 249.91 |
| 1086134400000 | 251.69 |
| 1086220800000 | 254.36 |
| 1086307200000 | 255.85 |
| 1086566400000 | 257.93 |
| 1086652800000 | 256.89 |
| 1086739200000 | 253.56 |
| 1086825600000 | 254.72 |
| 1086912000000 | 252.84 |
| 1087171200000 | 252.08 |
| 1087257600000 | 253.14 |
| 1087344000000 | 253.73 |
| 1087430400000 | 255.3 |
| 1087516800000 | 258.16 |
| 1087776000000 | 257.6 |
| 1087862400000 | 256.02 |
| 1087948800000 | 255.88 |
| 1088035200000 | 257.42 |
| 1088121600000 | 256.71 |
| 1088380800000 | 258.71 |
| 1088467200000 | 256.73 |
| 1088553600000 | 256.14 |
| 1088640000000 | 256.11 |
| 1088726400000 | 256.9 |
| 1088985600000 | 255.01 |
| 1089072000000 | 254.21 |
| 1089158400000 | 255.82 |
| 1089244800000 | 256.9 |
| 1089331200000 | 253.77 |
| 1089590400000 | 252.98 |
| 1089676800000 | 249.67 |
| 1089763200000 | 252.04 |
| 1089849600000 | 250.6 |
| 1089936000000 | 252.47 |
| 1090195200000 | 250.84 |
| 1090281600000 | 249.54 |
| 1090368000000 | 247.64 |
| 1090454400000 | 245.87 |
| 1090540800000 | 243.84 |
| 1090800000000 | 243.38 |
| 1090886400000 | 243.86 |
| 1090972800000 | 238.81 |
| 1091059200000 | 241.4 |
| 1091145600000 | 239.33 |
| 1091404800000 | 237.34 |
| 1091491200000 | 238.98 |
| 1091577600000 | 237.35 |
| 1091664000000 | 237.42 |
| 1091750400000 | 236.51 |
| 1092009600000 | 234.96 |
| 1092096000000 | 237.04 |
| 1092182400000 | 233.13 |
| 1092268800000 | 234.18 |
| 1092355200000 | 234.79 |
| 1092614400000 | 235.54 |
| 1092700800000 | 237.37 |
| 1092787200000 | 234.89 |
| 1092873600000 | 236.9 |
| 1092960000000 | 234.97 |
| 1093219200000 | 236.35 |
| 1093305600000 | 234.28 |
| 1093392000000 | 233.27 |
| 1093478400000 | 233.92 |
| 1093564800000 | 234.39 |
| 1093824000000 | 234.34 |
| 1093910400000 | 235.43 |
| 1093996800000 | 236.88 |
| 1094083200000 | 236.22 |
| 1094169600000 | 235.52 |
| 1094428800000 | 237.58 |
| 1094515200000 | 237.47 |
| 1094601600000 | 236.89 |
| 1094688000000 | 235.65 |
| 1094774400000 | 238.87 |
| 1095033600000 | 239.86 |
| 1095120000000 | 239.5 |
| 1095206400000 | 235.4 |
| 1095292800000 | 234.36 |
| 1095379200000 | 235.43 |
| 1095638400000 | 230.23 |
| 1095724800000 | 234.7 |
| 1095811200000 | 232.11 |
| 1095897600000 | 232.33 |
| 1095984000000 | 232.25 |
| 1096243200000 | 230.94 |
| 1096329600000 | 231.85 |
| 1096416000000 | 232.65 |
| 1096502400000 | 233.26 |
| 1096588800000 | 235.77 |
| 1096848000000 | 235.11 |
| 1096934400000 | 236.29 |
| 1097020800000 | 236.11 |
| 1097107200000 | 235.11 |
| 1097193600000 | 236.53 |
| 1097452800000 | 234.55 |
| 1097539200000 | 230.81 |
| 1097625600000 | 229.83 |
| 1097712000000 | 234.48 |
| 1097798400000 | 236.16 |
| 1098057600000 | 236.37 |
| 1098144000000 | 238.48 |
| 1098230400000 | 238.43 |
| 1098316800000 | 239.28 |
| 1098403200000 | 239.07 |
| 1098662400000 | 237.98 |
| 1098748800000 | 239.77 |
| 1098835200000 | 241.76 |
| 1098921600000 | 242.52 |
| 1099008000000 | 242.23 |
| 1099267200000 | 244.72 |
| 1099353600000 | 245.97 |
| 1099440000000 | 249.24 |
| 1099526400000 | 250.56 |
| 1099612800000 | 252.92 |
| 1099872000000 | 253.58 |
| 1099958400000 | 251.91 |
| 1100044800000 | 252.49 |
| 1100131200000 | 254.21 |
| 1100217600000 | 255.23 |
| 1100476800000 | 255.7 |
| 1100563200000 | 255.68 |
| 1100649600000 | 258.92 |
| 1100736000000 | 257.45 |
| 1100822400000 | 257.23 |
| 1101081600000 | 255 |
| 1101168000000 | 256.11 |
| 1101254400000 | 257.3 |
| 1101340800000 | 260.68 |
| 1101427200000 | 260.93 |
| 1101686400000 | 261.47 |
| 1101772800000 | 258.86 |
| 1101859200000 | 261.37 |
| 1101945600000 | 262.8399 |
| 1102032000000 | 263.6 |
| 1102291200000 | 262.43 |
| 1102377600000 | 262.5 |
| 1102464000000 | 261.21 |
| 1102550400000 | 259.45 |
| 1102636800000 | 260.31 |
| 1102896000000 | 264.4 |
| 1102982400000 | 264.02 |
| 1103068800000 | 265.7799 |
| 1103155200000 | 264.0299 |
| 1103241600000 | 261.76 |
| 1103500800000 | 265.77 |
| 1103587200000 | 264.5 |
| 1103673600000 | 266.61 |
| 1103760000000 | 268.61 |
| 1103846400000 | 270.06 |
| 1104105600000 | 271.57 |
| 1104192000000 | 272.0299 |
| 1104278400000 | 271.41 |
| 1104364800000 | 272.43 |
| 1104451200000 | 271.91 |
| 1104710400000 | 271.7 |
| 1104796800000 | 269.7799 |
| 1104883200000 | 268.16 |
| 1104969600000 | 266.43 |
| 1105056000000 | 265.13 |
| 1105315200000 | 265.49 |
| 1105401600000 | 266.01 |
| 1105488000000 | 267.47 |
| 1105574400000 | 266.02 |
| 1105660800000 | 264.25 |
| 1105920000000 | 265.22 |
| 1106006400000 | 262.36 |
| 1106092800000 | 262.07 |
| 1106179200000 | 259.71 |
| 1106265600000 | 260.83 |
| 1106524800000 | 261.1 |
| 1106611200000 | 261.97 |
| 1106697600000 | 265.06 |
| 1106784000000 | 264.24 |
| 1106870400000 | 264.95 |
| 1107129600000 | 268.21 |
| 1107216000000 | 269.26 |
| 1107302400000 | 271.57 |
| 1107388800000 | 270.62 |
| 1107475200000 | 271.72 |
| 1107734400000 | 269.68 |
| 1107820800000 | 267.04 |
| 1107907200000 | 266.88 |
| 1107993600000 | 268 |
| 1108080000000 | 270.47 |
| 1108339200000 | 271.49 |
| 1108425600000 | 272.07 |
| 1108512000000 | 272.1 |
| 1108598400000 | 273.0299 |
| 1108684800000 | 275.16 |
| 1108944000000 | 275.47 |
| 1109030400000 | 276.94 |
| 1109116800000 | 275.06 |
| 1109203200000 | 275.27 |
| 1109289600000 | 276.75 |
| 1109548800000 | 279.0299 |
| 1109635200000 | 279.82 |
| 1109721600000 | 277.13 |
| 1109808000000 | 277.58 |
| 1109894400000 | 279.42 |
| 1110153600000 | 280.18 |
| 1110240000000 | 280.92 |
| 1110326400000 | 280.46 |
| 1110412800000 | 281.33 |
| 1110499200000 | 282.31 |
| 1110758400000 | 280.24 |
| 1110844800000 | 280.4 |
| 1110931200000 | 280.5899 |
| 1111017600000 | 280.35 |
| 1111104000000 | 279.13 |
| 1111363200000 | 276.14 |
| 1111449600000 | 275.73 |
| 1111536000000 | 273.39 |
| 1111622400000 | 275.97 |
| 1112054400000 | 275.13 |
| 1112140800000 | 278.23 |
| 1112227200000 | 278.4 |
| 1112313600000 | 278.17 |
| 1112572800000 | 274.07 |
| 1112659200000 | 276.74 |
| 1112745600000 | 278.12 |
| 1112832000000 | 278.88 |
| 1112918400000 | 277.87 |
| 1113177600000 | 279.65 |
| 1113264000000 | 277.7799 |
| 1113350400000 | 278.82 |
| 1113436800000 | 278.0299 |
| 1113523200000 | 278.67 |
| 1113782400000 | 275.29 |
| 1113868800000 | 276.7799 |
| 1113955200000 | 275.64 |
| 1114041600000 | 278.19 |
| 1114128000000 | 277.23 |
| 1114387200000 | 274.6 |
| 1114473600000 | 272.89 |
| 1114560000000 | 269.99 |
| 1114646400000 | 267.01 |
| 1114732800000 | 266.62 |
| 1114992000000 | 266.25 |
| 1115078400000 | 267.8399 |
| 1115164800000 | 272.26 |
| 1115251200000 | 272.96 |
| 1115337600000 | 274.17 |
| 1115596800000 | 274.08 |
| 1115683200000 | 275.27 |
| 1115769600000 | 274.77 |
| 1115856000000 | 273.7 |
| 1115942400000 | 273.02 |
| 1116201600000 | 273.52 |
| 1116288000000 | 273.61 |
| 1116374400000 | 274.38 |
| 1116460800000 | 274.0299 |
| 1116547200000 | 274.43 |
| 1116806400000 | 277.32 |
| 1116892800000 | 277.2 |
| 1116979200000 | 277.87 |
| 1117065600000 | 278.3399 |
| 1117152000000 | 278.3 |
| 1117411200000 | 278.26 |
| 1117497600000 | 273.02 |
| 1117584000000 | 274.2799 |
| 1117670400000 | 274.44 |
| 1117756800000 | 274.04 |
| 1118016000000 | 272.66 |
| 1118102400000 | 276.06 |
| 1118188800000 | 276.75 |
| 1118275200000 | 273.51 |
| 1118361600000 | 272.45 |
| 1118620800000 | 270.65 |
| 1118707200000 | 270.27 |
| 1118793600000 | 271.14 |
| 1118880000000 | 270.55 |
| 1118966400000 | 274.24 |
| 1119225600000 | 269.83 |
| 1119312000000 | 272.81 |
| 1119398400000 | 272.26 |
| 1119484800000 | 269.99 |
| 1119571200000 | 268.83 |
| 1119830400000 | 268.69 |
| 1119916800000 | 268.62 |
| 1120003200000 | 268.43 |
| 1120089600000 | 268.56 |
| 1120176000000 | 267.8399 |
| 1120435200000 | 266.93 |
| 1120521600000 | 266.3399 |
| 1120608000000 | 268.12 |
| 1120694400000 | 267.5899 |
| 1120780800000 | 274.23 |
| 1121040000000 | 276.9 |
| 1121126400000 | 278.24 |
| 1121212800000 | 276.0899 |
| 1121299200000 | 277.71 |
| 1121385600000 | 277.51 |
| 1121644800000 | 279.1 |
| 1121731200000 | 287.2799 |
| 1121817600000 | 291.0299 |
| 1121904000000 | 289.98 |
| 1121990400000 | 289.91 |
| 1122249600000 | 282.2 |
| 1122336000000 | 284.19 |
| 1122422400000 | 282.8 |
| 1122508800000 | 285.52 |
| 1122595200000 | 284.79 |
| 1122854400000 | 287.54 |
| 1122940800000 | 287.94 |
| 1123027200000 | 288.3399 |
| 1123113600000 | 292.32 |
| 1123200000000 | 292.48 |
| 1123459200000 | 292.87 |
| 1123545600000 | 293.66 |
| 1123632000000 | 297.0299 |
| 1123718400000 | 298.21 |
| 1123804800000 | 297.38 |
| 1124064000000 | 295.56 |
| 1124150400000 | 294.01 |
| 1124236800000 | 291.97 |
| 1124323200000 | 290.04 |
| 1124409600000 | 291.5299 |
| 1124668800000 | 294.68 |
| 1124755200000 | 291.62 |
| 1124841600000 | 291.46 |
| 1124928000000 | 291.39 |
| 1125014400000 | 291.33 |
| 1125273600000 | 289.95 |
| 1125360000000 | 286.64 |
| 1125446400000 | 292.0299 |
| 1125532800000 | 298.24 |
| 1125619200000 | 301.31 |
| 1125878400000 | 304.82 |
| 1125964800000 | 304.36 |
| 1126051200000 | 305.38 |
| 1126137600000 | 303.27 |
| 1126224000000 | 305.25 |
| 1126483200000 | 302.23 |
| 1126569600000 | 300.25 |
| 1126656000000 | 302.0299 |
| 1126742400000 | 300.47 |
| 1126828800000 | 303.73 |
| 1127088000000 | 302.49 |
| 1127174400000 | 305.86 |
| 1127260800000 | 302 |
| 1127347200000 | 298.91 |
| 1127433600000 | 300.98 |
| 1127692800000 | 303.46 |
| 1127779200000 | 300.55 |
| 1127865600000 | 302.25 |
| 1127952000000 | 299.79 |
| 1128038400000 | 300.04 |
| 1128297600000 | 298.26 |
| 1128384000000 | 301.97 |
| 1128470400000 | 301.49 |
| 1128556800000 | 301.01 |
| 1128643200000 | 299.17 |
| 1128902400000 | 297.16 |
| 1128988800000 | 297.46 |
| 1129075200000 | 296.24 |
| 1129161600000 | 292.3 |
| 1129248000000 | 295.86 |
| 1129507200000 | 295.0299 |
| 1129593600000 | 291.36 |
| 1129680000000 | 286.89 |
| 1129766400000 | 288.49 |
| 1129852800000 | 286.88 |
| 1130112000000 | 287.77 |
| 1130198400000 | 289.44 |
| 1130284800000 | 289.46 |
| 1130371200000 | 289.56 |
| 1130457600000 | 287.88 |
| 1130716800000 | 290.58 |
| 1130803200000 | 291.24 |
| 1130889600000 | 293.71 |
| 1130976000000 | 289.88 |
| 1131062400000 | 283.5 |
| 1131321600000 | 284.39 |
| 1131408000000 | 282.61 |
| 1131494400000 | 283.0899 |
| 1131580800000 | 283.92 |
| 1131667200000 | 284.97 |
| 1131926400000 | 284.0299 |
| 1132012800000 | 282.73 |
| 1132099200000 | 280.73 |
| 1132185600000 | 283.61 |
| 1132272000000 | 282.8399 |
| 1132531200000 | 283.37 |
| 1132617600000 | 282.62 |
| 1132704000000 | 285.68 |
| 1132790400000 | 286.22 |
| 1132876800000 | 285.51 |
| 1133136000000 | 286.29 |
| 1133222400000 | 287.04 |
| 1133308800000 | 287.47 |
| 1133395200000 | 287.24 |
| 1133481600000 | 288.13 |
| 1133740800000 | 290.83 |
| 1133827200000 | 291.7799 |
| 1133913600000 | 290.64 |
| 1134000000000 | 294.25 |
| 1134086400000 | 293.98 |
| 1134345600000 | 296.77 |
| 1134432000000 | 296.6 |
| 1134518400000 | 299.08 |
| 1134604800000 | 296.76 |
| 1134691200000 | 300.43 |
| 1134950400000 | 298.33 |
| 1135036800000 | 292.81 |
| 1135123200000 | 293.58 |
| 1135209600000 | 293.75 |
| 1135296000000 | 295.27 |
| 1135641600000 | 297.06 |
| 1135728000000 | 297.58 |
| 1135814400000 | 297.13 |
| 1135900800000 | 293.68 |
| 1136160000000 | 295.04 |
| 1136246400000 | 300.39 |
| 1136332800000 | 303.42 |
| 1136419200000 | 300.74 |
| 1136505600000 | 302.9 |
| 1136764800000 | 302.86 |
| 1136851200000 | 301.73 |
| 1136937600000 | 305.48 |
| 1137024000000 | 305.26 |
| 1137110400000 | 304.93 |
| 1137369600000 | 307.56 |
| 1137456000000 | 303.15 |
| 1137542400000 | 303.56 |
| 1137628800000 | 305.5 |
| 1137715200000 | 302.92 |
| 1137974400000 | 305.71 |
| 1138060800000 | 306.37 |
| 1138147200000 | 308.3399 |
| 1138233600000 | 310.69 |
| 1138320000000 | 311.08 |
| 1138579200000 | 309.36 |
| 1138665600000 | 309.8 |
| 1138752000000 | 313.96 |
| 1138838400000 | 310.7799 |
| 1138924800000 | 308.69 |
| 1139184000000 | 307.04 |
| 1139270400000 | 304.72 |
| 1139356800000 | 305.71 |
| 1139443200000 | 306.22 |
| 1139529600000 | 303.19 |
| 1139788800000 | 304.68 |
| 1139875200000 | 304.07 |
| 1139961600000 | 306.54 |
| 1140048000000 | 308.07 |
| 1140134400000 | 308.8399 |
| 1140393600000 | 309.67 |
| 1140480000000 | 308.72 |
| 1140566400000 | 313.24 |
| 1140652800000 | 312.5 |
| 1140739200000 | 311.44 |
| 1140998400000 | 312.48 |
| 1141084800000 | 311.72 |
| 1141171200000 | 314.67 |
| 1141257600000 | 313.32 |
| 1141344000000 | 314.38 |
| 1141603200000 | 313.21 |
| 1141689600000 | 309.97 |
| 1141776000000 | 309.0299 |
| 1141862400000 | 312.62 |
| 1141948800000 | 314.14 |
| 1142208000000 | 314.56 |
| 1142294400000 | 317.94 |
| 1142380800000 | 318.89 |
| 1142467200000 | 321.04 |
| 1142553600000 | 321.16 |
| 1142812800000 | 320.65 |
| 1142899200000 | 317.58 |
| 1142985600000 | 318.89 |
| 1143072000000 | 318.22 |
| 1143158400000 | 320.32 |
| 1143417600000 | 317.6 |
| 1143504000000 | 319.49 |
| 1143590400000 | 316.7799 |
| 1143676800000 | 322.64 |
| 1143763200000 | 321.93 |
| 1144022400000 | 323.56 |
| 1144108800000 | 324.64 |
| 1144195200000 | 325.63 |
| 1144281600000 | 323.76 |
| 1144368000000 | 319.83 |
| 1144627200000 | 319.74 |
| 1144713600000 | 318.01 |
| 1144800000000 | 316.12 |
| 1144886400000 | 316.52 |
| 1145318400000 | 320.49 |
| 1145404800000 | 324.58 |
| 1145491200000 | 326.25 |
| 1145577600000 | 329.64 |
| 1145836800000 | 328.92 |
| 1145923200000 | 330.5299 |
| 1146009600000 | 332.79 |
| 1146096000000 | 335.08 |
| 1146182400000 | 334.9 |
| 1146441600000 | 335.48 |
| 1146528000000 | 339.94 |
| 1146614400000 | 335.36 |
| 1146700800000 | 335.67 |
| 1146787200000 | 339.08 |
| 1147046400000 | 337.37 |
| 1147132800000 | 339.88 |
| 1147219200000 | 338.76 |
| 1147305600000 | 339.69 |
| 1147392000000 | 335.63 |
| 1147651200000 | 330.49 |
| 1147737600000 | 332.82 |
| 1147824000000 | 325.21 |
| 1147910400000 | 326.3399 |
| 1147996800000 | 321.2 |
| 1148256000000 | 317.25 |
| 1148342400000 | 325.47 |
| 1148428800000 | 320.06 |
| 1148515200000 | 324.66 |
| 1148601600000 | 329.74 |
| 1148860800000 | 330.25 |
| 1148947200000 | 326.76 |
| 1149033600000 | 326.5 |
| 1149120000000 | 326.22 |
| 1149206400000 | 328.68 |
| 1149465600000 | 327.8 |
| 1149552000000 | 319.02 |
| 1149638400000 | 319.37 |
| 1149724800000 | 310.15 |
| 1149811200000 | 312.98 |
| 1150070400000 | 309.81 |
| 1150156800000 | 303.57 |
| 1150243200000 | 306.0299 |
| 1150329600000 | 309.2799 |
| 1150416000000 | 309.25 |
| 1150675200000 | 308.52 |
| 1150761600000 | 310.68 |
| 1150848000000 | 313.72 |
| 1150934400000 | 315.2 |
| 1151020800000 | 315.3 |
| 1151280000000 | 316.22 |
| 1151366400000 | 315.69 |
| 1151452800000 | 316.35 |
| 1151539200000 | 321.5899 |
| 1151625600000 | 332.01 |
| 1151884800000 | 333.3 |
| 1151971200000 | 332.66 |
| 1152057600000 | 328 |
| 1152144000000 | 332.58 |
| 1152230400000 | 335.15 |
| 1152489600000 | 333.86 |
| 1152576000000 | 331.45 |
| 1152662400000 | 331.02 |
| 1152748800000 | 328.02 |
| 1152835200000 | 323.2799 |
| 1153094400000 | 320.01 |
| 1153180800000 | 321.11 |
| 1153267200000 | 330.19 |
| 1153353600000 | 334.36 |
| 1153440000000 | 335.97 |
| 1153699200000 | 340.87 |
| 1153785600000 | 339.92 |
| 1153872000000 | 339.94 |
| 1153958400000 | 346.86 |
| 1154044800000 | 351.46 |
| 1154304000000 | 350.74 |
| 1154390400000 | 347.64 |
| 1154476800000 | 357.92 |
| 1154563200000 | 350.75 |
| 1154649600000 | 355.67 |
| 1154908800000 | 349.99 |
| 1154995200000 | 348.89 |
| 1155081600000 | 351.8 |
| 1155168000000 | 345.9 |
| 1155254400000 | 347.4 |
| 1155513600000 | 349.73 |
| 1155600000000 | 355.0299 |
| 1155686400000 | 356 |
| 1155772800000 | 354 |
| 1155859200000 | 353.17 |
| 1156118400000 | 353.07 |
| 1156204800000 | 351.11 |
| 1156291200000 | 349.71 |
| 1156377600000 | 352.62 |
| 1156464000000 | 350.76 |
| 1156723200000 | 353.94 |
| 1156809600000 | 353.87 |
| 1156896000000 | 359.08 |
| 1156982400000 | 358.01 |
| 1157068800000 | 359.41 |
| 1157328000000 | 364.2 |
| 1157414400000 | 361.72 |
| 1157500800000 | 358.39 |
| 1157587200000 | 356.65 |
| 1157673600000 | 355.15 |
| 1157932800000 | 356.1 |
| 1158019200000 | 359.58 |
| 1158105600000 | 360.08 |
| 1158192000000 | 363.06 |
| 1158278400000 | 361.92 |
| 1158537600000 | 364.36 |
| 1158624000000 | 362.35 |
| 1158710400000 | 365.38 |
| 1158796800000 | 364.24 |
| 1158883200000 | 364.75 |
| 1159142400000 | 363.18 |
| 1159228800000 | 364.68 |
| 1159315200000 | 365.1 |
| 1159401600000 | 363.55 |
| 1159488000000 | 363.96 |
| 1159747200000 | 363.97 |
| 1159833600000 | 363.04 |
| 1159920000000 | 365.16 |
| 1160006400000 | 367.07 |
| 1160092800000 | 364.35 |
| 1160352000000 | 365.45 |
| 1160438400000 | 363.87 |
| 1160524800000 | 364.85 |
| 1160611200000 | 364.5899 |
| 1160697600000 | 363.69 |
| 1160956800000 | 365.64 |
| 1161043200000 | 364.5899 |
| 1161129600000 | 369.55 |
| 1161216000000 | 370.07 |
| 1161302400000 | 369.89 |
| 1161561600000 | 370.68 |
| 1161648000000 | 369.21 |
| 1161734400000 | 370.47 |
| 1161820800000 | 372.61 |
| 1161907200000 | 372.32 |
| 1162166400000 | 371.15 |
| 1162252800000 | 370.96 |
| 1162339200000 | 372.73 |
| 1162425600000 | 376.13 |
| 1162512000000 | 374.93 |
| 1162771200000 | 380.5299 |
| 1162857600000 | 384.13 |
| 1162944000000 | 383.65 |
| 1163030400000 | 388.3 |
| 1163116800000 | 391.33 |
| 1163376000000 | 391.5299 |
| 1163462400000 | 389.7 |
| 1163548800000 | 393.2799 |
| 1163635200000 | 392.8399 |
| 1163721600000 | 392.38 |
| 1163980800000 | 390.27 |
| 1164067200000 | 392.8399 |
| 1164153600000 | 397.0899 |
| 1164240000000 | 396.79 |
| 1164326400000 | 399.15 |
| 1164585600000 | 396.5 |
| 1164672000000 | 397.71 |
| 1164758400000 | 402.0899 |
| 1164844800000 | 402.02 |
| 1164931200000 | 398.68 |
| 1165190400000 | 401.04 |
| 1165276800000 | 401.25 |
| 1165363200000 | 401.25 |
| 1165449600000 | 401.72 |
| 1165536000000 | 402.05 |
| 1165795200000 | 400.48 |
| 1165881600000 | 404.5 |
| 1165968000000 | 407.8 |
| 1166054400000 | 408.69 |
| 1166140800000 | 407.42 |
| 1166400000000 | 407.3 |
| 1166486400000 | 409.36 |
| 1166572800000 | 411.44 |
| 1166659200000 | 409.91 |
| 1166745600000 | 406.82 |
| 1167177600000 | 410.48 |
| 1167264000000 | 409.0299 |
| 1167350400000 | 410.37 |
| 1167696000000 | 417.7 |
| 1167782400000 | 414.24 |
| 1167868800000 | 408.1 |
| 1167955200000 | 402.41 |
| 1168214400000 | 402.67 |
| 1168300800000 | 401.5 |
| 1168387200000 | 398.33 |
| 1168473600000 | 397.43 |
| 1168560000000 | 403.36 |
| 1168819200000 | 403.32 |
| 1168905600000 | 403.9 |
| 1168992000000 | 404.13 |
| 1169078400000 | 404.14 |
| 1169164800000 | 405.62 |
| 1169424000000 | 403.48 |
| 1169510400000 | 403.12 |
| 1169596800000 | 404.3399 |
| 1169683200000 | 405.0899 |
| 1169769600000 | 403.07 |
| 1170028800000 | 407.42 |
| 1170115200000 | 410.2799 |
| 1170201600000 | 409.88 |
| 1170288000000 | 411.9 |
| 1170374400000 | 411.0899 |
| 1170633600000 | 410.05 |
| 1170720000000 | 412.64 |
| 1170806400000 | 414.58 |
| 1170892800000 | 410 |
| 1170979200000 | 409.83 |
| 1171238400000 | 404.57 |
| 1171324800000 | 410.35 |
| 1171411200000 | 416.2 |
| 1171497600000 | 424.93 |
| 1171584000000 | 420.33 |
| 1171843200000 | 424.88 |
| 1171929600000 | 423.64 |
| 1172016000000 | 417.64 |
| 1172102400000 | 417.12 |
| 1172188800000 | 420.15 |
| 1172448000000 | 421.1 |
| 1172534400000 | 411.55 |
| 1172620800000 | 407.41 |
| 1172707200000 | 402.2 |
| 1172793600000 | 402.93 |
| 1173052800000 | 397.55 |
| 1173139200000 | 402.07 |
| 1173225600000 | 406.52 |
| 1173312000000 | 407.15 |
| 1173398400000 | 407.94 |
| 1173657600000 | 409.82 |
| 1173744000000 | 406.85 |
| 1173830400000 | 404.01 |
| 1173916800000 | 412.83 |
| 1174003200000 | 419.5 |
| 1174262400000 | 423.27 |
| 1174348800000 | 423.95 |
| 1174435200000 | 423.63 |
| 1174521600000 | 429.55 |
| 1174608000000 | 429.37 |
| 1174867200000 | 423.78 |
| 1174953600000 | 425.73 |
| 1175040000000 | 423.5 |
| 1175126400000 | 429.27 |
| 1175212800000 | 429.59 |
| 1175472000000 | 431.71 |
| 1175558400000 | 434.91 |
| 1175644800000 | 435.61 |
| 1175731200000 | 436.65 |
| 1176163200000 | 438.32 |
| 1176249600000 | 437.51 |
| 1176336000000 | 438.2 |
| 1176422400000 | 443.12 |
| 1176681600000 | 446.36 |
| 1176768000000 | 445.63 |
| 1176854400000 | 443.88 |
| 1176940800000 | 446.87 |
| 1177027200000 | 450.77 |
| 1177286400000 | 450.93 |
| 1177372800000 | 447.41 |
| 1177459200000 | 451.02 |
| 1177545600000 | 449.78 |
| 1177632000000 | 451.07 |
| 1177891200000 | 452.46 |
| 1177977600000 | 450.85 |
| 1178064000000 | 451.65 |
| 1178150400000 | 454.9 |
| 1178236800000 | 458.17 |
| 1178496000000 | 458.95 |
| 1178582400000 | 456.87 |
| 1178668800000 | 457.61 |
| 1178755200000 | 451.25 |
| 1178841600000 | 450.36 |
| 1179100800000 | 450.97 |
| 1179187200000 | 451.42 |
| 1179273600000 | 448.8 |
| 1179360000000 | 445.74 |
| 1179446400000 | 448.11 |
| 1179705600000 | 447.86 |
| 1179792000000 | 447.35 |
| 1179878400000 | 448.97 |
| 1179964800000 | 447.5 |
| 1180051200000 | 446.72 |
| 1180310400000 | 448.09 |
| 1180396800000 | 449.93 |
| 1180483200000 | 448.53 |
| 1180569600000 | 452.5 |
| 1180656000000 | 453.42 |
| 1180915200000 | 453.17 |
| 1181001600000 | 450.54 |
| 1181088000000 | 442.3 |
| 1181174400000 | 434.86 |
| 1181260800000 | 431.74 |
| 1181520000000 | 435.82 |
| 1181606400000 | 434.83 |
| 1181692800000 | 436.38 |
| 1181779200000 | 443.79 |
| 1181865600000 | 451.96 |
| 1182124800000 | 450.11 |
| 1182211200000 | 445.66 |
| 1182297600000 | 446.45 |
| 1182384000000 | 442.52 |
| 1182470400000 | 445.48 |
| 1182729600000 | 448.27 |
| 1182816000000 | 449.46 |
| 1182902400000 | 448.94 |
| 1182988800000 | 451.48 |
| 1183075200000 | 455.8 |
| 1183334400000 | 460.12 |
| 1183420800000 | 462.02 |
| 1183507200000 | 462.26 |
| 1183593600000 | 459.53 |
| 1183680000000 | 460.44 |
| 1183939200000 | 460.74 |
| 1184025600000 | 470.23 |
| 1184112000000 | 474.85 |
| 1184198400000 | 475.86 |
| 1184284800000 | 471.52 |
| 1184544000000 | 470.52 |
| 1184630400000 | 469.98 |
| 1184716800000 | 471.95 |
| 1184803200000 | 477.99 |
| 1184889600000 | 474.43 |
| 1185148800000 | 478.48 |
| 1185235200000 | 471.39 |
| 1185321600000 | 465.94 |
| 1185408000000 | 452.82 |
| 1185494400000 | 448.91 |
| 1185753600000 | 448.48 |
| 1185840000000 | 449.91 |
| 1185926400000 | 441.44 |
| 1186012800000 | 446.12 |
| 1186099200000 | 447.13 |
| 1186358400000 | 443.71 |
| 1186444800000 | 446.4 |
| 1186531200000 | 455.95 |
| 1186617600000 | 444.8 |
| 1186704000000 | 435.22 |
| 1186963200000 | 437.8 |
| 1187049600000 | 432.23 |
| 1187136000000 | 432.91 |
| 1187222400000 | 421.23 |
| 1187308800000 | 429.52 |
| 1187568000000 | 430.87 |
| 1187654400000 | 430.7 |
| 1187740800000 | 436.38 |
| 1187827200000 | 436.66 |
| 1187913600000 | 441.79 |
| 1188172800000 | 445.83 |
| 1188259200000 | 439.56 |
| 1188345600000 | 439.93 |
| 1188432000000 | 447.19 |
| 1188518400000 | 451.52 |
| 1188777600000 | 452.58 |
| 1188864000000 | 452 |
| 1188950400000 | 449.22 |
| 1189036800000 | 450.28 |
| 1189123200000 | 449.47 |
| 1189382400000 | 449.81 |
| 1189468800000 | 455.24 |
| 1189555200000 | 460.49 |
| 1189641600000 | 464.64 |
| 1189728000000 | 462.47 |
| 1189987200000 | 460.49 |
| 1190073600000 | 466.97 |
| 1190160000000 | 473.89 |
| 1190246400000 | 472.41 |
| 1190332800000 | 472.28 |
| 1190592000000 | 471.89 |
| 1190678400000 | 468.14 |
| 1190764800000 | 468.94 |
| 1190851200000 | 469.46 |
| 1190937600000 | 469.83 |
| 1191196800000 | 473.41 |
| 1191283200000 | 467.39 |
| 1191369600000 | 465.27 |
| 1191456000000 | 463.91 |
| 1191542400000 | 468.43 |
| 1191801600000 | 465.97 |
| 1191888000000 | 469.5 |
| 1191974400000 | 472.51 |
| 1192060800000 | 474.92 |
| 1192147200000 | 471.86 |
| 1192406400000 | 470.88 |
| 1192492800000 | 469.24 |
| 1192579200000 | 478.09 |
| 1192665600000 | 480.91 |
| 1192752000000 | 479.44 |
| 1193011200000 | 476.73 |
| 1193097600000 | 483.24 |
| 1193184000000 | 481.26 |
| 1193270400000 | 490.36 |
| 1193356800000 | 492.67 |
| 1193616000000 | 497.19 |
| 1193702400000 | 496.3 |
| 1193788800000 | 496.28 |
| 1193875200000 | 499.04 |
| 1193961600000 | 505.52 |
| 1194220800000 | 506.11 |
| 1194307200000 | 507.51 |
| 1194393600000 | 507.7 |
| 1194480000000 | 498.47 |
| 1194566400000 | 494.29 |
| 1194825600000 | 487.1 |
| 1194912000000 | 498.02 |
| 1194998400000 | 505.24 |
| 1195084800000 | 501.73 |
| 1195171200000 | 505.86 |
| 1195430400000 | 503.65 |
| 1195516800000 | 509.17 |
| 1195603200000 | 501.32 |
| 1195689600000 | 503.44 |
| 1195776000000 | 502.69 |
| 1196035200000 | 504.82 |
| 1196121600000 | 504.71 |
| 1196208000000 | 505.91 |
| 1196294400000 | 506.73 |
| 1196380800000 | 505.36 |
| 1196640000000 | 503.13 |
| 1196726400000 | 505.02 |
| 1196812800000 | 506.52 |
| 1196899200000 | 505.16 |
| 1196985600000 | 507.78 |
| 1197244800000 | 508.27 |
| 1197331200000 | 502.49 |
| 1197417600000 | 504.03 |
| 1197504000000 | 492.08 |
| 1197590400000 | 489.9 |
| 1197849600000 | 490.01 |
| 1197936000000 | 492.45 |
| 1198022400000 | 488.14 |
| 1198108800000 | 490.92 |
| 1198195200000 | 506.74 |
| 1198454400000 | 511.95 |
| 1198713600000 | 514.27 |
| 1198800000000 | 519.38 |
| 1199059200000 | 513.4 |
| 1199232000000 | 514.97 |
| 1199318400000 | 514.86 |
| 1199404800000 | 513.15 |
| 1199664000000 | 518.4 |
| 1199750400000 | 523.33 |
| 1199836800000 | 510.49 |
| 1199923200000 | 501.53 |
| 1200009600000 | 483.75 |
| 1200268800000 | 487.67 |
| 1200355200000 | 470.5 |
| 1200441600000 | 466.88 |
| 1200528000000 | 466.72 |
| 1200614400000 | 465.36 |
| 1200873600000 | 437.22 |
| 1200960000000 | 448.24 |
| 1201046400000 | 432.81 |
| 1201132800000 | 456.84 |
| 1201219200000 | 454.72 |
| 1201478400000 | 458.15 |
| 1201564800000 | 460.39 |
| 1201651200000 | 456.83 |
| 1201737600000 | 460.87 |
| 1201824000000 | 469.64 |
| 1202083200000 | 465.28 |
| 1202169600000 | 445.29 |
| 1202256000000 | 447.69 |
| 1202342400000 | 437.09 |
| 1202428800000 | 439.41 |
| 1202688000000 | 437.15 |
| 1202774400000 | 451.41 |
| 1202860800000 | 449.29 |
| 1202947200000 | 450.52 |
| 1203033600000 | 446.3 |
| 1203292800000 | 450.49 |
| 1203379200000 | 453.86 |
| 1203465600000 | 442.28 |
| 1203552000000 | 445.39 |
| 1203638400000 | 448.4 |
| 1203897600000 | 455.07 |
| 1203984000000 | 455.46 |
| 1204070400000 | 464.33 |
| 1204156800000 | 467.7 |
| 1204243200000 | 465.93 |
| 1204502400000 | 462.07 |
| 1204588800000 | 464.17 |
| 1204675200000 | 470.24 |
| 1204761600000 | 466.94 |
| 1204848000000 | 463.6 |
| 1205107200000 | 461.67 |
| 1205193600000 | 464.47 |
| 1205280000000 | 473.42 |
| 1205366400000 | 484.39 |
| 1205452800000 | 482.12 |
| 1205712000000 | 473.5 |
| 1205798400000 | 483.18 |
| 1205884800000 | 480.59 |
| 1205971200000 | 476.78 |
| 1206403200000 | 487.3 |
| 1206489600000 | 493.28 |
| 1206576000000 | 494.48 |
| 1206662400000 | 488.97 |
| 1206921600000 | 492.53 |
| 1207008000000 | 496.39 |
| 1207094400000 | 497.08 |
| 1207180800000 | 497.79 |
| 1207267200000 | 501.99 |
| 1207526400000 | 502.32 |
| 1207612800000 | 503.59 |
| 1207699200000 | 503.53 |
| 1207785600000 | 504.41 |
| 1207872000000 | 498.94 |
| 1208131200000 | 502.23 |
| 1208217600000 | 503.7 |
| 1208304000000 | 510.61 |
| 1208390400000 | 510.64 |
| 1208476800000 | 508.5 |
| 1208736000000 | 511.79 |
| 1208822400000 | 505.65 |
| 1208908800000 | 502.51 |
| 1208995200000 | 498.33 |
| 1209081600000 | 496.63 |
| 1209340800000 | 499.38 |
| 1209427200000 | 492.46 |
| 1209513600000 | 494.72 |
| 1209600000000 | 490.96 |
| 1209686400000 | 493.67 |
| 1209945600000 | 493.96 |
| 1210032000000 | 488.61 |
| 1210118400000 | 484.93 |
| 1210204800000 | 487.08 |
| 1210291200000 | 487.55 |
| 1210550400000 | 490.65 |
| 1210636800000 | 489.35 |
| 1210723200000 | 489.62 |
| 1210809600000 | 490.77 |
| 1210896000000 | 491.58 |
| 1211155200000 | 494.47 |
| 1211241600000 | 488.72 |
| 1211328000000 | 487.4 |
| 1211414400000 | 484.43 |
| 1211500800000 | 481.28 |
| 1211760000000 | 481.93 |
| 1211846400000 | 481.78 |
| 1211932800000 | 483.89 |
| 1212019200000 | 485.29 |
| 1212105600000 | 489.08 |
| 1212364800000 | 479.73 |
| 1212451200000 | 479.09 |
| 1212537600000 | 479.47 |
| 1212624000000 | 485.74 |
| 1212710400000 | 480.59 |
| 1212969600000 | 476.2 |
| 1213056000000 | 467.82 |
| 1213142400000 | 462.39 |
| 1213228800000 | 466.16 |
| 1213315200000 | 455.5 |
| 1213574400000 | 450.07 |
| 1213660800000 | 448.63 |
| 1213747200000 | 446.74 |
| 1213833600000 | 436.08 |
| 1213920000000 | 430.62 |
| 1214179200000 | 427.84 |
| 1214265600000 | 422.85 |
| 1214352000000 | 426.28 |
| 1214438400000 | 422.16 |
| 1214524800000 | 414.17 |
| 1214784000000 | 417.95 |
| 1214870400000 | 410.98 |
| 1214956800000 | 405.94 |
| 1215043200000 | 406.29 |
| 1215129600000 | 402.5299 |
| 1215388800000 | 403.62 |
| 1215475200000 | 405.85 |
| 1215561600000 | 411.14 |
| 1215648000000 | 396.71 |
| 1215734400000 | 394.47 |
| 1215993600000 | 397.61 |
| 1216080000000 | 390.54 |
| 1216166400000 | 393.65 |
| 1216252800000 | 407.22 |
| 1216339200000 | 401.77 |
| 1216598400000 | 403.52 |
| 1216684800000 | 407.1 |
| 1216771200000 | 407.51 |
| 1216857600000 | 406.99 |
| 1216944000000 | 415.77 |
| 1217203200000 | 422.49 |
| 1217289600000 | 418.58 |
| 1217376000000 | 419.74 |
| 1217462400000 | 403.5899 |
| 1217548800000 | 398.0299 |
| 1217808000000 | 401.5899 |
| 1217894400000 | 415.21 |
| 1217980800000 | 420.1 |
| 1218067200000 | 413.04 |
| 1218153600000 | 415.2799 |
| 1218412800000 | 418.92 |
| 1218499200000 | 418.88 |
| 1218585600000 | 412.71 |
| 1218672000000 | 407.5299 |
| 1218758400000 | 410.46 |
| 1219017600000 | 408.96 |
| 1219104000000 | 400.83 |
| 1219190400000 | 403.87 |
| 1219276800000 | 402.24 |
| 1219363200000 | 405.94 |
| 1219622400000 | 402.98 |
| 1219708800000 | 398.77 |
| 1219795200000 | 399.11 |
| 1219881600000 | 401.97 |
| 1219968000000 | 403.51 |
| 1220227200000 | 401.69 |
| 1220313600000 | 410.1 |
| 1220400000000 | 397.64 |
| 1220486400000 | 399.98 |
| 1220572800000 | 398 |
| 1220832000000 | 400.22 |
| 1220918400000 | 402.9 |
| 1221004800000 | 405.62 |
| 1221091200000 | 398.2799 |
| 1221177600000 | 409.5299 |
| 1221436800000 | 405.23 |
| 1221523200000 | 398.89 |
| 1221609600000 | 396.38 |
| 1221696000000 | 397.66 |
| 1221782400000 | 406.23 |
| 1222041600000 | 404.2799 |
| 1222128000000 | 402.6 |
| 1222214400000 | 393.73 |
| 1222300800000 | 403.74 |
| 1222387200000 | 393.66 |
| 1222646400000 | 381.8399 |
| 1222732800000 | 383.0899 |
| 1222819200000 | 388.54 |
| 1222905600000 | 369.43 |
| 1222992000000 | 370.86 |
| 1223251200000 | 338.62 |
| 1223337600000 | 350.77 |
| 1223424000000 | 333.38 |
| 1223510400000 | 319.63 |
| 1223596800000 | 297.66 |
| 1223856000000 | 319.87 |
| 1223942400000 | 334.5899 |
| 1224028800000 | 314.23 |
| 1224115200000 | 303.46 |
| 1224201600000 | 313.52 |
| 1224460800000 | 322.29 |
| 1224547200000 | 316.54 |
| 1224633600000 | 289.19 |
| 1224720000000 | 294.81 |
| 1224806400000 | 282.22 |
| 1225065600000 | 269.97 |
| 1225152000000 | 281.57 |
| 1225238400000 | 304.4 |
| 1225324800000 | 297.12 |
| 1225411200000 | 302.08 |
| 1225670400000 | 311.5899 |
| 1225756800000 | 325.73 |
| 1225843200000 | 317.38 |
| 1225929600000 | 297.95 |
| 1226016000000 | 305.02 |
| 1226275200000 | 310.33 |
| 1226361600000 | 293 |
| 1226448000000 | 288.62 |
| 1226534400000 | 289.52 |
| 1226620800000 | 291.8 |
| 1226880000000 | 285.58 |
| 1226966400000 | 293.19 |
| 1227052800000 | 289.43 |
| 1227139200000 | 277.38 |
| 1227225600000 | 265.45 |
| 1227484800000 | 285.76 |
| 1227571200000 | 288.75 |
| 1227657600000 | 281.04 |
| 1227744000000 | 286.33 |
| 1227830400000 | 288.07 |
| 1228089600000 | 273.54 |
| 1228176000000 | 277.2799 |
| 1228262400000 | 278.61 |
| 1228348800000 | 281.62 |
| 1228435200000 | 268.95 |
| 1228694400000 | 287.5 |
| 1228780800000 | 289.69 |
| 1228867200000 | 292.68 |
| 1228953600000 | 295.22 |
| 1229040000000 | 296.89 |
| 1229299200000 | 301.11 |
| 1229385600000 | 305.97 |
| 1229472000000 | 319.23 |
| 1229558400000 | 324.49 |
| 1229644800000 | 314.82 |
| 1229904000000 | 311.27 |
| 1229990400000 | 312.61 |
| 1230076800000 | 314.45 |
| 1230508800000 | 319.85 |
| 1230595200000 | 319.22 |
| 1230681600000 | 315.04 |
| 1230854400000 | 328.21 |
| 1231113600000 | 320.69 |
| 1231200000000 | 318.39 |
| 1231286400000 | 322.15 |
| 1231372800000 | 322.96 |
| 1231459200000 | 319.92 |
| 1231718400000 | 314.45 |
| 1231804800000 | 308.26 |
| 1231891200000 | 297.42 |
| 1231977600000 | 293.43 |
| 1232064000000 | 302.31 |
| 1232323200000 | 303.44 |
| 1232409600000 | 298.39 |
| 1232496000000 | 295.69 |
| 1232582400000 | 293.26 |
| 1232668800000 | 290.2799 |
| 1232928000000 | 305.5299 |
| 1233014400000 | 305.38 |
| 1233100800000 | 308.77 |
| 1233187200000 | 300.44 |
| 1233273600000 | 291.7799 |
| 1233532800000 | 286.57 |
| 1233619200000 | 293.7799 |
| 1233705600000 | 293.46 |
| 1233792000000 | 282.0899 |
| 1233878400000 | 287.45 |
| 1234137600000 | 296.54 |
| 1234224000000 | 289.86 |
| 1234310400000 | 286.37 |
| 1234396800000 | 277.44 |
| 1234483200000 | 284.01 |
| 1234742400000 | 279.88 |
| 1234828800000 | 269.6 |
| 1234915200000 | 265.76 |
| 1235001600000 | 276.7 |
| 1235088000000 | 269.2 |
| 1235347200000 | 271.37 |
| 1235433600000 | 268.87 |
| 1235520000000 | 269.16 |
| 1235606400000 | 269.31 |
| 1235692800000 | 272.5 |
| 1235952000000 | 260.51 |
| 1236038400000 | 251.37 |
| 1236124800000 | 256.56 |
| 1236211200000 | 253.88 |
| 1236297600000 | 249.51 |
| 1236556800000 | 247.82 |
| 1236643200000 | 257.8 |
| 1236729600000 | 261.49 |
| 1236816000000 | 263.5 |
| 1236902400000 | 264.12 |
| 1237161600000 | 273.96 |
| 1237248000000 | 268.4 |
| 1237334400000 | 266.2799 |
| 1237420800000 | 268.93 |
| 1237507200000 | 266.71 |
| 1237766400000 | 272.73 |
| 1237852800000 | 276.92 |
| 1237939200000 | 283.64 |
| 1238025600000 | 285.8 |
| 1238112000000 | 273.2799 |
| 1238371200000 | 265.49 |
| 1238457600000 | 277.25 |
| 1238544000000 | 278.8 |
| 1238630400000 | 292.9 |
| 1238716800000 | 287.02 |
| 1238976000000 | 286.02 |
| 1239062400000 | 286.69 |
| 1239148800000 | 280.5 |
| 1239235200000 | 278.91 |
| 1239667200000 | 277.62 |
| 1239753600000 | 282.2 |
| 1239840000000 | 284 |
| 1239926400000 | 279.0299 |
| 1240185600000 | 274.56 |
| 1240272000000 | 278.91 |
| 1240358400000 | 275.9 |
| 1240444800000 | 276.7 |
| 1240531200000 | 282.15 |
| 1240790400000 | 283.04 |
| 1240876800000 | 284.69 |
| 1240963200000 | 295.26 |
| 1241049600000 | 292.0299 |
| 1241136000000 | 292.08 |
| 1241395200000 | 302.1 |
| 1241481600000 | 297.13 |
| 1241568000000 | 302.8399 |
| 1241654400000 | 318.25 |
| 1241740800000 | 320.74 |
| 1242000000000 | 323.48 |
| 1242086400000 | 326.82 |
| 1242172800000 | 329.24 |
| 1242259200000 | 326.49 |
| 1242345600000 | 326.0299 |
| 1242604800000 | 332 |
| 1242691200000 | 332.18 |
| 1242777600000 | 340.91 |
| 1242864000000 | 335.91 |
| 1242950400000 | 340.62 |
| 1243209600000 | 343.06 |
| 1243296000000 | 339.33 |
| 1243382400000 | 337.96 |
| 1243468800000 | 332.3 |
| 1243555200000 | 334.63 |
| 1243814400000 | 339.14 |
| 1243900800000 | 344.15 |
| 1243987200000 | 338.44 |
| 1244073600000 | 337.83 |
| 1244160000000 | 337.21 |
| 1244419200000 | 330.33 |
| 1244505600000 | 338.12 |
| 1244592000000 | 339.6 |
| 1244678400000 | 339.37 |
| 1244764800000 | 335.18 |
| 1245024000000 | 327.94 |
| 1245110400000 | 330.08 |
| 1245196800000 | 329.45 |
| 1245283200000 | 332.69 |
| 1245369600000 | 336.39 |
| 1245628800000 | 330.5 |
| 1245715200000 | 336.5299 |
| 1245801600000 | 343.56 |
| 1245888000000 | 342.52 |
| 1245974400000 | 343.9 |
| 1246233600000 | 347.2799 |
| 1246320000000 | 341.8399 |
| 1246406400000 | 354.72 |
| 1246492800000 | 347.85 |
| 1246579200000 | 348.97 |
| 1246838400000 | 345.94 |
| 1246924800000 | 345.66 |
| 1247011200000 | 343.16 |
| 1247097600000 | 344.04 |
| 1247184000000 | 342.18 |
| 1247443200000 | 344.67 |
| 1247529600000 | 345.96 |
| 1247616000000 | 357.97 |
| 1247702400000 | 360.3 |
| 1247788800000 | 362.32 |
| 1248048000000 | 364.48 |
| 1248134400000 | 367.56 |
| 1248220800000 | 370.31 |
| 1248307200000 | 376.74 |
| 1248393600000 | 373.04 |
| 1248652800000 | 372.37 |
| 1248739200000 | 371.75 |
| 1248825600000 | 372.9 |
| 1248912000000 | 379.25 |
| 1248998400000 | 379.58 |
| 1249257600000 | 383.68 |
| 1249344000000 | 381.06 |
| 1249430400000 | 377.65 |
| 1249516800000 | 385.35 |
| 1249603200000 | 380.41 |
| 1249862400000 | 377.38 |
| 1249948800000 | 377.89 |
| 1250035200000 | 384.7799 |
| 1250121600000 | 378.4 |
| 1250208000000 | 377.38 |
| 1250467200000 | 370.41 |
| 1250553600000 | 374.32 |
| 1250640000000 | 378.49 |
| 1250726400000 | 379.91 |
| 1250812800000 | 389.97 |
| 1251072000000 | 388.89 |
| 1251158400000 | 390.37 |
| 1251244800000 | 392.5299 |
| 1251331200000 | 387.3399 |
| 1251417600000 | 395.13 |
| 1251676800000 | 395.72 |
| 1251763200000 | 389.46 |
| 1251849600000 | 388.6 |
| 1251936000000 | 383.87 |
| 1252022400000 | 382.39 |
| 1252281600000 | 392.8 |
| 1252368000000 | 401.36 |
| 1252454400000 | 405.1 |
| 1252540800000 | 406.19 |
| 1252627200000 | 408.55 |
| 1252886400000 | 413.9 |
| 1252972800000 | 415.15 |
| 1253059200000 | 420.27 |
| 1253145600000 | 421.42 |
| 1253232000000 | 424.75 |
| 1253491200000 | 424.25 |
| 1253577600000 | 422.59 |
| 1253664000000 | 424.17 |
| 1253750400000 | 420.05 |
| 1253836800000 | 416.23 |
| 1254096000000 | 420.73 |
| 1254182400000 | 417.2 |
| 1254268800000 | 421.55 |
| 1254355200000 | 414.87 |
| 1254441600000 | 410.27 |
| 1254700800000 | 413.7 |
| 1254787200000 | 423.21 |
| 1254873600000 | 421.4 |
| 1254960000000 | 430.02 |
| 1255046400000 | 430.83 |
| 1255305600000 | 433.94 |
| 1255392000000 | 430.66 |
| 1255478400000 | 435.69 |
| 1255564800000 | 438.43 |
| 1255651200000 | 435.9 |
| 1255910400000 | 445.98 |
| 1255996800000 | 443.56 |
| 1256083200000 | 448.83 |
| 1256169600000 | 449.56 |
| 1256256000000 | 447.41 |
| 1256515200000 | 442.43 |
| 1256601600000 | 442.66 |
| 1256688000000 | 437.17 |
| 1256774400000 | 444.68 |
| 1256860800000 | 435.49 |
| 1257120000000 | 441.13 |
| 1257206400000 | 429.63 |
| 1257292800000 | 436.97 |
| 1257379200000 | 439.84 |
| 1257465600000 | 438.27 |
| 1257724800000 | 446.54 |
| 1257811200000 | 446.15 |
| 1257897600000 | 447.77 |
| 1257984000000 | 446.28 |
| 1258070400000 | 450.62 |
| 1258329600000 | 461.82 |
| 1258416000000 | 457.54 |
| 1258502400000 | 455.5 |
| 1258588800000 | 444.01 |
| 1258675200000 | 445.86 |
| 1258934400000 | 453.58 |
| 1259020800000 | 453.33 |
| 1259107200000 | 456.25 |
| 1259193600000 | 443.02 |
| 1259280000000 | 446.05 |
| 1259539200000 | 442.96 |
| 1259625600000 | 456.21 |
| 1259712000000 | 460.4 |
| 1259798400000 | 464.56 |
| 1259884800000 | 463.98 |
| 1260144000000 | 462.23 |
| 1260230400000 | 452.68 |
| 1260316800000 | 450.5 |
| 1260403200000 | 457.94 |
| 1260489600000 | 458.41 |
| 1260748800000 | 461.75 |
| 1260835200000 | 460.85 |
| 1260921600000 | 463.89 |
| 1261008000000 | 453.12 |
| 1261094400000 | 446.45 |
| 1261353600000 | 452.98 |
| 1261440000000 | 453.23 |
| 1261526400000 | 454.43 |
| 1261612800000 | 456.19 |
| 1261958400000 | 460.81 |
| 1262044800000 | 463.14 |
| 1262131200000 | 458.04 |
| 1262217600000 | 459.15 |
| 1262563200000 | 468.06 |
| 1262649600000 | 459.81 |
| 1262736000000 | 458.03 |
| 1262822400000 | 451.32 |
| 1262908800000 | 451.4 |
| 1263168000000 | 458.01 |
| 1263254400000 | 457.72 |
| 1263340800000 | 461.47 |
| 1263427200000 | 463.44 |
| 1263513600000 | 457.84 |
| 1263772800000 | 461.22 |
| 1263859200000 | 461.9 |
| 1263945600000 | 450.46 |
| 1264032000000 | 445.58 |
| 1264118400000 | 446.94 |
| 1264377600000 | 441.88 |
| 1264464000000 | 440.19 |
| 1264550400000 | 441.72 |
| 1264636800000 | 436.6 |
| 1264723200000 | 440.18 |
| 1264982400000 | 440.86 |
| 1265068800000 | 446.32 |
| 1265155200000 | 445.42 |
| 1265241600000 | 430.14 |
| 1265328000000 | 412.91 |
| 1265587200000 | 419.38 |
| 1265673600000 | 419.47 |
| 1265760000000 | 422.85 |
| 1265846400000 | 423.94 |
| 1265932800000 | 427.38 |
| 1266192000000 | 424.41 |
| 1266278400000 | 432.21 |
| 1266364800000 | 436.73 |
| 1266451200000 | 439.46 |
| 1266537600000 | 440.31 |
| 1266796800000 | 437.59 |
| 1266883200000 | 437.77 |
| 1266969600000 | 440.66 |
| 1267056000000 | 430.98 |
| 1267142400000 | 437.86 |
| 1267401600000 | 441.02 |
| 1267488000000 | 445.54 |
| 1267574400000 | 452.01 |
| 1267660800000 | 445.82 |
| 1267747200000 | 449.25 |
| 1268006400000 | 449.01 |
| 1268092800000 | 450.56 |
| 1268179200000 | 453.4 |
| 1268265600000 | 453.16 |
| 1268352000000 | 454.11 |
| 1268611200000 | 447.73 |
| 1268697600000 | 455.73 |
| 1268784000000 | 456.03 |
| 1268870400000 | 451.42 |
| 1268956800000 | 447.68 |
| 1269216000000 | 448.2 |
| 1269302400000 | 448.52 |
| 1269388800000 | 441.97 |
| 1269475200000 | 443.95 |
| 1269561600000 | 442.86 |
| 1269820800000 | 447.14 |
| 1269907200000 | 448.73 |
| 1269993600000 | 451.5 |
| 1270080000000 | 459.77 |
| 1270512000000 | 455.1 |
| 1270598400000 | 454.18 |
| 1270684800000 | 452.98 |
| 1270771200000 | 460.76 |
| 1271030400000 | 466.16 |
| 1271116800000 | 462.14 |
| 1271203200000 | 464.48 |
| 1271289600000 | 458.95 |
| 1271376000000 | 453.73 |
| 1271635200000 | 449.54 |
| 1271721600000 | 453.58 |
| 1271808000000 | 450.82 |
| 1271894400000 | 448.73 |
| 1271980800000 | 450.66 |
| 1272240000000 | 454.39 |
| 1272326400000 | 443.41 |
| 1272412800000 | 432.31 |
| 1272499200000 | 444.84 |
| 1272585600000 | 444.36 |
| 1272844800000 | 441.33 |
| 1272931200000 | 428.76 |
| 1273017600000 | 421.01 |
| 1273104000000 | 416.14 |
| 1273190400000 | 399.0299 |
| 1273449600000 | 428.52 |
| 1273536000000 | 424.36 |
| 1273622400000 | 425.9 |
| 1273708800000 | 423.92 |
| 1273795200000 | 409.21 |
| 1274054400000 | 407.38 |
| 1274140800000 | 414.2799 |
| 1274227200000 | 407.5 |
| 1274313600000 | 399.92 |
| 1274400000000 | 402.64 |
| 1274659200000 | 401.19 |
| 1274745600000 | 388.05 |
| 1274832000000 | 393.07 |
| 1274918400000 | 404.5299 |
| 1275004800000 | 408 |
| 1275264000000 | 407.6 |
| 1275350400000 | 408.63 |
| 1275436800000 | 411.72 |
| 1275523200000 | 415.04 |
| 1275609600000 | 403.7 |
| 1275868800000 | 397.82 |
| 1275955200000 | 396.95 |
| 1276041600000 | 409.49 |
| 1276128000000 | 416.06 |
| 1276214400000 | 413.6 |
| 1276473600000 | 426.28 |
| 1276560000000 | 428.02 |
| 1276646400000 | 428.05 |
| 1276732800000 | 430.23 |
| 1276819200000 | 428.99 |
| 1277078400000 | 434.12 |
| 1277164800000 | 432.53 |
| 1277251200000 | 424.69 |
| 1277337600000 | 421.77 |
| 1277424000000 | 419.57 |
| 1277683200000 | 427.28 |
| 1277769600000 | 411.32 |
| 1277856000000 | 413.72 |
| 1277942400000 | 414.97 |
| 1278028800000 | 417.95 |
| 1278288000000 | 414.0299 |
| 1278374400000 | 429.37 |
| 1278460800000 | 431.72 |
| 1278547200000 | 436.12 |
| 1278633600000 | 436.12 |
| 1278892800000 | 438.74 |
| 1278979200000 | 446.94 |
| 1279065600000 | 449.73 |
| 1279152000000 | 452.62 |
| 1279238400000 | 447.97 |
| 1279497600000 | 446.53 |
| 1279584000000 | 441.5 |
| 1279670400000 | 445.64 |
| 1279756800000 | 455.57 |
| 1279843200000 | 453.02 |
| 1280102400000 | 457.59 |
| 1280188800000 | 450.94 |
| 1280275200000 | 447.74 |
| 1280361600000 | 442.69 |
| 1280448000000 | 438.09 |
| 1280707200000 | 449.47 |
| 1280793600000 | 451.01 |
| 1280880000000 | 451.19 |
| 1280966400000 | 439.76 |
| 1281052800000 | 433.03 |
| 1281312000000 | 437.26 |
| 1281398400000 | 432.35 |
| 1281484800000 | 421.58 |
| 1281571200000 | 428.74 |
| 1281657600000 | 426.32 |
| 1281916800000 | 427.95 |
| 1282003200000 | 431.05 |
| 1282089600000 | 430.91 |
| 1282176000000 | 424.46 |
| 1282262400000 | 415.64 |
| 1282521600000 | 415.71 |
| 1282608000000 | 416 |
| 1282694400000 | 413.66 |
| 1282780800000 | 420.37 |
| 1282867200000 | 422.08 |
| 1283126400000 | 420.37 |
| 1283212800000 | 423.23 |
| 1283299200000 | 437.37 |
| 1283385600000 | 434.46 |
| 1283472000000 | 435.3 |
| 1283731200000 | 437.9 |
| 1283817600000 | 429.38 |
| 1283904000000 | 437.52 |
| 1283990400000 | 440.4 |
| 1284076800000 | 438.48 |
| 1284336000000 | 441.43 |
| 1284422400000 | 447.29 |
| 1284508800000 | 448.72 |
| 1284595200000 | 448.81 |
| 1284681600000 | 441.99 |
| 1284940800000 | 451.09 |
| 1285027200000 | 450.39 |
| 1285113600000 | 455.5 |
| 1285200000000 | 455.32 |
| 1285286400000 | 463.57 |
| 1285545600000 | 464.72 |
| 1285632000000 | 469.37 |
| 1285718400000 | 471.17 |
| 1285804800000 | 472.35 |
| 1285891200000 | 471.16 |
| 1286150400000 | 465.77 |
| 1286236800000 | 475.72 |
| 1286323200000 | 480 |
| 1286409600000 | 480.13 |
| 1286496000000 | 480.85 |
| 1286755200000 | 478.03 |
| 1286841600000 | 477.53 |
| 1286928000000 | 489.63 |
| 1287014400000 | 491.37 |
| 1287100800000 | 487 |
| 1287360000000 | 484.55 |
| 1287446400000 | 475.59 |
| 1287532800000 | 481.83 |
| 1287619200000 | 496.69 |
| 1287705600000 | 494.2 |
| 1287964800000 | 497.3 |
| 1288051200000 | 490.32 |
| 1288137600000 | 479.63 |
| 1288224000000 | 484.62 |
| 1288310400000 | 487.38 |
| 1288569600000 | 488.69 |
| 1288656000000 | 494.94 |
| 1288742400000 | 488.12 |
| 1288828800000 | 506.55 |
| 1288915200000 | 498.1 |
| 1289174400000 | 493.85 |
| 1289260800000 | 496.16 |
| 1289347200000 | 484.67 |
| 1289433600000 | 482.34 |
| 1289520000000 | 481.43 |
| 1289779200000 | 481.17 |
| 1289865600000 | 474.17 |
| 1289952000000 | 478.01 |
| 1290038400000 | 488.83 |
| 1290124800000 | 490.91 |
| 1290384000000 | 487.72 |
| 1290470400000 | 472.72 |
| 1290556800000 | 474.83 |
| 1290643200000 | 475.76 |
| 1290729600000 | 466.3 |
| 1290988800000 | 454.1 |
| 1291075200000 | 449.61 |
| 1291161600000 | 458.28 |
| 1291248000000 | 470.2 |
| 1291334400000 | 474.52 |
| 1291593600000 | 471.44 |
| 1291680000000 | 482.5 |
| 1291766400000 | 477.31 |
| 1291852800000 | 476.1 |
| 1291939200000 | 478.2 |
| 1292198400000 | 484.9 |
| 1292284800000 | 485.44 |
| 1292371200000 | 484.22 |
| 1292457600000 | 482.56 |
| 1292544000000 | 480.38 |
| 1292803200000 | 480.12 |
| 1292889600000 | 486.42 |
| 1292976000000 | 483.73 |
| 1293062400000 | 484.79 |
| 1293148800000 | 486.45 |
| 1293408000000 | 485.98 |
| 1293494400000 | 485.01 |
| 1293580800000 | 486.58 |
| 1293667200000 | 488.57 |
| 1293753600000 | 487.86 |
| 1294012800000 | 492.17 |
| 1294099200000 | 487.47 |
| 1294185600000 | 478.27 |
| 1294272000000 | 474.93 |
| 1294358400000 | 472.4 |
| 1294617600000 | 468.29 |
| 1294704000000 | 470.51 |
| 1294790400000 | 477.7 |
| 1294876800000 | 484.68 |
| 1294963200000 | 481.49 |
| 1295222400000 | 480.24 |
| 1295308800000 | 483.34 |
| 1295395200000 | 483.67 |
| 1295481600000 | 474.2 |
| 1295568000000 | 482.36 |
| 1295827200000 | 488.49 |
| 1295913600000 | 485.5 |
| 1296000000000 | 487.78 |
| 1296086400000 | 484.52 |
| 1296172800000 | 474.45 |
| 1296432000000 | 476.94 |
| 1296518400000 | 484.84 |
| 1296604800000 | 489.82 |
| 1296691200000 | 481.89 |
| 1296777600000 | 477.48 |
| 1297036800000 | 481.71 |
| 1297123200000 | 483.54 |
| 1297209600000 | 481.81 |
| 1297296000000 | 477.25 |
| 1297382400000 | 475.04 |
| 1297641600000 | 470.97 |
| 1297728000000 | 476.71 |
| 1297814400000 | 477.76 |
| 1297900800000 | 477.64 |
| 1297987200000 | 479.84 |
| 1298246400000 | 480.15 |
| 1298332800000 | 478.95 |
| 1298419200000 | 478.94 |
| 1298505600000 | 479.93 |
| 1298592000000 | 481.59 |
| 1298851200000 | 485.36 |
| 1298937600000 | 489.64 |
| 1299024000000 | 486.55 |
| 1299110400000 | 492.47 |
| 1299196800000 | 493.91 |
| 1299456000000 | 492.4 |
| 1299542400000 | 489.88 |
| 1299628800000 | 491.84 |
| 1299715200000 | 487.7 |
| 1299801600000 | 484.72 |
| 1300060800000 | 482.76 |
| 1300147200000 | 471.04 |
| 1300233600000 | 467.7 |
| 1300320000000 | 476.64 |
| 1300406400000 | 479.9 |
| 1300665600000 | 488.57 |
| 1300752000000 | 486.07 |
| 1300838400000 | 489.36 |
| 1300924800000 | 496.76 |
| 1301011200000 | 497.65 |
| 1301270400000 | 495.33 |
| 1301356800000 | 495.11 |
| 1301443200000 | 500.72 |
| 1301529600000 | 501.61 |
| 1301616000000 | 505.13 |
| 1301875200000 | 509.45 |
| 1301961600000 | 510.31 |
| 1302048000000 | 514.38 |
| 1302134400000 | 510.31 |
| 1302220800000 | 516.5599 |
| 1302480000000 | 516.07 |
| 1302566400000 | 515.13 |
| 1302652800000 | 521.36 |
| 1302739200000 | 523.2 |
| 1302825600000 | 527.29 |
| 1303084800000 | 513.4 |
| 1303171200000 | 526 |
| 1303257600000 | 533.24 |
| 1303344000000 | 536.77 |
| 1303776000000 | 544.47 |
| 1303862400000 | 544.8099 |
| 1303948800000 | 547.3 |
| 1304035200000 | 550.08 |
| 1304294400000 | 553.4 |
| 1304380800000 | 550.99 |
| 1304467200000 | 545.27 |
| 1304553600000 | 534.76 |
| 1304640000000 | 538.62 |
| 1304899200000 | 528.52 |
| 1304985600000 | 533.64 |
| 1305072000000 | 535.4299 |
| 1305158400000 | 533.95 |
| 1305244800000 | 537.64 |
| 1305504000000 | 537.13 |
| 1305590400000 | 531.95 |
| 1305676800000 | 536.8 |
| 1305763200000 | 540.84 |
| 1305849600000 | 536.41 |
| 1306108800000 | 525.25 |
| 1306195200000 | 526.6 |
| 1306281600000 | 525.1 |
| 1306368000000 | 523.65 |
| 1306454400000 | 530.9 |
| 1306713600000 | 533.45 |
| 1306800000000 | 543.77 |
| 1306886400000 | 544.72 |
| 1306972800000 | 537.99 |
| 1307059200000 | 542.2 |
| 1307318400000 | 543.46 |
| 1307404800000 | 545.66 |
| 1307491200000 | 538.28 |
| 1307577600000 | 537.28 |
| 1307664000000 | 526.11 |
| 1307923200000 | 528.47 |
| 1308009600000 | 534.5 |
| 1308096000000 | 525.5599 |
| 1308182400000 | 520.8 |
| 1308268800000 | 532.34 |
| 1308528000000 | 531.65 |
| 1308614400000 | 535.23 |
| 1308700800000 | 535.9299 |
| 1308787200000 | 520.33 |
| 1308873600000 | 524.09 |
| 1309132800000 | 530.62 |
| 1309219200000 | 536.58 |
| 1309305600000 | 538.14 |
| 1309392000000 | 541.9299 |
| 1309478400000 | 543.59 |
| 1309737600000 | 549.83 |
| 1309824000000 | 546.4 |
| 1309910400000 | 540.76 |
| 1309996800000 | 549.51 |
| 1310083200000 | 542.09 |
| 1310342400000 | 524.22 |
| 1310428800000 | 519.65 |
| 1310515200000 | 522.8099 |
| 1310601600000 | 523.04 |
| 1310688000000 | 520.8099 |
| 1310947200000 | 513.99 |
| 1311033600000 | 518.94 |
| 1311120000000 | 524.17 |
| 1311206400000 | 534.51 |
| 1311292800000 | 541.14 |
| 1311552000000 | 538.72 |
| 1311638400000 | 543.33 |
| 1311724800000 | 535.71 |
| 1311811200000 | 534.5599 |
| 1311897600000 | 529.49 |
| 1312156800000 | 518.61 |
| 1312243200000 | 516.77 |
| 1312329600000 | 510.81 |
| 1312416000000 | 499.74 |
| 1312502400000 | 498.64 |
| 1312761600000 | 482.53 |
| 1312848000000 | 484.37 |
| 1312934400000 | 471.78 |
| 1313020800000 | 481.19 |
| 1313107200000 | 495.15 |
| 1313366400000 | 507.92 |
| 1313452800000 | 512.48 |
| 1313539200000 | 519.98 |
| 1313625600000 | 499.8 |
| 1313712000000 | 492.2 |
| 1313971200000 | 499.9 |
| 1314057600000 | 501.38 |
| 1314144000000 | 497.33 |
| 1314230400000 | 491.03 |
| 1314316800000 | 490.53 |
| 1314576000000 | 498.43 |
| 1314662400000 | 498.28 |
| 1314748800000 | 508.72 |
| 1314835200000 | 507.11 |
| 1314921600000 | 501.09 |
| 1315180800000 | 479.16 |
| 1315267200000 | 482.36 |
| 1315353600000 | 487.91 |
| 1315440000000 | 484.32 |
| 1315526400000 | 468.01 |
| 1315785600000 | 452.22 |
| 1315872000000 | 451.54 |
| 1315958400000 | 458.4 |
| 1316044800000 | 466.88 |
| 1316131200000 | 471.21 |
| 1316390400000 | 459.37 |
| 1316476800000 | 471.73 |
| 1316563200000 | 467.92 |
| 1316649600000 | 447.38 |
| 1316736000000 | 457.42 |
| 1316995200000 | 464.08 |
| 1317081600000 | 479.12 |
| 1317168000000 | 474.23 |
| 1317254400000 | 477.77 |
| 1317340800000 | 468.19 |
| 1317600000000 | 464.1 |
| 1317686400000 | 457.7 |
| 1317772800000 | 459.4 |
| 1317859200000 | 467.79 |
| 1317945600000 | 469.04 |
| 1318204800000 | 474.34 |
| 1318291200000 | 474.43 |
| 1318377600000 | 484.08 |
| 1318464000000 | 483.84 |
| 1318550400000 | 496.01 |
| 1318809600000 | 485.67 |
| 1318896000000 | 484.01 |
| 1318982400000 | 491.4 |
| 1319068800000 | 487.48 |
| 1319155200000 | 503.41 |
| 1319414400000 | 503.83 |
| 1319500800000 | 501.46 |
| 1319587200000 | 499.12 |
| 1319673600000 | 521.26 |
| 1319760000000 | 523.96 |
| 1320019200000 | 514.24 |
| 1320105600000 | 495.1 |
| 1320192000000 | 498.53 |
| 1320278400000 | 498.83 |
| 1320364800000 | 496.15 |
| 1320624000000 | 496.29 |
| 1320710400000 | 506.79 |
| 1320796800000 | 496.69 |
| 1320883200000 | 494.72 |
| 1320969600000 | 509.77 |
| 1321228800000 | 498.33 |
| 1321315200000 | 492.09 |
| 1321401600000 | 493.68 |
| 1321488000000 | 490.09 |
| 1321574400000 | 490.74 |
| 1321833600000 | 477.82 |
| 1321920000000 | 485.48 |
| 1322006400000 | 473.33 |
| 1322092800000 | 469.78 |
| 1322179200000 | 472.35 |
| 1322438400000 | 488.6 |
| 1322524800000 | 492.69 |
| 1322611200000 | 507.54 |
| 1322697600000 | 503.48 |
| 1322784000000 | 501.25 |
| 1323043200000 | 505 |
| 1323129600000 | 500.63 |
| 1323216000000 | 506.36 |
| 1323302400000 | 499.95 |
| 1323388800000 | 501.96 |
| 1323648000000 | 495.2 |
| 1323734400000 | 490.8 |
| 1323820800000 | 480.93 |
| 1323907200000 | 483.78 |
| 1323993600000 | 480.4 |
| 1324252800000 | 488.06 |
| 1324339200000 | 493.61 |
| 1324425600000 | 491.2 |
| 1324512000000 | 494.07 |
| 1324598400000 | 498.63 |
| 1324944000000 | 502.23 |
| 1325030400000 | 498.72 |
| 1325116800000 | 503.17 |
| 1325203200000 | 507.5 |
| 1325462400000 | 516.49 |
| 1325548800000 | 517.21 |
| 1325635200000 | 504.17 |
| 1325721600000 | 502.6 |
| 1325808000000 | 494.24 |
| 1326067200000 | 501.97 |
| 1326153600000 | 505.97 |
| 1326240000000 | 493.79 |
| 1326326400000 | 495.58 |
| 1326412800000 | 485.74 |
| 1326672000000 | 490.15 |
| 1326758400000 | 493.89 |
| 1326844800000 | 495.71 |
| 1326931200000 | 498.86 |
| 1327017600000 | 501.01 |
| 1327276800000 | 503.83 |
| 1327363200000 | 499.03 |
| 1327449600000 | 502.05 |
| 1327536000000 | 511.41 |
| 1327622400000 | 503.7 |
| 1327881600000 | 503.07 |
| 1327968000000 | 502.79 |
| 1328054400000 | 515.59 |
| 1328140800000 | 507.78 |
| 1328227200000 | 517.59 |
| 1328486400000 | 515.62 |
| 1328572800000 | 524.04 |
| 1328659200000 | 521.0599 |
| 1328745600000 | 525.37 |
| 1328832000000 | 519.55 |
| 1329091200000 | 523.84 |
| 1329177600000 | 522.28 |
| 1329264000000 | 525.49 |
| 1329350400000 | 525.6 |
| 1329436800000 | 529 |
| 1329696000000 | 536.3099 |
| 1329782400000 | 535.44 |
| 1329868800000 | 534.37 |
| 1329955200000 | 539.04 |
| 1330041600000 | 540.37 |
| 1330300800000 | 539.35 |
| 1330387200000 | 540.74 |
| 1330473600000 | 541.75 |
| 1330560000000 | 546.52 |
| 1330646400000 | 537.11 |
| 1330905600000 | 543.62 |
| 1330992000000 | 529.4299 |
| 1331078400000 | 535.47 |
| 1331164800000 | 553.14 |
| 1331251200000 | 547.77 |
| 1331510400000 | 555.29 |
| 1331596800000 | 558.61 |
| 1331683200000 | 555.42 |
| 1331769600000 | 555.4299 |
| 1331856000000 | 560.42 |
| 1332115200000 | 560.94 |
| 1332201600000 | 555.91 |
| 1332288000000 | 553.86 |
| 1332374400000 | 552.99 |
| 1332460800000 | 554.09 |
| 1332720000000 | 562.9299 |
| 1332806400000 | 562.27 |
| 1332892800000 | 558.54 |
| 1332979200000 | 553.55 |
| 1333065600000 | 561.77 |
| 1333324800000 | 567.26 |
| 1333411200000 | 568.29 |
| 1333497600000 | 548.82 |
| 1333584000000 | 544.14 |
| 1334016000000 | 536.5 |
| 1334102400000 | 539.98 |
| 1334188800000 | 545.97 |
| 1334275200000 | 537.45 |
| 1334534400000 | 545.71 |
| 1334620800000 | 556.99 |
| 1334707200000 | 562.2 |
| 1334793600000 | 562.2 |
| 1334880000000 | 561.36 |
| 1335139200000 | 552.87 |
| 1335225600000 | 562.17 |
| 1335312000000 | 564.49 |
| 1335398400000 | 571.23 |
| 1335484800000 | 570.04 |
| 1335744000000 | 563.92 |
| 1335830400000 | 563.41 |
| 1335916800000 | 567.13 |
| 1336003200000 | 573.34 |
| 1336089600000 | 564.57 |
| 1336348800000 | 570.59 |
| 1336435200000 | 555.91 |
| 1336521600000 | 553.58 |
| 1336608000000 | 551.23 |
| 1336694400000 | 560.0599 |
| 1336953600000 | 548.58 |
| 1337040000000 | 546.99 |
| 1337126400000 | 541.45 |
| 1337212800000 | 538.12 |
| 1337299200000 | 529.8 |
| 1337558400000 | 532.87 |
| 1337644800000 | 534.61 |
| 1337731200000 | 521.11 |
| 1337817600000 | 526.19 |
| 1337904000000 | 526.38 |
| 1338163200000 | 524.87 |
| 1338249600000 | 533 |
| 1338336000000 | 520.84 |
| 1338422400000 | 522.8099 |
| 1338508800000 | 508.67 |
| 1338768000000 | 510.82 |
| 1338854400000 | 510.73 |
| 1338940800000 | 519.3 |
| 1339027200000 | 521.78 |
| 1339113600000 | 520.8 |
| 1339372800000 | 522.05 |
| 1339459200000 | 523.27 |
| 1339545600000 | 532.4 |
| 1339632000000 | 537.79 |
| 1339718400000 | 536.87 |
| 1339977600000 | 535.98 |
| 1340064000000 | 533.78 |
| 1340150400000 | 529.57 |
| 1340236800000 | 528.57 |
| 1340323200000 | 525.98 |
| 1340582400000 | 521.91 |
| 1340668800000 | 525.92 |
| 1340755200000 | 532.52 |
| 1340841600000 | 531.05 |
| 1340928000000 | 560.52 |
| 1341187200000 | 562.6799 |
| 1341273600000 | 568.39 |
| 1341360000000 | 566.84 |
| 1341446400000 | 558.24 |
| 1341532800000 | 554.4299 |
| 1341792000000 | 550.83 |
| 1341878400000 | 554.97 |
| 1341964800000 | 548.4 |
| 1342051200000 | 544.36 |
| 1342137600000 | 550.65 |
| 1342396800000 | 550.67 |
| 1342483200000 | 550.17 |
| 1342569600000 | 556.6799 |
| 1342656000000 | 564.01 |
| 1342742400000 | 555.9299 |
| 1343001600000 | 541.98 |
| 1343088000000 | 540.44 |
| 1343174400000 | 538.83 |
| 1343260800000 | 564.02 |
| 1343347200000 | 573.03 |
| 1343606400000 | 572.77 |
| 1343692800000 | 569.25 |
| 1343779200000 | 575.84 |
| 1343865600000 | 561.78 |
| 1343952000000 | 580.35 |
| 1344211200000 | 580.6 |
| 1344297600000 | 580.51 |
| 1344384000000 | 576.75 |
| 1344470400000 | 577.44 |
| 1344556800000 | 572.69 |
| 1344816000000 | 571.97 |
| 1344902400000 | 571.59 |
| 1344988800000 | 570.79 |
| 1345075200000 | 573.96 |
| 1345161600000 | 569.48 |
| 1345420800000 | 573.98 |
| 1345507200000 | 582.34 |
| 1345593600000 | 576.05 |
| 1345680000000 | 579.19 |
| 1345766400000 | 583.15 |
| 1346025600000 | 586.15 |
| 1346112000000 | 587.9 |
| 1346198400000 | 585.62 |
| 1346284800000 | 579.09 |
| 1346371200000 | 586.58 |
| 1346630400000 | 596.94 |
| 1346716800000 | 592.05 |
| 1346803200000 | 594.34 |
| 1346889600000 | 606 |
| 1346976000000 | 600.99 |
| 1347235200000 | 590.7 |
| 1347321600000 | 595.11 |
| 1347408000000 | 590.47 |
| 1347494400000 | 591.26 |
| 1347580800000 | 601.6799 |
| 1347840000000 | 601.33 |
| 1347926400000 | 603.53 |
| 1348012800000 | 611.37 |
| 1348099200000 | 609.8 |
| 1348185600000 | 613.22 |
| 1348444800000 | 607.64 |
| 1348531200000 | 613.9299 |
| 1348617600000 | 604.3099 |
| 1348704000000 | 603.85 |
| 1348790400000 | 597.7 |
| 1349049600000 | 606.58 |
| 1349136000000 | 608.4 |
| 1349222400000 | 608.39 |
| 1349308800000 | 614.08 |
| 1349395200000 | 624.21 |
| 1349654400000 | 616.27 |
| 1349740800000 | 608.19 |
| 1349827200000 | 605.15 |
| 1349913600000 | 609.23 |
| 1350000000000 | 611.45 |
| 1350259200000 | 613.97 |
| 1350345600000 | 623.08 |
| 1350432000000 | 623.23 |
| 1350518400000 | 614.19 |
| 1350604800000 | 610.12 |
| 1350864000000 | 609.51 |
| 1350950400000 | 598.32 |
| 1351036800000 | 601.25 |
| 1351123200000 | 604.8099 |
| 1351209600000 | 603.64 |
| 1351468800000 | 602.1799 |
| 1351555200000 | 608 |
| 1351641600000 | 601.53 |
| 1351728000000 | 602.48 |
| 1351814400000 | 602.01 |
| 1352073600000 | 597.33 |
| 1352160000000 | 600.74 |
| 1352246400000 | 594.52 |
| 1352332800000 | 596.84 |
| 1352419200000 | 599.52 |
| 1352678400000 | 598.1 |
| 1352764800000 | 603.98 |
| 1352851200000 | 598.52 |
| 1352937600000 | 595.8 |
| 1353024000000 | 589.15 |
| 1353283200000 | 603.77 |
| 1353369600000 | 607.91 |
| 1353456000000 | 606.63 |
| 1353542400000 | 612.91 |
| 1353628800000 | 618.86 |
| 1353888000000 | 617.98 |
| 1353974400000 | 619.8099 |
| 1354060800000 | 619.72 |
| 1354147200000 | 626.15 |
| 1354233600000 | 626.36 |
| 1354492800000 | 633.04 |
| 1354579200000 | 633.1799 |
| 1354665600000 | 630.4 |
| 1354752000000 | 626.6799 |
| 1354838400000 | 627.15 |
| 1355097600000 | 629.13 |
| 1355184000000 | 635.45 |
| 1355270400000 | 633.34 |
| 1355356800000 | 634.73 |
| 1355443200000 | 635.07 |
| 1355702400000 | 632.25 |
| 1355788800000 | 635.4299 |
| 1355875200000 | 640.69 |
| 1355961600000 | 641.13 |
| 1356048000000 | 634.83 |
| 1356307200000 | 634.98 |
| 1356566400000 | 635.4 |
| 1356652800000 | 631.08 |
| 1356912000000 | 632.66 |
| 1357084800000 | 645.4299 |
| 1357171200000 | 635.79 |
| 1357257600000 | 636.86 |
| 1357516800000 | 634.03 |
| 1357603200000 | 631.02 |
| 1357689600000 | 625.4 |
| 1357776000000 | 631.3 |
| 1357862400000 | 637.55 |
| 1358121600000 | 635.52 |
| 1358208000000 | 643.3 |
| 1358294400000 | 645.64 |
| 1358380800000 | 646.91 |
| 1358467200000 | 645.86 |
| 1358726400000 | 648.04 |
| 1358812800000 | 649.53 |
| 1358899200000 | 655.04 |
| 1358985600000 | 659.28 |
| 1359072000000 | 667.23 |
| 1359331200000 | 666.5 |
| 1359417600000 | 672.08 |
| 1359504000000 | 677.57 |
| 1359590400000 | 661.29 |
| 1359676800000 | 679.16 |
| 1359936000000 | 662.64 |
| 1360022400000 | 660.47 |
| 1360108800000 | 657.57 |
| 1360195200000 | 650.54 |
| 1360281600000 | 650.99 |
| 1360540800000 | 648.84 |
| 1360627200000 | 657.02 |
| 1360713600000 | 661.78 |
| 1360800000000 | 670.8 |
| 1360886400000 | 670.0599 |
| 1361145600000 | 664.71 |
| 1361232000000 | 680.25 |
| 1361318400000 | 683.9299 |
| 1361404800000 | 669.41 |
| 1361491200000 | 674.8099 |
| 1361750400000 | 678.1799 |
| 1361836800000 | 663.86 |
| 1361923200000 | 671.76 |
| 1362009600000 | 678 |
| 1362096000000 | 676.09 |
| 1362355200000 | 678.96 |
| 1362441600000 | 685.99 |
| 1362528000000 | 681.3 |
| 1362614400000 | 691.19 |
| 1362700800000 | 693.4 |
| 1362960000000 | 694.6799 |
| 1363046400000 | 693.19 |
| 1363132800000 | 688.95 |
| 1363219200000 | 694.86 |
| 1363305600000 | 693.62 |
| 1363564800000 | 693.38 |
| 1363651200000 | 688.76 |
| 1363737600000 | 695.04 |
| 1363824000000 | 687.64 |
| 1363910400000 | 697.53 |
| 1364169600000 | 691.04 |
| 1364256000000 | 694.36 |
| 1364342400000 | 685.95 |
| 1364428800000 | 700.59 |
| 1364860800000 | 709.16 |
| 1364947200000 | 704.54 |
| 1365033600000 | 696.71 |
| 1365120000000 | 693.9299 |
| 1365379200000 | 699.44 |
| 1365465600000 | 694.44 |
| 1365552000000 | 707.07 |
| 1365638400000 | 710.17 |
| 1365724800000 | 705.57 |
| 1365984000000 | 703.34 |
| 1366070400000 | 702.05 |
| 1366156800000 | 690.41 |
| 1366243200000 | 697.04 |
| 1366329600000 | 707.28 |
| 1366588800000 | 705.78 |
| 1366675200000 | 718.21 |
| 1366761600000 | 712.94 |
| 1366848000000 | 704.28 |
| 1366934400000 | 694.45 |
| 1367193600000 | 710.63 |
| 1367280000000 | 709.39 |
| 1367366400000 | 710.22 |
| 1367452800000 | 707.47 |
| 1367539200000 | 711.07 |
| 1367798400000 | 708.76 |
| 1367884800000 | 707.77 |
| 1367971200000 | 718.49 |
| 1368057600000 | 712.4299 |
| 1368144000000 | 709.42 |
| 1368403200000 | 712.13 |
| 1368489600000 | 716.49 |
| 1368576000000 | 714.55 |
| 1368662400000 | 715.23 |
| 1368748800000 | 705.09 |
| 1369008000000 | 709.73 |
| 1369094400000 | 708.94 |
| 1369180800000 | 709.65 |
| 1369267200000 | 702.7 |
| 1369353600000 | 706.62 |
| 1369612800000 | 710.4299 |
| 1369699200000 | 710.91 |
| 1369785600000 | 702.13 |
| 1369872000000 | 703.3099 |
| 1369958400000 | 688.16 |
| 1370217600000 | 686.11 |
| 1370304000000 | 691.39 |
| 1370390400000 | 678.96 |
| 1370476800000 | 687.16 |
| 1370563200000 | 697.73 |
| 1370822400000 | 692.74 |
| 1370908800000 | 689.13 |
| 1370995200000 | 692.47 |
| 1371081600000 | 689.7 |
| 1371168000000 | 690.52 |
| 1371427200000 | 697.79 |
| 1371513600000 | 697.77 |
| 1371600000000 | 698.17 |
| 1371686400000 | 657.6 |
| 1371772800000 | 656.89 |
| 1372032000000 | 643.79 |
| 1372118400000 | 649.69 |
| 1372204800000 | 657.37 |
| 1372291200000 | 666.61 |
| 1372377600000 | 664.36 |
| 1372636800000 | 672.78 |
| 1372723200000 | 669.45 |
| 1372809600000 | 656.37 |
| 1372896000000 | 672.87 |
| 1372982400000 | 658.49 |
| 1373241600000 | 669.69 |
| 1373328000000 | 670.1799 |
| 1373414400000 | 677.07 |
| 1373500800000 | 691.58 |
| 1373587200000 | 685.58 |
| 1373846400000 | 690.8099 |
| 1373932800000 | 687.9 |
| 1374019200000 | 686.55 |
| 1374105600000 | 685.5599 |
| 1374192000000 | 685.04 |
| 1374451200000 | 687.96 |
| 1374537600000 | 683.78 |
| 1374624000000 | 690.02 |
| 1374710400000 | 681.9 |
| 1374796800000 | 680.59 |
| 1375056000000 | 685.58 |
| 1375142400000 | 689.34 |
| 1375228800000 | 704.58 |
| 1375315200000 | 712.1 |
| 1375401600000 | 716.89 |
| 1375660800000 | 713.6799 |
| 1375747200000 | 718.19 |
| 1375833600000 | 715.2 |
| 1375920000000 | 720.38 |
| 1376006400000 | 720.8 |
| 1376265600000 | 718.08 |
| 1376352000000 | 719.9299 |
| 1376438400000 | 719.21 |
| 1376524800000 | 713.1799 |
| 1376611200000 | 718.29 |
| 1376870400000 | 715.28 |
| 1376956800000 | 712.92 |
| 1377043200000 | 706.16 |
| 1377129600000 | 704.99 |
| 1377216000000 | 711.61 |
| 1377475200000 | 709.36 |
| 1377561600000 | 698.6 |
| 1377648000000 | 689.84 |
| 1377734400000 | 687.03 |
| 1377820800000 | 679.66 |
| 1378080000000 | 689 |
| 1378166400000 | 681.3 |
| 1378252800000 | 681.28 |
| 1378339200000 | 680.1 |
| 1378425600000 | 687.75 |
| 1378684800000 | 683.72 |
| 1378771200000 | 693.91 |
| 1378857600000 | 695.01 |
| 1378944000000 | 694.64 |
| 1379030400000 | 696.1799 |
| 1379289600000 | 707.08 |
| 1379376000000 | 710.23 |
| 1379462400000 | 713.76 |
| 1379548800000 | 735.24 |
| 1379635200000 | 726.02 |
| 1379894400000 | 721.32 |
| 1379980800000 | 717.04 |
| 1380067200000 | 714.77 |
| 1380153600000 | 713.5599 |
| 1380240000000 | 709.67 |
| 1380499200000 | 709.91 |
| 1380585600000 | 701.41 |
| 1380672000000 | 695.34 |
| 1380758400000 | 697.79 |
| 1380844800000 | 699.19 |
| 1381104000000 | 695.79 |
| 1381190400000 | 690.86 |
| 1381276800000 | 682.11 |
| 1381363200000 | 686.66 |
| 1381449600000 | 689.1 |
| 1381708800000 | 691.27 |
| 1381795200000 | 689.9 |
| 1381881600000 | 688.14 |
| 1381968000000 | 703.9299 |
| 1382054400000 | 716.72 |
| 1382313600000 | 713.89 |
| 1382400000000 | 725.45 |
| 1382486400000 | 720.77 |
| 1382572800000 | 720.84 |
| 1382659200000 | 722.64 |
| 1382918400000 | 725.4 |
| 1383004800000 | 727.82 |
| 1383091200000 | 719.9 |
| 1383177600000 | 718.4299 |
| 1383264000000 | 706.49 |
| 1383523200000 | 709.55 |
| 1383609600000 | 705.9 |
| 1383696000000 | 711.2 |
| 1383782400000 | 702.09 |
| 1383868800000 | 698.96 |
| 1384128000000 | 709.64 |
| 1384214400000 | 707.82 |
| 1384300800000 | 706.15 |
| 1384387200000 | 715.0599 |
| 1384473600000 | 716.63 |
| 1384732800000 | 723.17 |
| 1384819200000 | 720.34 |
| 1384905600000 | 717.51 |
| 1384992000000 | 709.51 |
| 1385078400000 | 710.83 |
| 1385337600000 | 715.45 |
| 1385424000000 | 706.28 |
| 1385510400000 | 708.1799 |
| 1385596800000 | 707.61 |
| 1385683200000 | 707.3 |
| 1385942400000 | 702.22 |
| 1386028800000 | 696.66 |
| 1386115200000 | 692.48 |
| 1386201600000 | 696.51 |
| 1386288000000 | 704.45 |
| 1386547200000 | 705.11 |
| 1386633600000 | 703.9299 |
| 1386720000000 | 699.85 |
| 1386806400000 | 691.72 |
| 1386892800000 | 685.9 |
| 1387152000000 | 696.87 |
| 1387238400000 | 687.14 |
| 1387324800000 | 692.19 |
| 1387411200000 | 697.89 |
| 1387497600000 | 701.03 |
| 1387756800000 | 703.95 |
| 1387843200000 | 702.88 |
| 1388102400000 | 719.98 |
| 1388361600000 | 721.8 |
| 1388448000000 | 722.6 |
| 1388620800000 | 704.58 |
| 1388707200000 | 706.84 |
| 1388966400000 | 700.54 |
| 1389052800000 | 705.42 |
| 1389139200000 | 702.6 |
| 1389225600000 | 698.67 |
| 1389312000000 | 703.2 |
| 1389571200000 | 703.6799 |
| 1389657600000 | 704.39 |
| 1389744000000 | 698.64 |
| 1389830400000 | 702.66 |
| 1389916800000 | 696.94 |
| 1390176000000 | 700.7 |
| 1390262400000 | 709.71 |
| 1390348800000 | 715.92 |
| 1390435200000 | 714.48 |
| 1390521600000 | 696.89 |
| 1390780800000 | 690.32 |
| 1390867200000 | 686.67 |
| 1390953600000 | 680.75 |
| 1391040000000 | 669.15 |
| 1391126400000 | 663.32 |
| 1391385600000 | 662.03 |
| 1391472000000 | 658.28 |
| 1391558400000 | 659.46 |
| 1391644800000 | 671.82 |
| 1391731200000 | 676.74 |
| 1391990400000 | 681.24 |
| 1392076800000 | 689.69 |
| 1392163200000 | 686.78 |
| 1392249600000 | 689.85 |
| 1392336000000 | 691.76 |
| 1392595200000 | 699.02 |
| 1392681600000 | 700.0599 |
| 1392768000000 | 704.28 |
| 1392854400000 | 705.12 |
| 1392940800000 | 706.14 |
| 1393200000000 | 709.58 |
| 1393286400000 | 710.57 |
| 1393372800000 | 712.8 |
| 1393459200000 | 710.42 |
| 1393545600000 | 718 |
| 1393804800000 | 700.15 |
| 1393891200000 | 713.78 |
| 1393977600000 | 709.23 |
| 1394064000000 | 715.48 |
| 1394150400000 | 711.63 |
| 1394409600000 | 711.12 |
| 1394496000000 | 709.86 |
| 1394582400000 | 701.51 |
| 1394668800000 | 699.21 |
| 1394755200000 | 696.25 |
| 1395014400000 | 698.38 |
| 1395100800000 | 701.4 |
| 1395187200000 | 697.7 |
| 1395273600000 | 690.15 |
| 1395360000000 | 695.55 |
| 1395619200000 | 695.21 |
| 1395705600000 | 707.47 |
| 1395792000000 | 716.51 |
| 1395878400000 | 718.97 |
| 1395964800000 | 730.42 |
| 1396224000000 | 724.55 |
| 1396310400000 | 727.29 |
| 1396396800000 | 727.33 |
| 1396483200000 | 724.5 |
| 1396569600000 | 727.27 |
| 1396828800000 | 727.11 |
| 1396915200000 | 735.53 |
| 1397001600000 | 739.34 |
| 1397088000000 | 739.99 |
| 1397174400000 | 734.76 |
| 1397433600000 | 744.25 |
| 1397520000000 | 742.49 |
| 1397606400000 | 746.39 |
| 1397692800000 | 741.03 |
| 1398124800000 | 742.77 |
| 1398211200000 | 740.61 |
| 1398297600000 | 738.22 |
| 1398384000000 | 735.33 |
| 1398643200000 | 745.1799 |
| 1398729600000 | 751.5599 |
| 1398816000000 | 747.22 |
| 1398902400000 | 746.35 |
| 1398988800000 | 739.72 |
| 1399248000000 | 742.14 |
| 1399334400000 | 740.72 |
| 1399420800000 | 746.64 |
| 1399507200000 | 754.39 |
| 1399593600000 | 749.57 |
| 1399852800000 | 754.99 |
| 1399939200000 | 757.01 |
| 1400025600000 | 758.83 |
| 1400112000000 | 760.07 |
| 1400198400000 | 766.89 |
| 1400457600000 | 768.21 |
| 1400544000000 | 762.36 |
| 1400630400000 | 762.75 |
| 1400716800000 | 762.77 |
| 1400803200000 | 759.16 |
| 1401062400000 | 765.08 |
| 1401148800000 | 759.13 |
| 1401235200000 | 756.9299 |
| 1401321600000 | 761.38 |
| 1401408000000 | 763.03 |
| 1401667200000 | 761.54 |
| 1401753600000 | 761.58 |
| 1401840000000 | 760.14 |
| 1401926400000 | 762.17 |
| 1402012800000 | 758.25 |
| 1402272000000 | 760 |
| 1402358400000 | 766.44 |
| 1402444800000 | 765.67 |
| 1402531200000 | 766.53 |
| 1402617600000 | 761.88 |
| 1402876800000 | 761 |
| 1402963200000 | 765.72 |
| 1403049600000 | 764.85 |
| 1403136000000 | 775.23 |
| 1403222400000 | 774.69 |
| 1403481600000 | 773.33 |
| 1403568000000 | 776.05 |
| 1403654400000 | 770.61 |
| 1403740800000 | 768 |
| 1403827200000 | 768.84 |
| 1404086400000 | 773.6 |
| 1404172800000 | 777.58 |
| 1404259200000 | 775.8 |
| 1404345600000 | 781.22 |
| 1404432000000 | 777.41 |
| 1404691200000 | 773.1 |
| 1404777600000 | 770.26 |
| 1404864000000 | 772.76 |
| 1404950400000 | 759.87 |
| 1405036800000 | 761.4299 |
| 1405296000000 | 767.07 |
| 1405382400000 | 762.15 |
| 1405468800000 | 770.08 |
| 1405555200000 | 763.1799 |
| 1405641600000 | 763.47 |
| 1405900800000 | 761.9 |
| 1405987200000 | 771.07 |
| 1406073600000 | 769.59 |
| 1406160000000 | 766.15 |
| 1406246400000 | 753.73 |
| 1406505600000 | 753.87 |
| 1406592000000 | 757.02 |
| 1406678400000 | 747.14 |
| 1406764800000 | 736.47 |
| 1406851200000 | 732.91 |
| 1407110400000 | 730.59 |
| 1407196800000 | 733.25 |
| 1407283200000 | 731.97 |
| 1407369600000 | 729.19 |
| 1407456000000 | 724.25 |
| 1407715200000 | 732.1799 |
| 1407801600000 | 728.96 |
| 1407888000000 | 732.94 |
| 1407974400000 | 736.72 |
| 1408060800000 | 736.98 |
| 1408320000000 | 743.62 |
| 1408406400000 | 745.2 |
| 1408492800000 | 746.54 |
| 1408579200000 | 749.12 |
| 1408665600000 | 742.19 |
| 1408924800000 | 752.39 |
| 1409011200000 | 755.09 |
| 1409097600000 | 753.62 |
| 1409184000000 | 748.47 |
| 1409270400000 | 751.14 |
| 1409529600000 | 752.08 |
| 1409616000000 | 752.38 |
| 1409702400000 | 757.34 |
| 1409788800000 | 761.19 |
| 1409875200000 | 756.47 |
| 1410134400000 | 752.44 |
| 1410220800000 | 749.77 |
| 1410307200000 | 749.14 |
| 1410393600000 | 750.38 |
| 1410480000000 | 745.54 |
| 1410739200000 | 753.02 |
| 1410825600000 | 750.5599 |
| 1410912000000 | 747.21 |
| 1410998400000 | 749.07 |
| 1411084800000 | 744.92 |
| 1411344000000 | 743.11 |
| 1411430400000 | 737.92 |
| 1411516800000 | 740.12 |
| 1411603200000 | 727.51 |
| 1411689600000 | 726.5599 |
| 1411948800000 | 723.3 |
| 1412035200000 | 728.6799 |
| 1412121600000 | 715.73 |
| 1412208000000 | 705.53 |
| 1412294400000 | 702.4 |
| 1412553600000 | 708.49 |
| 1412640000000 | 701.25 |
| 1412726400000 | 704.14 |
| 1412812800000 | 706.77 |
| 1412899200000 | 696.96 |
| 1413158400000 | 697.39 |
| 1413244800000 | 696.83 |
| 1413331200000 | 686.55 |
| 1413417600000 | 683.25 |
| 1413504000000 | 696.9299 |
| 1413763200000 | 698.87 |
| 1413849600000 | 709.6799 |
| 1413936000000 | 705.64 |
| 1414022400000 | 703.92 |
| 1414108800000 | 700.53 |
| 1414368000000 | 704.35 |
| 1414454400000 | 716.33 |
| 1414540800000 | 723.01 |
| 1414627200000 | 717.61 |
| 1414713600000 | 724.26 |
| 1414972800000 | 716.1 |
| 1415059200000 | 716.22 |
| 1415145600000 | 722.96 |
| 1415232000000 | 723.12 |
| 1415318400000 | 716.1 |
| 1415577600000 | 726.4 |
| 1415664000000 | 730.37 |
| 1415750400000 | 726.8099 |
| 1415836800000 | 732.55 |
| 1415923200000 | 730.16 |
| 1416182400000 | 731.4 |
| 1416268800000 | 738.92 |
| 1416355200000 | 741.76 |
| 1416441600000 | 744.41 |
| 1416528000000 | 751.65 |
| 1416787200000 | 753.5599 |
| 1416873600000 | 754.92 |
| 1416960000000 | 755.62 |
| 1417046400000 | 762.74 |
| 1417132800000 | 769.8 |
| 1417392000000 | 766.57 |
| 1417478400000 | 761.8099 |
| 1417564800000 | 754.16 |
| 1417651200000 | 754.9 |
| 1417737600000 | 762.92 |
| 1417996800000 | 757 |
| 1418083200000 | 748.65 |
| 1418169600000 | 750.74 |
| 1418256000000 | 746.76 |
| 1418342400000 | 731.1799 |
| 1418601600000 | 717.91 |
| 1418688000000 | 727.77 |
| 1418774400000 | 717.9299 |
| 1418860800000 | 735.63 |
| 1418947200000 | 737.12 |
| 1419206400000 | 739.33 |
| 1419292800000 | 739.15 |
| 1419379200000 | 737.2 |
| 1419811200000 | 740.49 |
| 1419897600000 | 725.77 |
| 1419984000000 | 728.3099 |
| 1420156800000 | 716.51 |
| 1420416000000 | 695.96 |
| 1420502400000 | 690.69 |
| 1420588800000 | 695.5599 |
| 1420675200000 | 721.92 |
| 1420761600000 | 712.82 |
| 1421020800000 | 723.97 |
| 1421107200000 | 730.74 |
| 1421193600000 | 724.49 |
| 1421280000000 | 729.49 |
| 1421366400000 | 737.55 |
| 1421625600000 | 749.07 |
| 1421712000000 | 745.24 |
| 1421798400000 | 752.11 |
| 1421884800000 | 747.92 |
| 1421971200000 | 763.0599 |
| 1422230400000 | 766.2 |
| 1422316800000 | 769.97 |
| 1422403200000 | 770.27 |
| 1422489600000 | 777.04 |
| 1422576000000 | 768.97 |
| 1422835200000 | 774.66 |
| 1422921600000 | 781.73 |
| 1423008000000 | 782.23 |
| 1423094400000 | 782.0599 |
| 1423180800000 | 768.6 |
| 1423440000000 | 760.34 |
| 1423526400000 | 764.76 |
| 1423612800000 | 767.9 |
| 1423699200000 | 768.24 |
| 1423785600000 | 764.59 |
| 1424044800000 | 759.5599 |
| 1424131200000 | 767.92 |
| 1424217600000 | 762.6 |
| 1424304000000 | 775.53 |
| 1424390400000 | 772.89 |
| 1424649600000 | 782.91 |
| 1424736000000 | 787 |
| 1424822400000 | 785.37 |
| 1424908800000 | 794.54 |
| 1424995200000 | 796.8099 |
| 1425254400000 | 794.36 |
| 1425340800000 | 788.95 |
| 1425427200000 | 787.16 |
| 1425513600000 | 794.1 |
| 1425600000000 | 781.65 |
| 1425859200000 | 773.74 |
| 1425945600000 | 750.98 |
| 1426032000000 | 762.29 |
| 1426118400000 | 762.3 |
| 1426204800000 | 758.51 |
| 1426464000000 | 767.51 |
| 1426550400000 | 763.13 |
| 1426636800000 | 766.91 |
| 1426723200000 | 764.83 |
| 1426809600000 | 776.51 |
| 1427068800000 | 783.83 |
| 1427155200000 | 779.3099 |
| 1427241600000 | 776.1799 |
| 1427328000000 | 771.64 |
| 1427414400000 | 775.5599 |
| 1427673600000 | 780.45 |
| 1427760000000 | 769.65 |
| 1427846400000 | 775.1 |
| 1427932800000 | 792.42 |
| 1428364800000 | 801.48 |
| 1428451200000 | 791.42 |
| 1428537600000 | 792.67 |
| 1428624000000 | 792.37 |
| 1428883200000 | 790.38 |
| 1428969600000 | 795.96 |
| 1429056000000 | 794.22 |
| 1429142400000 | 797.3099 |
| 1429228800000 | 792.08 |
| 1429488000000 | 792.21 |
| 1429574400000 | 794.72 |
| 1429660800000 | 789.07 |
| 1429747200000 | 794.7 |
| 1429833600000 | 801.9299 |
| 1430092800000 | 811.13 |
| 1430179200000 | 803.6799 |
| 1430265600000 | 788.9 |
| 1430352000000 | 793.55 |
| 1430438400000 | 794.85 |
| 1430697600000 | 793.26 |
| 1430784000000 | 780.76 |
| 1430870400000 | 795.16 |
| 1430956800000 | 787.76 |
| 1431043200000 | 804.48 |
| 1431302400000 | 794.54 |
| 1431388800000 | 789.91 |
| 1431475200000 | 792.24 |
| 1431561600000 | 804.7 |
| 1431648000000 | 806.49 |
| 1431907200000 | 806.17 |
| 1431993600000 | 807.24 |
| 1432080000000 | 807.36 |
| 1432166400000 | 808.09 |
| 1432252800000 | 800.37 |
| 1432512000000 | 800.4 |
| 1432598400000 | 786.58 |
| 1432684800000 | 794.71 |
| 1432771200000 | 798.7 |
| 1432857600000 | 785.73 |
| 1433116800000 | 783.53 |
| 1433203200000 | 789.63 |
| 1433289600000 | 800.5599 |
| 1433376000000 | 794.03 |
| 1433462400000 | 772.09 |
| 1433721600000 | 778.86 |
| 1433808000000 | 780.36 |
| 1433894400000 | 792.7 |
| 1433980800000 | 795.04 |
| 1434067200000 | 786.88 |
| 1434326400000 | 780.45 |
| 1434412800000 | 785.0599 |
| 1434499200000 | 778.89 |
| 1434585600000 | 789.24 |
| 1434672000000 | 787.96 |
| 1434931200000 | 807.78 |
| 1435017600000 | 802.59 |
| 1435104000000 | 805.8099 |
| 1435190400000 | 803.63 |
| 1435276800000 | 800.37 |
| 1435536000000 | 779.77 |
| 1435622400000 | 767.78 |
| 1435708800000 | 781.58 |
| 1435795200000 | 776.99 |
| 1435881600000 | 769.82 |
| 1436140800000 | 760.23 |
| 1436227200000 | 746.22 |
| 1436313600000 | 760.34 |
| 1436400000000 | 775.4 |
| 1436486400000 | 804.34 |
| 1436745600000 | 803.3 |
| 1436832000000 | 807.48 |
| 1436918400000 | 807.02 |
| 1437004800000 | 814.02 |
| 1437091200000 | 811.07 |
| 1437350400000 | 816.3099 |
| 1437436800000 | 812.57 |
| 1437523200000 | 808.36 |
| 1437609600000 | 809.38 |
| 1437696000000 | 801.02 |
| 1437955200000 | 788.95 |
| 1438041600000 | 792.69 |
| 1438128000000 | 798.3099 |
| 1438214400000 | 776.71 |
| 1438300800000 | 785.76 |
| 1438560000000 | 798.49 |
| 1438646400000 | 794.17 |
| 1438732800000 | 798.27 |
| 1438819200000 | 801.39 |
| 1438905600000 | 794.14 |
| 1439164800000 | 800.87 |
| 1439251200000 | 792.4299 |
| 1439337600000 | 778.37 |
| 1439424000000 | 783.3099 |
| 1439510400000 | 776.41 |
| 1439769600000 | 771.05 |
| 1439856000000 | 770.52 |
| 1439942400000 | 761.04 |
| 1440028800000 | 751.85 |
| 1440115200000 | 735.07 |
| 1440374400000 | 712.5 |
| 1440460800000 | 726.05 |
| 1440547200000 | 717.04 |
| 1440633600000 | 720.99 |
| 1440720000000 | 724.0599 |
| 1440979200000 | 724.17 |
| 1441065600000 | 709.6799 |
| 1441152000000 | 711.98 |
| 1441238400000 | 714.8099 |
| 1441324800000 | 699.94 |
| 1441584000000 | 704.8099 |
| 1441670400000 | 706.77 |
| 1441756800000 | 719.12 |
| 1441843200000 | 710.23 |
| 1441929600000 | 706.32 |
| 1442188800000 | 703.63 |
| 1442275200000 | 707.49 |
| 1442361600000 | 738.62 |
| 1442448000000 | 746.76 |
| 1442534400000 | 736.6 |
| 1442793600000 | 732.73 |
| 1442880000000 | 709.88 |
| 1442966400000 | 717.1 |
| 1443052800000 | 709 |
| 1443139200000 | 719.73 |
| 1443398400000 | 714.8099 |
| 1443484800000 | 701.3 |
| 1443571200000 | 715.91 |
| 1443657600000 | 713.92 |
| 1443744000000 | 726.4 |
| 1444003200000 | 744.52 |
| 1444089600000 | 748.1799 |
| 1444176000000 | 742.12 |
| 1444262400000 | 742.26 |
| 1444348800000 | 751.45 |
| 1444608000000 | 755.33 |
| 1444694400000 | 761.05 |
| 1444780800000 | 766.47 |
| 1444867200000 | 773.42 |
| 1444953600000 | 772.73 |
| 1445212800000 | 777.09 |
| 1445299200000 | 778.97 |
| 1445385600000 | 777.76 |
| 1445472000000 | 787.53 |
| 1445558400000 | 795.32 |
| 1445817600000 | 793.01 |
| 1445904000000 | 789.89 |
| 1445990400000 | 802.39 |
| 1446076800000 | 798.76 |
| 1446163200000 | 806.9 |
| 1446422400000 | 802.35 |
| 1446508800000 | 798.35 |
| 1446595200000 | 796.16 |
| 1446681600000 | 804.01 |
| 1446768000000 | 796.28 |
| 1447027200000 | 787.91 |
| 1447113600000 | 788.0599 |
| 1447200000000 | 804.23 |
| 1447286400000 | 802.48 |
| 1447372800000 | 794.59 |
| 1447632000000 | 801.1799 |
| 1447718400000 | 818.01 |
| 1447804800000 | 813.95 |
| 1447891200000 | 819.82 |
| 1447977600000 | 821.21 |
| 1448236800000 | 818.17 |
| 1448323200000 | 817.57 |
| 1448409600000 | 828.88 |
| 1448496000000 | 834.22 |
| 1448582400000 | 830.59 |
| 1448841600000 | 829.62 |
| 1448928000000 | 827.91 |
| 1449014400000 | 830.07 |
| 1449100800000 | 819.8 |
| 1449187200000 | 818.99 |
| 1449446400000 | 831.33 |
| 1449532800000 | 824.9299 |
| 1449619200000 | 824.42 |
| 1449705600000 | 819.26 |
| 1449792000000 | 806.32 |
| 1450051200000 | 796.75 |
| 1450137600000 | 802.92 |
| 1450224000000 | 808.99 |
| 1450310400000 | 816.34 |
| 1450396800000 | 805.58 |
| 1450656000000 | 799.72 |
| 1450742400000 | 800.64 |
| 1450828800000 | 810.9 |
| 1450915200000 | 817.5599 |
| 1451260800000 | 814.75 |
| 1451347200000 | 825.41 |
| 1451433600000 | 822.76 |
| 1451520000000 | 808.79 |
| 1451865600000 | 788.99 |
| 1451952000000 | 789.4299 |
| 1452038400000 | 784.54 |
| 1452124800000 | 778.6 |
| 1452211200000 | 771.61 |
| 1452470400000 | 772.73 |
| 1452556800000 | 775.86 |
| 1452643200000 | 781.77 |
| 1452729600000 | 761.45 |
| 1452816000000 | 766.05 |
| 1453075200000 | 762.05 |
| 1453161600000 | 777.78 |
| 1453248000000 | 752.96 |
| 1453334400000 | 760.52 |
| 1453420800000 | 781.39 |
| 1453680000000 | 787.88 |
| 1453766400000 | 792.25 |
| 1453852800000 | 801.96 |
| 1453939200000 | 798.48 |
| 1454025600000 | 816.54 |
| 1454284800000 | 825.25 |
| 1454371200000 | 821.92 |
| 1454457600000 | 816.6 |
| 1454544000000 | 810.02 |
| 1454630400000 | 790.54 |
| 1454889600000 | 771.37 |
| 1454976000000 | 780.07 |
| 1455062400000 | 772.54 |
| 1455148800000 | 757.3 |
| 1455235200000 | 759.36 |
| 1455494400000 | 772.67 |
| 1455580800000 | 768.52 |
| 1455667200000 | 780.85 |
| 1455753600000 | 774.3099 |
| 1455840000000 | 772.88 |
| 1456099200000 | 775.86 |
| 1456185600000 | 783.16 |
| 1456272000000 | 772.19 |
| 1456358400000 | 773.86 |
| 1456444800000 | 767.04 |
| 1456704000000 | 769.62 |
| 1456790400000 | 778.38 |
| 1456876800000 | 768.69 |
| 1456963200000 | 770.72 |
| 1457049600000 | 788.39 |
| 1457308800000 | 784.26 |
| 1457395200000 | 784.1799 |
| 1457481600000 | 789.76 |
| 1457568000000 | 787.02 |
| 1457654400000 | 802.46 |
| 1457913600000 | 801.19 |
| 1458000000000 | 798.99 |
| 1458086400000 | 790.61 |
| 1458172800000 | 806.88 |
| 1458259200000 | 817.8099 |
| 1458518400000 | 815.44 |
| 1458604800000 | 815.34 |
| 1458691200000 | 821.49 |
| 1458777600000 | 807.63 |
| 1459209600000 | 816.87 |
| 1459296000000 | 840.44 |
| 1459382400000 | 829.4299 |
| 1459468800000 | 818.58 |
| 1459728000000 | 830.38 |
| 1459814400000 | 822.94 |
| 1459900800000 | 822.19 |
| 1459987200000 | 815.73 |
| 1460073600000 | 817.28 |
| 1460332800000 | 815.16 |
| 1460419200000 | 811.25 |
| 1460505600000 | 818.27 |
| 1460592000000 | 826.09 |
| 1460678400000 | 834.23 |
| 1460937600000 | 839.64 |
| 1461024000000 | 864.67 |
| 1461110400000 | 864.75 |
| 1461196800000 | 846.41 |
| 1461283200000 | 833.84 |
| 1461542400000 | 839.1 |
| 1461628800000 | 836.44 |
| 1461715200000 | 836.9299 |
| 1461801600000 | 832.38 |
| 1461888000000 | 827.27 |
| 1462147200000 | 837.69 |
| 1462233600000 | 830.13 |
| 1462320000000 | 820.24 |
| 1462406400000 | 825.61 |
| 1462492800000 | 830.5599 |
| 1462752000000 | 841.07 |
| 1462838400000 | 845.61 |
| 1462924800000 | 842.13 |
| 1463011200000 | 837.37 |
| 1463097600000 | 833.25 |
| 1463356800000 | 833.35 |
| 1463443200000 | 825.98 |
| 1463529600000 | 820.03 |
| 1463616000000 | 806.45 |
| 1463702400000 | 816.35 |
| 1463961600000 | 811.14 |
| 1464048000000 | 828.59 |
| 1464134400000 | 836.79 |
| 1464220800000 | 844.94 |
| 1464307200000 | 840.58 |
| 1464566400000 | 845.53 |
| 1464652800000 | 840.14 |
| 1464739200000 | 845.44 |
| 1464825600000 | 844.49 |
| 1464912000000 | 852.9 |
| 1465171200000 | 860.58 |
| 1465257600000 | 866.17 |
| 1465344000000 | 863.58 |
| 1465430400000 | 852.71 |
| 1465516800000 | 834.07 |
| 1465776000000 | 819.6799 |
| 1465862400000 | 805.4 |
| 1465948800000 | 817 |
| 1466035200000 | 809.59 |
| 1466121600000 | 810.84 |
| 1466380800000 | 840.27 |
| 1466467200000 | 843.3 |
| 1466553600000 | 845.61 |
| 1466640000000 | 855.21 |
| 1466726400000 | 811.96 |
| 1466985600000 | 792.47 |
| 1467072000000 | 804.05 |
| 1467158400000 | 830.67 |
| 1467244800000 | 852.61 |
| 1467331200000 | 861.93 |
| 1467590400000 | 855.94 |
| 1467676800000 | 847.53 |
| 1467763200000 | 836.19 |
| 1467849600000 | 843.2 |
| 1467936000000 | 842.09 |
| 1468195200000 | 845.27 |
| 1468281600000 | 848.39 |
| 1468368000000 | 849.28 |
| 1468454400000 | 848.67 |
| 1468540800000 | 843.01 |
| 1468800000000 | 840.51 |
| 1468886400000 | 834.73 |
| 1468972800000 | 836.74 |
| 1469059200000 | 837.57 |
| 1469145600000 | 839.69 |
| 1469404800000 | 841.2 |
| 1469491200000 | 846.25 |
| 1469577600000 | 835.27 |
| 1469664000000 | 839.86 |
| 1469750400000 | 868.13 |
| 1470009600000 | 855.31 |
| 1470096000000 | 849.24 |
| 1470182400000 | 844.04 |
| 1470268800000 | 845.61 |
| 1470355200000 | 848.12 |
| 1470614400000 | 839.27 |
| 1470700800000 | 846.21 |
| 1470787200000 | 848.19 |
| 1470873600000 | 860.79 |
| 1470960000000 | 863.87 |
| 1471219200000 | 866.44 |
| 1471305600000 | 861.9 |
| 1471392000000 | 860.5 |
| 1471478400000 | 863.74 |
| 1471564800000 | 864.82 |
| 1471824000000 | 861.31 |
| 1471910400000 | 864.91 |
| 1471996800000 | 855.17 |
| 1472083200000 | 856.7 |
| 1472169600000 | 861 |
| 1472428800000 | 854.07 |
| 1472515200000 | 855.92 |
| 1472601600000 | 844.46 |
| 1472688000000 | 849.18 |
| 1472774400000 | 867.19 |
| 1473033600000 | 865.25 |
| 1473120000000 | 869.26 |
| 1473206400000 | 873.44 |
| 1473292800000 | 863.67 |
| 1473379200000 | 843.13 |
| 1473638400000 | 839.02 |
| 1473724800000 | 831.96 |
| 1473811200000 | 830.28 |
| 1473897600000 | 838.0599 |
| 1473984000000 | 828.0599 |
| 1474243200000 | 838.84 |
| 1474329600000 | 843.04 |
| 1474416000000 | 842.14 |
| 1474502400000 | 867.24 |
| 1474588800000 | 863.59 |
| 1474848000000 | 863.81 |
| 1474934400000 | 864.15 |
| 1475020800000 | 868.32 |
| 1475107200000 | 861.46 |
| 1475193600000 | 864.51 |
| 1475452800000 | 865.14 |
| 1475539200000 | 864.25 |
| 1475625600000 | 857.98 |
| 1475712000000 | 847.41 |
| 1475798400000 | 836.98 |
| 1476057600000 | 845.69 |
| 1476144000000 | 841.62 |
| 1476230400000 | 829.07 |
| 1476316800000 | 827.05 |
| 1476403200000 | 840.12 |
| 1476662400000 | 835.0599 |
| 1476748800000 | 835.11 |
| 1476835200000 | 839.7 |
| 1476921600000 | 837.1 |
| 1477008000000 | 833.6 |
| 1477267200000 | 822.14 |
| 1477353600000 | 815.17 |
| 1477440000000 | 806.84 |
| 1477526400000 | 813.21 |
| 1477612800000 | 795.38 |
| 1477872000000 | 785.58 |
| 1477958400000 | 787.82 |
| 1478044800000 | 788.47 |
| 1478131200000 | 776.44 |
| 1478217600000 | 776.46 |
| 1478476800000 | 773.28 |
| 1478563200000 | 780.07 |
| 1478649600000 | 765.41 |
| 1478736000000 | 731.88 |
| 1478822400000 | 732.53 |
| 1479081600000 | 714.11 |
| 1479168000000 | 718.57 |
| 1479254400000 | 718.37 |
| 1479340800000 | 721.6 |
| 1479427200000 | 711.32 |
| 1479686400000 | 716.75 |
| 1479772800000 | 714.59 |
| 1479859200000 | 710.26 |
| 1479945600000 | 710.52 |
| 1480032000000 | 724.45 |
| 1480291200000 | 722.48 |
| 1480377600000 | 725.87 |
| 1480464000000 | 722.13 |
| 1480550400000 | 698.65 |
| 1480636800000 | 705.64 |
| 1480896000000 | 714.69 |
| 1480982400000 | 719.38 |
| 1481068800000 | 722.49 |
| 1481155200000 | 715.49 |
| 1481241600000 | 721.38 |
| 1481500800000 | 724.85 |
| 1481587200000 | 736.51 |
| 1481673600000 | 731.13 |
| 1481760000000 | 712.05 |
| 1481846400000 | 718.13 |
| 1482105600000 | 720.51 |
| 1482192000000 | 717.02 |
| 1482278400000 | 716.5 |
| 1482364800000 | 717.03 |
| 1482451200000 | 717.5 |
| 1482796800000 | 720.52 |
| 1482883200000 | 716.7 |
| 1482969600000 | 725.44 |
| 1483056000000 | 732.98 |
| 1483315200000 | 735.41 |
| 1483401600000 | 720.91 |
| 1483488000000 | 730.44 |
| 1483574400000 | 742.91 |
| 1483660800000 | 739.32 |
| 1483920000000 | 738.9299 |
| 1484006400000 | 740.62 |
| 1484092800000 | 728.82 |
| 1484179200000 | 738.25 |
| 1484265600000 | 739.91 |
| 1484524800000 | 734.96 |
| 1484611200000 | 737.7 |
| 1484697600000 | 741.1799 |
| 1484784000000 | 735.51 |
| 1484870400000 | 737.83 |
| 1485129600000 | 741.42 |
| 1485216000000 | 741.91 |
| 1485302400000 | 741.9 |
| 1485388800000 | 736.08 |
| 1485475200000 | 737.57 |
| 1485734400000 | 731.62 |
| 1485820800000 | 731.55 |
| 1485907200000 | 730.6 |
| 1485993600000 | 737.0599 |
| 1486080000000 | 743.66 |
| 1486339200000 | 737.77 |
| 1486425600000 | 740.67 |
| 1486512000000 | 748.8099 |
| 1486598400000 | 747.21 |
| 1486684800000 | 743.74 |
| 1486944000000 | 748.75 |
| 1487030400000 | 743.53 |
| 1487116800000 | 748.36 |
| 1487203200000 | 754.59 |
| 1487289600000 | 761.45 |
| 1487548800000 | 761.35 |
| 1487635200000 | 762.35 |
| 1487721600000 | 766.86 |
| 1487808000000 | 771.02 |
| 1487894400000 | 766.8 |
| 1488153600000 | 771.33 |
| 1488240000000 | 772.16 |
| 1488326400000 | 772.35 |
| 1488412800000 | 761.92 |
| 1488499200000 | 766.71 |
| 1488758400000 | 766.34 |
| 1488844800000 | 761.38 |
| 1488931200000 | 756.73 |
| 1489017600000 | 761.09 |
| 1489104000000 | 768.8 |
| 1489363200000 | 770.95 |
| 1489449600000 | 769.54 |
| 1489536000000 | 768.49 |
| 1489622400000 | 783.99 |
| 1489708800000 | 794.84 |
| 1489968000000 | 796.26 |
| 1490054400000 | 797.5 |
| 1490140800000 | 793.29 |
| 1490227200000 | 791.17 |
| 1490313600000 | 787.63 |
| 1490572800000 | 795.84 |
| 1490659200000 | 794.88 |
| 1490745600000 | 787.08 |
| 1490832000000 | 787.33 |
| 1490918400000 | 786.64 |
| 1491177600000 | 784.85 |
| 1491264000000 | 788.7 |
| 1491350400000 | 788.29 |
| 1491436800000 | 789.16 |
| 1491523200000 | 787.47 |
| 1491782400000 | 790 |
| 1491868800000 | 789.1799 |
| 1491955200000 | 792.0599 |
| 1492041600000 | 792.3 |
| 1492473600000 | 794.58 |
| 1492560000000 | 794.9299 |
| 1492646400000 | 795.7 |
| 1492732800000 | 786.69 |
| 1492992000000 | 814.84 |
| 1493078400000 | 819.94 |
| 1493164800000 | 814.02 |
| 1493251200000 | 811.38 |
| 1493337600000 | 813.21 |
| 1493596800000 | 815.3 |
| 1493683200000 | 821.99 |
| 1493769600000 | 824.85 |
| 1493856000000 | 855.98 |
| 1493942400000 | 863.72 |
| 1494201600000 | 858.02 |
| 1494288000000 | 861.23 |
| 1494374400000 | 859.22 |
| 1494460800000 | 860.52 |
| 1494547200000 | 868.09 |
| 1494806400000 | 868.54 |
| 1494892800000 | 879.47 |
| 1494979200000 | 877.31 |
| 1495065600000 | 856.45 |
| 1495152000000 | 870.67 |
| 1495411200000 | 875.67 |
| 1495497600000 | 878.22 |
| 1495584000000 | 874.31 |
| 1495670400000 | 877.85 |
| 1495756800000 | 874.22 |
| 1496016000000 | 871.39 |
| 1496102400000 | 867.56 |
| 1496188800000 | 873.05 |
| 1496275200000 | 877.21 |
| 1496361600000 | 885.94 |
| 1496620800000 | 882.14 |
| 1496707200000 | 884.25 |
| 1496793600000 | 882.06 |
| 1496880000000 | 864.68 |
| 1496966400000 | 861.82 |
| 1497225600000 | 857.42 |
| 1497312000000 | 859.87 |
| 1497398400000 | 866.25 |
| 1497484800000 | 857.07 |
| 1497571200000 | 866.75 |
| 1497830400000 | 869.27 |
| 1497916800000 | 871.29 |
| 1498003200000 | 868.69 |
| 1498089600000 | 866 |
| 1498176000000 | 860.91 |
| 1498435200000 | 873.14 |
| 1498521600000 | 868.39 |
| 1498608000000 | 868.54 |
| 1498694400000 | 854.96 |
| 1498780800000 | 849.24 |
| 1499040000000 | 852.48 |
| 1499126400000 | 849.13 |
| 1499212800000 | 848.01 |
| 1499299200000 | 844.16 |
| 1499385600000 | 847.19 |
| 1499644800000 | 852.97 |
| 1499731200000 | 843.3 |
| 1499817600000 | 857.52 |
| 1499904000000 | 860.53 |
| 1499990400000 | 866.04 |
| 1500249600000 | 870 |
| 1500336000000 | 873.23 |
| 1500422400000 | 873.77 |
| 1500508800000 | 881.6 |
| 1500595200000 | 874.69 |
| 1500854400000 | 866.25 |
| 1500940800000 | 869.41 |
| 1501027200000 | 877.24 |
| 1501113600000 | 903.43 |
| 1501200000000 | 897.74 |
| 1501459200000 | 894.31 |
| 1501545600000 | 890.99 |
| 1501632000000 | 892.29 |
| 1501718400000 | 902.37 |
| 1501804800000 | 907.69 |
| 1502064000000 | 909.43 |
| 1502150400000 | 904.06 |
| 1502236800000 | 892.49 |
| 1502323200000 | 889.22 |
| 1502409600000 | 882.74 |
| 1502668800000 | 892.29 |
| 1502755200000 | 892.4 |
| 1502841600000 | 896.62 |
| 1502928000000 | 898.03 |
| 1503014400000 | 889.11 |
| 1503273600000 | 894.2 |
| 1503360000000 | 894.62 |
| 1503446400000 | 893.27 |
| 1503532800000 | 892.57 |
| 1503619200000 | 896.48 |
| 1503878400000 | 894.85 |
| 1503964800000 | 898.49 |
| 1504051200000 | 900.95 |
| 1504137600000 | 900.35 |
| 1504224000000 | 899.26 |
| 1504483200000 | 896.33 |
| 1504569600000 | 902.16 |
| 1504656000000 | 907.88 |
| 1504742400000 | 914.92 |
| 1504828800000 | 922.65 |
| 1505088000000 | 926.01 |
| 1505174400000 | 921.47 |
| 1505260800000 | 922.11 |
| 1505347200000 | 917.66 |
| 1505433600000 | 915.38 |
| 1505692800000 | 913.56 |
| 1505779200000 | 907.32 |
| 1505865600000 | 900.52 |
| 1505952000000 | 893.34 |
| 1506038400000 | 896.15 |
| 1506297600000 | 894.18 |
| 1506384000000 | 890.24 |
| 1506470400000 | 885.3 |
| 1506556800000 | 893.86 |
| 1506643200000 | 900.78 |
| 1506902400000 | 899.14 |
| 1506988800000 | 902.73 |
| 1507075200000 | 911.96 |
| 1507161600000 | 916.31 |
| 1507248000000 | 914.11 |
| 1507507200000 | 921.16 |
| 1507593600000 | 927.99 |
| 1507680000000 | 931.6 |
| 1507766400000 | 932.39 |
| 1507852800000 | 936.04 |
| 1508112000000 | 935.67 |
| 1508198400000 | 936.73 |
| 1508284800000 | 943.95 |
| 1508371200000 | 948.72 |
| 1508457600000 | 945.54 |
| 1508716800000 | 943.64 |
| 1508803200000 | 936.11 |
| 1508889600000 | 921.18 |
| 1508976000000 | 915.73 |
| 1509062400000 | 915.49 |
| 1509321600000 | 919.33 |
| 1509408000000 | 929.5 |
| 1509494400000 | 928.73 |
| 1509580800000 | 925.07 |
| 1509667200000 | 929.84 |
| 1509926400000 | 926.13 |
| 1510012800000 | 912.46 |
| 1510099200000 | 912.98 |
| 1510185600000 | 914.31 |
| 1510272000000 | 909.69 |
| 1510531200000 | 910.32 |
| 1510617600000 | 909.61 |
| 1510704000000 | 906.4 |
| 1510790400000 | 913.45 |
| 1510876800000 | 912.52 |
| 1511136000000 | 913.37 |
| 1511222400000 | 914.38 |
| 1511308800000 | 918.43 |
| 1511395200000 | 928.19 |
| 1511481600000 | 937.4 |
| 1511740800000 | 932.98 |
| 1511827200000 | 937.27 |
| 1511913600000 | 931.79 |
| 1512000000000 | 933.45 |
| 1512086400000 | 920.73 |
| 1512345600000 | 925.95 |
| 1512432000000 | 927.57 |
| 1512518400000 | 925.41 |
| 1512604800000 | 921.52 |
| 1512691200000 | 916.31 |
| 1512950400000 | 917.76 |
| 1513036800000 | 917.57 |
| 1513123200000 | 913.9 |
| 1513209600000 | 913.15 |
| 1513296000000 | 915.29 |
| 1513555200000 | 929.72 |
| 1513641600000 | 925.31 |
| 1513728000000 | 923.32 |
| 1513814400000 | 923.93 |
| 1513900800000 | 921.62 |
| 1514332800000 | 929.11 |
| 1514419200000 | 926.66 |
| 1514505600000 | 930.7 |
| 1514851200000 | 927.54 |
| 1514937600000 | 930.52 |
| 1515024000000 | 939.53 |
| 1515110400000 | 947.67 |
| 1515369600000 | 938.8 |
| 1515456000000 | 940.58 |
| 1515542400000 | 930.13 |
| 1515628800000 | 933.86 |
| 1515715200000 | 941.53 |
| 1515974400000 | 952.15 |
| 1516060800000 | 944.29 |
| 1516147200000 | 946.58 |
| 1516233600000 | 946.94 |
| 1516320000000 | 949.17 |
| 1516579200000 | 950.51 |
| 1516665600000 | 954.67 |
| 1516752000000 | 949.69 |
| 1516838400000 | 952.99 |
| 1516924800000 | 957.68 |
| 1517184000000 | 941.15 |
| 1517270400000 | 945.44 |
| 1517356800000 | 950.28 |
| 1517443200000 | 954.4 |
| 1517529600000 | 938.71 |
| 1517788800000 | 921.16 |
| 1517875200000 | 893.97 |
| 1517961600000 | 906.97 |
| 1518048000000 | 887.24 |
| 1518134400000 | 876.15 |
| 1518393600000 | 882.44 |
| 1518480000000 | 884.71 |
| 1518566400000 | 894.44 |
| 1518652800000 | 898.87 |
| 1518739200000 | 915.81 |
| 1518998400000 | 906.49 |
| 1519084800000 | 898.32 |
| 1519171200000 | 898.34 |
| 1519257600000 | 899.87 |
| 1519344000000 | 905.73 |
| 1519603200000 | 918.14 |
| 1519689600000 | 908.18 |
| 1519776000000 | 901.9 |
| 1519862400000 | 903.49 |
| 1519948800000 | 900.83 |
| 1520208000000 | 912.76 |
| 1520294400000 | 919.11 |
| 1520380800000 | 923.14 |
| 1520467200000 | 939.25 |
| 1520553600000 | 941.5 |
| 1520812800000 | 947.57 |
| 1520899200000 | 942.66 |
| 1520985600000 | 933.76 |
| 1521072000000 | 935.19 |
| 1521158400000 | 927.08 |
| 1521417600000 | 923.11 |
| 1521504000000 | 924.71 |
| 1521590400000 | 914.37 |
| 1521676800000 | 910.9 |
| 1521763200000 | 903.72 |
| 1522022400000 | 903.63 |
| 1522108800000 | 906.32 |
| 1522195200000 | 919.51 |
| 1522281600000 | 920.71 |
| 1522713600000 | 910.29 |
| 1522800000000 | 916.13 |
| 1522886400000 | 929.99 |
| 1522972800000 | 928.21 |
| 1523232000000 | 931.31 |
| 1523318400000 | 929.88 |
| 1523404800000 | 922.02 |
| 1523491200000 | 913.94 |
| 1523577600000 | 913.74 |
| 1523836800000 | 917.44 |
| 1523923200000 | 924.88 |
| 1524009600000 | 929.45 |
| 1524096000000 | 922.58 |
| 1524182400000 | 917.13 |
| 1524441600000 | 902.43 |
| 1524528000000 | 899.59 |
| 1524614400000 | 898.61 |
| 1524700800000 | 902.42 |
| 1524787200000 | 898.3 |
| 1525046400000 | 895.46 |
| 1525132800000 | 888.78 |
| 1525219200000 | 875.81 |
| 1525305600000 | 877.98 |
| 1525392000000 | 880.75 |
| 1525651200000 | 882.26 |
| 1525737600000 | 882.98 |
| 1525824000000 | 880.79 |
| 1525910400000 | 874.56 |
| 1525996800000 | 876.94 |
| 1526256000000 | 881.71 |
| 1526342400000 | 870.09 |
| 1526428800000 | 865.87 |
| 1526515200000 | 870 |
| 1526601600000 | 865.69 |
| 1526860800000 | 871.07 |
| 1526947200000 | 871.73 |
| 1527033600000 | 868.88 |
| 1527120000000 | 879.88 |
| 1527206400000 | 881.37 |
| 1527465600000 | 883.42 |
| 1527552000000 | 867.89 |
| 1527638400000 | 870.75 |
| 1527724800000 | 867.2 |
| 1527811200000 | 866.17 |
| 1528070400000 | 878.83 |
| 1528156800000 | 872.67 |
| 1528243200000 | 868.82 |
| 1528329600000 | 866.87 |
| 1528416000000 | 867.57 |
| 1528675200000 | 881.71 |
| 1528761600000 | 889.48 |
| 1528848000000 | 892.39 |
| 1528934400000 | 883.25 |
| 1529020800000 | 886.86 |
| 1529280000000 | 872.16 |
| 1529366400000 | 864.81 |
| 1529452800000 | 863.67 |
| 1529539200000 | 864.46 |
| 1529625600000 | 877.8 |
| 1529884800000 | 867.83 |
| 1529971200000 | 865.05 |
| 1530057600000 | 866.58 |
| 1530144000000 | 866.65 |
| 1530230400000 | 877.89 |
| 1530489600000 | 874.15 |
| 1530576000000 | 883.7 |
| 1530662400000 | 886.28 |
| 1530748800000 | 891.95 |
| 1530835200000 | 905.52 |
| 1531094400000 | 900.77 |
| 1531180800000 | 896.85 |
| 1531267200000 | 893.29 |
| 1531353600000 | 900.04 |
| 1531440000000 | 901.48 |
| 1531699200000 | 903.81 |
| 1531785600000 | 900.8 |
| 1531872000000 | 901.25 |
| 1531958400000 | 901.3 |
| 1532044800000 | 917.42 |
| 1532304000000 | 911.7 |
| 1532390400000 | 910.47 |
| 1532476800000 | 913.33 |
| 1532563200000 | 898.63 |
| 1532649600000 | 904.77 |
| 1532908800000 | 893.49 |
| 1532995200000 | 892.86 |
| 1533081600000 | 895.88 |
| 1533168000000 | 892.31 |
| 1533254400000 | 898.46 |
| 1533513600000 | 895.2 |
| 1533600000000 | 896.68 |
| 1533686400000 | 895.39 |
| 1533772800000 | 894.44 |
| 1533859200000 | 872.84 |
| 1534118400000 | 871.64 |
| 1534204800000 | 876.19 |
| 1534291200000 | 866.63 |
| 1534377600000 | 879.76 |
| 1534464000000 | 881.54 |
| 1534723200000 | 885.41 |
| 1534809600000 | 891.98 |
| 1534896000000 | 890.94 |
| 1534982400000 | 887.73 |
| 1535068800000 | 890.43 |
| 1535328000000 | 894.61 |
| 1535414400000 | 896.14 |
| 1535500800000 | 895.5 |
| 1535587200000 | 883.09 |
| 1535673600000 | 873.58 |
| 1535932800000 | 872.46 |
| 1536019200000 | 862.48 |
| 1536105600000 | 851.02 |
| 1536192000000 | 845.82 |
| 1536278400000 | 843.82 |
| 1536537600000 | 844.9 |
| 1536624000000 | 836.97 |
| 1536710400000 | 838.69 |
| 1536796800000 | 844.77 |
| 1536883200000 | 847.65 |
| 1537142400000 | 846.15 |
| 1537228800000 | 850.04 |
| 1537315200000 | 841.05 |
| 1537401600000 | 856.41 |
| 1537488000000 | 863.08 |
| 1537747200000 | 855.81 |
| 1537833600000 | 856.3 |
| 1537920000000 | 857.97 |
| 1538006400000 | 852.74 |
| 1538092800000 | 843.81 |
| 1538352000000 | 846.4 |
| 1538438400000 | 837.98 |
| 1538524800000 | 848.18 |
| 1538611200000 | 830.57 |
| 1538697600000 | 825.5599 |
| 1538956800000 | 818.9 |
| 1539043200000 | 820.02 |
| 1539129600000 | 810.64 |
| 1539216000000 | 798.15 |
| 1539302400000 | 799.35 |
| 1539561600000 | 799.86 |
| 1539648000000 | 812.92 |
| 1539734400000 | 793.6799 |
| 1539820800000 | 795.73 |
| 1539907200000 | 802.96 |
| 1540166400000 | 800.46 |
| 1540252800000 | 785.39 |
| 1540339200000 | 787.89 |
| 1540425600000 | 762.49 |
| 1540512000000 | 760.99 |
| 1540771200000 | 762.76 |
| 1540857600000 | 758.38 |
| 1540944000000 | 760.76 |
| 1541030400000 | 774.84 |
| 1541116800000 | 772.51 |
| 1541376000000 | 777.32 |
| 1541462400000 | 774.21 |
| 1541548800000 | 786.58 |
| 1541635200000 | 779.21 |
| 1541721600000 | 783.8 |
| 1541980800000 | 776.11 |
| 1542067200000 | 782.63 |
| 1542153600000 | 779.63 |
| 1542240000000 | 782.9299 |
| 1542326400000 | 794.21 |
| 1542585600000 | 795.2 |
| 1542672000000 | 786.78 |
| 1542758400000 | 790.82 |
| 1542844800000 | 787.39 |
| 1542931200000 | 788.99 |
| 1543190400000 | 789.07 |
| 1543276800000 | 790 |
| 1543363200000 | 783.65 |
| 1543449600000 | 790.73 |
| 1543536000000 | 791 |
| 1543795200000 | 785.4299 |
| 1543881600000 | 786.78 |
| 1543968000000 | 780.52 |
| 1544054400000 | 760.39 |
| 1544140800000 | 764.92 |
| 1544400000000 | 755.64 |
| 1544486400000 | 760.44 |
| 1544572800000 | 780.26 |
| 1544659200000 | 778.2 |
| 1544745600000 | 769.21 |
| 1545004800000 | 762.24 |
| 1545091200000 | 758.07 |
| 1545177600000 | 766.98 |
| 1545264000000 | 755.28 |
| 1545350400000 | 748.96 |
| 1545609600000 | 741.25 |
| 1545868800000 | 728.07 |
| 1545955200000 | 735.53 |
| 1546214400000 | 741.39 |
| 1546387200000 | 731.35 |
| 1546473600000 | 734.69 |
| 1546560000000 | 753.9 |
| 1546819200000 | 749.41 |
| 1546905600000 | 754.64 |
| 1546992000000 | 757.85 |
| 1547078400000 | 762.61 |
| 1547164800000 | 768.32 |
| 1547424000000 | 760.3099 |
| 1547510400000 | 762.91 |
| 1547596800000 | 748.82 |
| 1547683200000 | 755.24 |
| 1547769600000 | 766.0599 |
| 1548028800000 | 766.15 |
| 1548115200000 | 764.77 |
| 1548201600000 | 770.07 |
| 1548288000000 | 772.55 |
| 1548374400000 | 771.19 |
| 1548633600000 | 766.4 |
| 1548720000000 | 773.89 |
| 1548806400000 | 780.17 |
| 1548892800000 | 790.52 |
| 1548979200000 | 795.94 |
| 1549238400000 | 796.96 |
| 1549324800000 | 809.04 |
| 1549411200000 | 804.67 |
| 1549497600000 | 795.42 |
| 1549584000000 | 792.92 |
| 1549843200000 | 796.1799 |
| 1549929600000 | 795.15 |
| 1550016000000 | 808.27 |
| 1550102400000 | 802.59 |
| 1550188800000 | 811.11 |
| 1550448000000 | 814.92 |
| 1550534400000 | 812.79 |
| 1550620800000 | 823.07 |
| 1550707200000 | 826.37 |
| 1550793600000 | 815.1 |
| 1551052800000 | 814.8 |
| 1551139200000 | 817.92 |
| 1551225600000 | 811.97 |
| 1551312000000 | 825.0599 |
| 1551398400000 | 846.45 |
| 1551657600000 | 840.43 |
| 1551744000000 | 842.96 |
| 1551830400000 | 844.36 |
| 1551916800000 | 840.39 |
| 1552003200000 | 839.62 |
| 1552262400000 | 839.33 |
| 1552348800000 | 842.28 |
| 1552435200000 | 845.01 |
| 1552521600000 | 848.95 |
| 1552608000000 | 858.4 |
| 1552867200000 | 860.14 |
| 1552953600000 | 866.67 |
| 1553040000000 | 863.92 |
| 1553126400000 | 870.38 |
| 1553212800000 | 848.99 |
| 1553472000000 | 848.95 |
| 1553558400000 | 857.09 |
| 1553644800000 | 855.32 |
| 1553731200000 | 857.57 |
| 1553817600000 | 865.88 |
| 1554076800000 | 860.37 |
| 1554163200000 | 863.71 |
| 1554249600000 | 865.43 |
| 1554336000000 | 866.29 |
| 1554422400000 | 871.7 |
| 1554681600000 | 875.47 |
| 1554768000000 | 874.86 |
| 1554854400000 | 879.15 |
| 1554940800000 | 882.71 |
| 1555027200000 | 886.33 |
| 1555286400000 | 889.41 |
| 1555372800000 | 884.53 |
| 1555459200000 | 882.86 |
| 1555545600000 | 883.86 |
| 1555977600000 | 886.74 |
| 1556064000000 | 884.2 |
| 1556150400000 | 874.66 |
| 1556236800000 | 879.35 |
| 1556496000000 | 883.19 |
| 1556582400000 | 889.97 |
| 1556668800000 | 892.63 |
| 1556755200000 | 884.5 |
| 1556841600000 | 888.2 |
| 1557100800000 | 887.11 |
| 1557187200000 | 875.27 |
| 1557273600000 | 880.47 |
| 1557360000000 | 869.25 |
| 1557446400000 | 872.18 |
| 1557705600000 | 865.77 |
| 1557792000000 | 872.7 |
| 1557878400000 | 877 |
| 1557964800000 | 886.73 |
| 1558051200000 | 881.44 |
| 1558310400000 | 871.58 |
| 1558396800000 | 875.46 |
| 1558483200000 | 876.98 |
| 1558569600000 | 875.7 |
| 1558656000000 | 883.44 |
| 1558915200000 | 886.6 |
| 1559001600000 | 883.64 |
| 1559088000000 | 868.12 |
| 1559174400000 | 877.07 |
| 1559260800000 | 863.68 |
| 1559520000000 | 876.74 |
| 1559606400000 | 878.05 |
| 1559692800000 | 884.6 |
| 1559779200000 | 883.58 |
| 1559865600000 | 899.62 |
| 1560124800000 | 899.95 |
| 1560211200000 | 900.42 |
| 1560297600000 | 904.75 |
| 1560384000000 | 898.54 |
| 1560470400000 | 887.12 |
| 1560729600000 | 889.74 |
| 1560816000000 | 903.46 |
| 1560902400000 | 908.06 |
| 1560988800000 | 923.69 |
| 1561075200000 | 927.38 |
| 1561334400000 | 934.63 |
| 1561420800000 | 929.4 |
| 1561507200000 | 920.56 |
| 1561593600000 | 912.36 |
| 1561680000000 | 921.89 |
| 1561939200000 | 919.17 |
| 1562025600000 | 924.72 |
| 1562112000000 | 944.56 |
| 1562198400000 | 941.3 |
| 1562284800000 | 929.25 |
| 1562544000000 | 933.31 |
| 1562630400000 | 930.18 |
| 1562716800000 | 922.78 |
| 1562803200000 | 920.62 |
| 1562889600000 | 917.75 |
| 1563148800000 | 918.01 |
| 1563235200000 | 916.57 |
| 1563321600000 | 917.09 |
| 1563408000000 | 917.29 |
| 1563494400000 | 933.64 |
| 1563753600000 | 936.44 |
| 1563840000000 | 939.65 |
| 1563926400000 | 940.7 |
| 1564012800000 | 960.79 |
| 1564099200000 | 965.29 |
| 1564358400000 | 960.49 |
| 1564444800000 | 955.97 |
| 1564531200000 | 956.5 |
| 1564617600000 | 962.83 |
| 1564704000000 | 941.36 |
| 1564963200000 | 927.24 |
| 1565049600000 | 921.57 |
| 1565136000000 | 929.09 |
| 1565222400000 | 945.02 |
| 1565308800000 | 940.17 |
| 1565568000000 | 938.74 |
| 1565654400000 | 932.12 |
| 1565740800000 | 921.13 |
| 1565827200000 | 919.36 |
| 1565913600000 | 931.98 |
| 1566172800000 | 937.27 |
| 1566259200000 | 929.66 |
| 1566345600000 | 947.57 |
| 1566432000000 | 937.38 |
| 1566518400000 | 932.47 |
| 1566777600000 | 934.95 |
| 1566864000000 | 941.09 |
| 1566950400000 | 935.5 |
| 1567036800000 | 949.88 |
| 1567123200000 | 949.27 |
| 1567382400000 | 950.8 |
| 1567468800000 | 951.23 |
| 1567555200000 | 957.72 |
| 1567641600000 | 953.19 |
| 1567728000000 | 951.91 |
| 1567987200000 | 943.58 |
| 1568073600000 | 936.54 |
| 1568160000000 | 940.28 |
| 1568246400000 | 953.9 |
| 1568332800000 | 944.46 |
| 1568592000000 | 932.7 |
| 1568678400000 | 947.28 |
| 1568764800000 | 946.39 |
| 1568851200000 | 938.92 |
| 1568937600000 | 942.54 |
| 1569196800000 | 939.25 |
| 1569283200000 | 936.83 |
| 1569369600000 | 926.31 |
| 1569456000000 | 933.57 |
| 1569542400000 | 934.97 |
| 1569801600000 | 935.36 |
| 1569888000000 | 921.77 |
| 1569974400000 | 903.69 |
| 1570060800000 | 915.24 |
| 1570147200000 | 926.11 |
| 1570406400000 | 938.16 |
| 1570492800000 | 922.97 |
| 1570579200000 | 930.07 |
| 1570665600000 | 925.98 |
| 1570752000000 | 931.36 |
| 1571011200000 | 929.1 |
| 1571097600000 | 935.38 |
| 1571184000000 | 930.88 |
| 1571270400000 | 928.77 |
| 1571356800000 | 909.02 |
| 1571616000000 | 908.57 |
| 1571702400000 | 904.12 |
| 1571788800000 | 898.02 |
| 1571875200000 | 903.97 |
| 1571961600000 | 868.17 |
| 1572220800000 | 861.99 |
| 1572307200000 | 863.38 |
| 1572393600000 | 872.37 |
| 1572480000000 | 872.36 |
| 1572566400000 | 868.92 |
| 1572825600000 | 863.97 |
| 1572912000000 | 859.95 |
| 1572998400000 | 869.21 |
| 1573084800000 | 860.78 |
| 1573171200000 | 863.85 |
| 1573430400000 | 868.97 |
| 1573516800000 | 868.35 |
| 1573603200000 | 875.42 |
| 1573689600000 | 872.41 |
| 1573776000000 | 881 |
| 1574035200000 | 885.95 |
| 1574121600000 | 881.99 |
| 1574208000000 | 871.82 |
| 1574294400000 | 868.27 |
| 1574380800000 | 868.26 |
| 1574640000000 | 871 |
| 1574726400000 | 874.26 |
| 1574812800000 | 873.64 |
| 1574899200000 | 873.43 |
| 1574985600000 | 875.96 |
| 1575244800000 | 867.7 |
| 1575331200000 | 866.41 |
| 1575417600000 | 869.12 |
| 1575504000000 | 867.22 |
| 1575590400000 | 875.78 |
| 1575849600000 | 873.92 |
| 1575936000000 | 870.16 |
| 1576022400000 | 871.5 |
| 1576108800000 | 863.57 |
| 1576195200000 | 864.13 |
| 1576454400000 | 871.55 |
| 1576540800000 | 869.03 |
| 1576627200000 | 872.33 |
| 1576713600000 | 871.2 |
| 1576800000000 | 882.23 |
| 1577059200000 | 884.5 |
| 1577145600000 | 883.84 |
| 1577404800000 | 892.02 |
| 1577664000000 | 887.81 |
| 1577750400000 | 881.7 |
| 1577923200000 | 889.47 |
| 1578009600000 | 889.3 |
| 1578268800000 | 894.21 |
| 1578355200000 | 885.82 |
| 1578441600000 | 876.54 |
| 1578528000000 | 876.78 |
| 1578614400000 | 878.91 |
| 1578873600000 | 879.14 |
| 1578960000000 | 878.59 |
| 1579046400000 | 886.9 |
| 1579132800000 | 891.52 |
| 1579219200000 | 896.4 |
| 1579478400000 | 890.38 |
| 1579564800000 | 885.78 |
| 1579651200000 | 880.95 |
| 1579737600000 | 874.65 |
| 1579824000000 | 876.69 |
| 1580083200000 | 854.83 |
| 1580169600000 | 857.5 |
| 1580256000000 | 857.81 |
| 1580342400000 | 853.36 |
| 1580428800000 | 855.39 |
| 1580688000000 | 855.64 |
| 1580774400000 | 862.96 |
| 1580860800000 | 861.57 |
| 1580947200000 | 864.88 |
| 1581033600000 | 855.07 |
| 1581292800000 | 849.82 |
| 1581379200000 | 847.44 |
| 1581465600000 | 853.65 |
| 1581552000000 | 849.97 |
| 1581638400000 | 852.2 |
| 1581897600000 | 848.89 |
| 1581984000000 | 852.57 |
| 1582070400000 | 857.23 |
| 1582156800000 | 849.46 |
| 1582243200000 | 847.21 |
| 1582502400000 | 817.42 |
| 1582588800000 | 805.77 |
| 1582675200000 | 804.55 |
| 1582761600000 | 768.46 |
| 1582848000000 | 734.24 |
| 1583107200000 | 751.86 |
| 1583193600000 | 754.62 |
| 1583280000000 | 756.03 |
| 1583366400000 | 757.21 |
| 1583452800000 | 741.48 |
| 1583712000000 | 700.74 |
| 1583798400000 | 684.08 |
| 1583884800000 | 681.73 |
| 1583971200000 | 595.51 |
| 1584057600000 | 610.1 |
| 1584316800000 | 593.07 |
| 1584403200000 | 596.14 |
| 1584489600000 | 581.84 |
| 1584576000000 | 602.59 |
| 1584662400000 | 614.92 |
| 1584921600000 | 595.98 |
| 1585008000000 | 602.84 |
| 1585094400000 | 622.9 |
| 1585180800000 | 649.75 |
| 1585267200000 | 619.78 |
| 1585526400000 | 627.86 |
| 1585612800000 | 639.36 |
| 1585699200000 | 620.74 |
| 1585785600000 | 612.57 |
| 1585872000000 | 600.25 |
| 1586131200000 | 622.71 |
| 1586217600000 | 639.49 |
| 1586304000000 | 631.54 |
| 1586390400000 | 651.38 |
| 1586822400000 | 660.65 |
| 1586908800000 | 650.89 |
| 1586995200000 | 653.42 |
| 1587081600000 | 666.23 |
| 1587340800000 | 667.44 |
| 1587427200000 | 645.03 |
| 1587513600000 | 638.11 |
| 1587600000000 | 642.26 |
| 1587686400000 | 634.64 |
| 1587945600000 | 653.41 |
| 1588032000000 | 657.94 |
| 1588118400000 | 670.26 |
| 1588204800000 | 669.46 |
| 1588291200000 | 672.85 |
| 1588550400000 | 638.19 |
| 1588636800000 | 631.35 |
| 1588723200000 | 629.71 |
| 1588809600000 | 637.9 |
| 1588896000000 | 652.59 |
| 1589155200000 | 649.89 |
| 1589241600000 | 646.87 |
| 1589328000000 | 629.32 |
| 1589414400000 | 607.19 |
| 1589500800000 | 616.11 |
| 1589760000000 | 644.86 |
| 1589846400000 | 640.25 |
| 1589932800000 | 648.26 |
| 1590019200000 | 638.69 |
| 1590105600000 | 634.23 |
| 1590364800000 | 645.39 |
| 1590451200000 | 663.85 |
| 1590537600000 | 678.57 |
| 1590624000000 | 695.59 |
| 1590710400000 | 688.03 |
| 1590969600000 | 700.01 |
| 1591056000000 | 707.09 |
| 1591142400000 | 728.16 |
| 1591228800000 | 743.74 |
| 1591315200000 | 752.79 |
| 1591574400000 | 752.94 |
| 1591660800000 | 748.05 |
| 1591747200000 | 740.66 |
| 1591833600000 | 711.21 |
| 1591920000000 | 710.14 |
| 1592179200000 | 704.4 |
| 1592265600000 | 727.57 |
| 1592352000000 | 726.21 |
| 1592438400000 | 726.17 |
| 1592524800000 | 731.08 |
| 1592784000000 | 722.07 |
| 1592870400000 | 738.58 |
| 1592956800000 | 713.52 |
| 1593043200000 | 710.51 |
| 1593129600000 | 708.65 |
| 1593388800000 | 706.08 |
| 1593475200000 | 704.02 |
| 1593561600000 | 702.41 |
| 1593648000000 | 715.99 |
| 1593734400000 | 711.83 |
| 1593993600000 | 726.05 |
| 1594080000000 | 720.99 |
| 1594166400000 | 719.89 |
| 1594252800000 | 709.71 |
| 1594339200000 | 725.29 |
| 1594598400000 | 731.79 |
| 1594684800000 | 729.23 |
| 1594771200000 | 741.23 |
| 1594857600000 | 738.17 |
| 1594944000000 | 731.88 |
| 1595203200000 | 736.57 |
| 1595289600000 | 751.08 |
| 1595376000000 | 744.17 |
| 1595462400000 | 753.8 |
| 1595548800000 | 751.21 |
| 1595808000000 | 752.55 |
| 1595894400000 | 759.96 |
| 1595980800000 | 773.27 |
| 1596067200000 | 762.76 |
| 1596153600000 | 752.25 |
| 1596412800000 | 747.83 |
| 1596499200000 | 746.92 |
| 1596585600000 | 750.1 |
| 1596672000000 | 735.13 |
| 1596758400000 | 728.13 |
| 1597017600000 | 730.54 |
| 1597104000000 | 742.28 |
| 1597190400000 | 751.36 |
| 1597276800000 | 754.05 |
| 1597363200000 | 745.53 |
| 1597622400000 | 752.6 |
| 1597708800000 | 754.71 |
| 1597795200000 | 761.47 |
| 1597881600000 | 746.97 |
| 1597968000000 | 737.61 |
| 1598227200000 | 753.99 |
| 1598313600000 | 755.25 |
| 1598400000000 | 761.69 |
| 1598486400000 | 760.19 |
| 1598572800000 | 758.69 |
| 1598832000000 | 755.7 |
| 1598918400000 | 748.72 |
| 1599004800000 | 759.07 |
| 1599091200000 | 765.57 |
| 1599177600000 | 749.61 |
| 1599436800000 | 756.29 |
| 1599523200000 | 744.15 |
| 1599609600000 | 755.55 |
| 1599696000000 | 758.4 |
| 1599782400000 | 753.3 |
| 1600041600000 | 756.1 |
| 1600128000000 | 756.71 |
| 1600214400000 | 755.98 |
| 1600300800000 | 755.02 |
| 1600387200000 | 756.24 |
| 1600646400000 | 726.57 |
| 1600732800000 | 721.21 |
| 1600819200000 | 717.66 |
| 1600905600000 | 708.26 |
| 1600992000000 | 704.65 |
| 1601251200000 | 723.69 |
| 1601337600000 | 723.54 |
| 1601424000000 | 723.71 |
| 1601510400000 | 722.87 |
| 1601596800000 | 721.5 |
| 1601856000000 | 731.28 |
| 1601942400000 | 737.92 |
| 1602028800000 | 743.46 |
| 1602115200000 | 749.28 |
| 1602201600000 | 757.28 |
| 1602460800000 | 763.08 |
| 1602547200000 | 751.45 |
| 1602633600000 | 751.58 |
| 1602720000000 | 731.11 |
| 1602806400000 | 732.89 |
| 1603065600000 | 738.87 |
| 1603152000000 | 741.88 |
| 1603238400000 | 728.1 |
| 1603324800000 | 732.16 |
| 1603411200000 | 744.41 |
| 1603670400000 | 734.86 |
| 1603756800000 | 723.66 |
| 1603843200000 | 692.44 |
| 1603929600000 | 686.76 |
| 1604016000000 | 684.05 |
| 1604275200000 | 688.38 |
| 1604361600000 | 712.1 |
| 1604448000000 | 721.1799 |
| 1604534400000 | 737.58 |
| 1604620800000 | 737.9299 |
| 1604880000000 | 791.58 |
| 1604966400000 | 819.1 |
| 1605052800000 | 818.39 |
| 1605139200000 | 813.65 |
| 1605225600000 | 813.79 |
| 1605484800000 | 833.91 |
| 1605571200000 | 827.8099 |
| 1605657600000 | 827.82 |
| 1605744000000 | 811.72 |
| 1605830400000 | 803.22 |
| 1606089600000 | 797.15 |
| 1606176000000 | 808.9299 |
| 1606262400000 | 808.44 |
| 1606348800000 | 810.97 |
| 1606435200000 | 822.54 |
| 1606694400000 | 821 |
| 1606780800000 | 826.71 |
| 1606867200000 | 825.63 |
| 1606953600000 | 832.62 |
| 1607040000000 | 838.17 |
| 1607299200000 | 836.57 |
| 1607385600000 | 835.29 |
| 1607472000000 | 834.85 |
| 1607558400000 | 846.42 |
| 1607644800000 | 837.9 |
| 1607904000000 | 844.15 |
| 1607990400000 | 840.19 |
| 1608076800000 | 847.47 |
| 1608163200000 | 854.52 |
| 1608249600000 | 852.21 |
| 1608508800000 | 833.45 |
| 1608595200000 | 841.06 |
| 1608681600000 | 848.34 |
| 1608768000000 | 847.36 |
| 1609113600000 | 854.09 |
| 1609200000000 | 865.52 |
| 1609286400000 | 864.33 |
| 1609372800000 | 847.54 |
| 1609718400000 | 856.4 |
| 1609804800000 | 849.44 |
| 1609891200000 | 855.13 |
| 1609977600000 | 852.96 |
| 1610064000000 | 850.89 |
| 1610323200000 | 834.84 |
| 1610409600000 | 830.32 |
| 1610496000000 | 833.85 |
| 1610582400000 | 830.83 |
| 1610668800000 | 826.8099 |
| 1610928000000 | 828.71 |
| 1611014400000 | 834.14 |
| 1611100800000 | 827.38 |
| 1611187200000 | 826.39 |
| 1611273600000 | 822.09 |
| 1611532800000 | 810.1 |
| 1611619200000 | 818.37 |
| 1611705600000 | 809.09 |
| 1611792000000 | 820.87 |
| 1611878400000 | 808.86 |
| 1612137600000 | 812.6799 |
| 1612224000000 | 823.69 |
| 1612310400000 | 818.52 |
| 1612396800000 | 820.83 |
| 1612483200000 | 826.65 |
| 1612742400000 | 820.1 |
| 1612828800000 | 824.33 |
| 1612915200000 | 817.28 |
| 1613001600000 | 813.78 |
| 1613088000000 | 811.24 |
| 1613347200000 | 822.55 |
| 1613433600000 | 817.39 |
| 1613520000000 | 815.98 |
| 1613606400000 | 816.89 |
| 1613692800000 | 824.72 |
| 1613952000000 | 822.21 |
| 1614038400000 | 824.16 |
| 1614124800000 | 822.7 |
| 1614211200000 | 816.25 |
| 1614297600000 | 784.95 |
| 1614556800000 | 795.1799 |
| 1614643200000 | 790.5599 |
| 1614729600000 | 789.76 |
| 1614816000000 | 804.5 |
| 1614902400000 | 795.37 |
| 1615161600000 | 800.39 |
| 1615248000000 | 802.78 |
| 1615334400000 | 815.8099 |
| 1615420800000 | 811.99 |
| 1615507200000 | 814.2 |
| 1615766400000 | 817.73 |
| 1615852800000 | 816.62 |
| 1615939200000 | 822.63 |
| 1616025600000 | 818.9299 |
| 1616112000000 | 818.04 |
| 1616371200000 | 816.45 |
| 1616457600000 | 818.35 |
| 1616544000000 | 808.22 |
| 1616630400000 | 803.23 |
| 1616716800000 | 808.8099 |
| 1616976000000 | 818.1 |
| 1617062400000 | 817.17 |
| 1617148800000 | 808.52 |
| 1617235200000 | 811.5599 |
| 1617667200000 | 828.73 |
| 1617753600000 | 832.53 |
| 1617840000000 | 844.02 |
| 1617926400000 | 845.39 |
| 1618185600000 | 842.72 |
| 1618272000000 | 842.28 |
| 1618358400000 | 844.28 |
| 1618444800000 | 856.03 |
| 1618531200000 | 859.83 |
| 1618790400000 | 868.57 |
| 1618876800000 | 861.89 |
| 1618963200000 | 873.93 |
| 1619049600000 | 882.64 |
| 1619136000000 | 878.6 |
| 1619395200000 | 875.49 |
| 1619481600000 | 872.85 |
| 1619568000000 | 877.87 |
| 1619654400000 | 886.01 |
| 1619740800000 | 872.49 |
| 1620000000000 | 882.64 |
| 1620086400000 | 875.09 |
| 1620172800000 | 882.03 |
| 1620259200000 | 901.14 |
| 1620345600000 | 903.19 |
| 1620604800000 | 906.82 |
| 1620691200000 | 890.47 |
| 1620777600000 | 891.62 |
| 1620864000000 | 895.33 |
| 1620950400000 | 903.42 |
| 1621209600000 | 908.06 |
| 1621296000000 | 909.14 |
| 1621382400000 | 905.74 |
| 1621468800000 | 918.71 |
| 1621555200000 | 921.93 |
| 1621814400000 | 925.63 |
| 1621900800000 | 926.14 |
| 1621987200000 | 924.29 |
| 1622073600000 | 915.69 |
| 1622160000000 | 917.7 |
| 1622419200000 | 915.87 |
| 1622505600000 | 920.65 |
| 1622592000000 | 922.54 |
| 1622678400000 | 912.73 |
| 1622764800000 | 917.33 |
| 1623024000000 | 924.6 |
| 1623110400000 | 928.45 |
| 1623196800000 | 928.2 |
| 1623283200000 | 925.08 |
| 1623369600000 | 919.95 |
| 1623628800000 | 919.33 |
| 1623715200000 | 922.49 |
| 1623801600000 | 928.15 |
| 1623888000000 | 911.3 |
| 1623974400000 | 893.76 |
| 1624233600000 | 899.97 |
| 1624320000000 | 905.13 |
| 1624406400000 | 909.79 |
| 1624492800000 | 917.9 |
| 1624579200000 | 921.41 |
| 1624838400000 | 921.33 |
| 1624924800000 | 918.21 |
| 1625011200000 | 910.13 |
| 1625097600000 | 916.33 |
| 1625184000000 | 910.21 |
| 1625443200000 | 910.84 |
| 1625529600000 | 905.87 |
| 1625616000000 | 911.05 |
| 1625702400000 | 898.44 |
| 1625788800000 | 899.06 |
| 1626048000000 | 904.65 |
| 1626134400000 | 906.44 |
| 1626220800000 | 903.72 |
| 1626307200000 | 901.43 |
| 1626393600000 | 904.15 |
| 1626652800000 | 882.63 |
| 1626739200000 | 884.11 |
| 1626825600000 | 894.61 |
| 1626912000000 | 896.02 |
| 1626998400000 | 901.94 |
| 1627257600000 | 901.18 |
| 1627344000000 | 900.01 |
| 1627430400000 | 901.21 |
| 1627516800000 | 911.63 |
| 1627603200000 | 901.75 |
| 1627862400000 | 908.3 |
| 1627948800000 | 903.74 |
| 1628035200000 | 899.93 |
| 1628121600000 | 901.01 |
| 1628208000000 | 891.52 |
| 1628467200000 | 888.63 |
| 1628553600000 | 890.36 |
| 1628640000000 | 889.1 |
| 1628726400000 | 889.78 |
| 1628812800000 | 900.69 |
| 1629072000000 | 901.35 |
| 1629158400000 | 894.13 |
| 1629244800000 | 893.9 |
| 1629331200000 | 877.19 |
| 1629417600000 | 875.11 |
| 1629676800000 | 885.83 |
| 1629763200000 | 885.36 |
| 1629849600000 | 880.44 |
| 1629936000000 | 878.63 |
| 1630022400000 | 882.9 |
| 1630281600000 | 885.21 |
| 1630368000000 | 884.94 |
| 1630454400000 | 895.66 |
| 1630540800000 | 891.03 |
| 1630627200000 | 885.8 |
| 1630886400000 | 888.9 |
| 1630972800000 | 881.38 |
| 1631059200000 | 875.03 |
| 1631145600000 | 875.68 |
| 1631232000000 | 871.74 |
| 1631491200000 | 874.1 |
| 1631577600000 | 877.03 |
| 1631664000000 | 864.99 |
| 1631750400000 | 864.94 |
| 1631836800000 | 865.19 |
| 1632096000000 | 863.43 |
| 1632182400000 | 872.54 |
| 1632268800000 | 877.71 |
| 1632355200000 | 878.98 |
| 1632441600000 | 868.17 |
| 1632700800000 | 865.24 |
| 1632787200000 | 853.62 |
| 1632873600000 | 849.99 |
| 1632960000000 | 846.61 |
| 1633046400000 | 843.31 |
| 1633305600000 | 844.25 |
| 1633392000000 | 841.95 |
| 1633478400000 | 835.1799 |
| 1633564800000 | 845.71 |
| 1633651200000 | 841.66 |
| 1633910400000 | 838.78 |
| 1633996800000 | 838.4 |
| 1634083200000 | 851.24 |
| 1634169600000 | 858.65 |
| 1634256000000 | 855.3 |
| 1634515200000 | 852.08 |
| 1634601600000 | 847.56 |
| 1634688000000 | 860.46 |
| 1634774400000 | 856.93 |
| 1634860800000 | 860.65 |
| 1635120000000 | 861.57 |
| 1635206400000 | 865.73 |
| 1635292800000 | 862.92 |
| 1635379200000 | 892.53 |
| 1635465600000 | 876.11 |
| 1635724800000 | 877.74 |
| 1635811200000 | 879.46 |
| 1635897600000 | 882.6 |
| 1635984000000 | 877.15 |
| 1636070400000 | 880.21 |
| 1636329600000 | 879.25 |
| 1636416000000 | 883.65 |
| 1636502400000 | 884.22 |
| 1636588800000 | 882.61 |
| 1636675200000 | 883.64 |
| 1636934400000 | 885.29 |
| 1637020800000 | 878.05 |
| 1637107200000 | 870.97 |
| 1637193600000 | 874.85 |
| 1637280000000 | 869.63 |
| 1637539200000 | 866.93 |
| 1637625600000 | 859.72 |
| 1637712000000 | 850.94 |
| 1637798400000 | 867.4 |
| 1637884800000 | 850.68 |
| 1638144000000 | 845.73 |
| 1638230400000 | 821.33 |
| 1638316800000 | 830.24 |
| 1638403200000 | 832.13 |
| 1638489600000 | 828.65 |
| 1638748800000 | 847.34 |
| 1638835200000 | 853.99 |
| 1638921600000 | 848.45 |
| 1639008000000 | 848.83 |
| 1639094400000 | 853.46 |
| 1639353600000 | 849.15 |
| 1639440000000 | 849.61 |
| 1639526400000 | 847.78 |
| 1639612800000 | 866.43 |
| 1639699200000 | 865.33 |
| 1639958400000 | 856.88 |
| 1640044800000 | 860.58 |
| 1640131200000 | 867.99 |
| 1640217600000 | 872.05 |
| 1640304000000 | 870.81 |
| 1640563200000 | 873.69 |
| 1640649600000 | 874.91 |
| 1640736000000 | 880.44 |
| 1640822400000 | 880.17 |
| 1640908800000 | 879.99 |
| 1641168000000 | 885.33 |
| 1641254400000 | 902.66 |
| 1641340800000 | 902.01 |
| 1641427200000 | 878.21 |
| 1641513600000 | 877.1 |
| 1641772800000 | 879.04 |
| 1641859200000 | 878.27 |
| 1641945600000 | 881.27 |
| 1642032000000 | 886.59 |
| 1642118400000 | 887.68 |
| 1642377600000 | 893.13 |
| 1642464000000 | 876.52 |
| 1642550400000 | 874.78 |
| 1642636800000 | 876.66 |
| 1642723200000 | 871.78 |
| 1642982400000 | 846.25 |
| 1643068800000 | 840.85 |
| 1643155200000 | 844.25 |
| 1643241600000 | 840.58 |
| 1643328000000 | 824.63 |
| 1643587200000 | 826.99 |
| 1643673600000 | 837.62 |
| 1643760000000 | 848.33 |
| 1643846400000 | 837.3 |
| 1643932800000 | 827.91 |
| 1644192000000 | 831.7 |
| 1644278400000 | 831.92 |
| 1644364800000 | 832.52 |
| 1644451200000 | 840.47 |
| 1644537600000 | 835.62 |
| 1644796800000 | 817.55 |
| 1644883200000 | 832.82 |
| 1644969600000 | 839.71 |
| 1645056000000 | 842.28 |
| 1645142400000 | 842.3 |
| 1645401600000 | 824.41 |
| 1645488000000 | 819.88 |
| 1645574400000 | 829.57 |
| 1645660800000 | 789.49 |
| 1645747200000 | 834.75 |
| 1646006400000 | 818.3099 |
| 1646092800000 | 795.9 |
| 1646179200000 | 783.35 |
| 1646265600000 | 771.34 |
| 1646352000000 | 738.25 |
| 1646611200000 | 716.98 |
| 1646697600000 | 696.5 |
| 1646784000000 | 752.5 |
| 1646870400000 | 736.15 |
| 1646956800000 | 736.9299 |
| 1647216000000 | 748.46 |
| 1647302400000 | 745.87 |
| 1647388800000 | 768.21 |
| 1647475200000 | 784.28 |
| 1647561600000 | 790.44 |
| 1647820800000 | 780.6799 |
| 1647907200000 | 777.66 |
| 1647993600000 | 768.22 |
| 1648080000000 | 769.96 |
| 1648166400000 | 767.5599 |
| 1648425600000 | 770.08 |
| 1648512000000 | 797.75 |
| 1648598400000 | 797.66 |
| 1648684800000 | 789.76 |
| 1648771200000 | 785.17 |
| 1649030400000 | 787.11 |
| 1649116800000 | 789.13 |
| 1649203200000 | 777.37 |
| 1649289600000 | 775.88 |
| 1649376000000 | 784.54 |
| 1649635200000 | 782.21 |
| 1649721600000 | 775 |
| 1649808000000 | 763.05 |
| 1649894400000 | 772.37 |
| 1650326400000 | 764.74 |
| 1650412800000 | 795.3099 |
| 1650499200000 | 798.41 |
| 1650585600000 | 783.45 |
| 1650844800000 | 776.6 |
| 1650931200000 | 774.97 |
| 1651017600000 | 766.94 |
| 1651104000000 | 767.95 |
| 1651190400000 | 780.63 |
| 1651449600000 | 765.83 |
| 1651536000000 | 771.25 |
| 1651622400000 | 762.13 |
| 1651708800000 | 761.88 |
| 1651795200000 | 739.1799 |
| 1652054400000 | 720.45 |
| 1652140800000 | 730.2 |
| 1652227200000 | 742.82 |
| 1652313600000 | 728.94 |
| 1652400000000 | 744.55 |
| 1652659200000 | 751.4299 |
| 1652745600000 | 757.33 |
| 1652832000000 | 742.05 |
| 1652918400000 | 720.71 |
| 1653004800000 | 721.77 |
| 1653264000000 | 740.16 |
| 1653350400000 | 731.55 |
| 1653436800000 | 737.96 |
| 1653523200000 | 742 |
| 1653609600000 | 751.3099 |
| 1653868800000 | 760.22 |
| 1653955200000 | 758.76 |
| 1654041600000 | 745.5 |
| 1654128000000 | 755.5599 |
| 1654214400000 | 758.23 |
| 1654473600000 | 761.38 |
| 1654560000000 | 755.01 |
| 1654646400000 | 747.39 |
| 1654732800000 | 736.19 |
| 1654819200000 | 717.25 |
| 1655078400000 | 707.57 |
| 1655164800000 | 688.23 |
| 1655251200000 | 699.8 |
| 1655337600000 | 688.53 |
| 1655424000000 | 691.6 |
| 1655683200000 | 696.51 |
| 1655769600000 | 693.37 |
| 1655856000000 | 698.39 |
| 1655942400000 | 690.0599 |
| 1656028800000 | 714.32 |
| 1656288000000 | 722.44 |
| 1656374400000 | 720.94 |
| 1656460800000 | 712.41 |
| 1656547200000 | 705.64 |
| 1656633600000 | 709.26 |
| 1656892800000 | 710 |
| 1656979200000 | 698.8 |
| 1657065600000 | 710.12 |
| 1657152000000 | 707.96 |
| 1657238400000 | 715.58 |
| 1657497600000 | 710.71 |
| 1657584000000 | 712.4299 |
| 1657670400000 | 712.35 |
| 1657756800000 | 697.0599 |
| 1657843200000 | 708.61 |
| 1658102400000 | 718.92 |
| 1658188800000 | 730.48 |
| 1658275200000 | 722.38 |
| 1658361600000 | 726.73 |
| 1658448000000 | 730.5599 |
| 1658707200000 | 732.63 |
| 1658793600000 | 729.97 |
| 1658880000000 | 730.9 |
| 1658966400000 | 728.54 |
| 1659052800000 | 738.27 |
| 1659312000000 | 741.07 |
| 1659398400000 | 725.97 |
| 1659484800000 | 726.58 |
| 1659571200000 | 735.07 |
| 1659657600000 | 723.0599 |
| 1659916800000 | 734.53 |
| 1660003200000 | 731.64 |
| 1660089600000 | 745.4299 |
| 1660176000000 | 744.09 |
| 1660262400000 | 736.28 |
| 1660521600000 | 738.7 |
| 1660608000000 | 738.37 |
| 1660694400000 | 737.84 |
| 1660780800000 | 732.73 |
| 1660867200000 | 725.79 |
| 1661126400000 | 710.67 |
| 1661212800000 | 706.59 |
| 1661299200000 | 714.6 |
| 1661385600000 | 707.94 |
| 1661472000000 | 697.72 |
| 1661731200000 | 686.3099 |
| 1661817600000 | 684.04 |
| 1661904000000 | 682.91 |
| 1661990400000 | 667.44 |
| 1662076800000 | 684.33 |
| 1662336000000 | 668.32 |
| 1662422400000 | 669.99 |
| 1662508800000 | 671.14 |
| 1662595200000 | 673.94 |
| 1662681600000 | 685.0599 |
| 1662940800000 | 704.52 |
| 1663027200000 | 686.53 |
| 1663113600000 | 675.51 |
| 1663200000000 | 670.45 |
| 1663286400000 | 666.9 |
| 1663545600000 | 669.34 |
| 1663632000000 | 661.34 |
| 1663718400000 | 657.75 |
| 1663804800000 | 652.27 |
| 1663891200000 | 633.74 |
| 1664150400000 | 627.09 |
| 1664236800000 | 625.61 |
| 1664323200000 | 626.86 |
| 1664409600000 | 629.26 |
| 1664496000000 | 640.0599 |
| 1664755200000 | 634.13 |
| 1664841600000 | 663.97 |
| 1664928000000 | 648.8 |
| 1665014400000 | 641.08 |
| 1665100800000 | 630.25 |
| 1665360000000 | 618.3099 |
| 1665446400000 | 622.33 |
| 1665532800000 | 625.62 |
| 1665619200000 | 620.23 |
| 1665705600000 | 629.52 |
| 1665964800000 | 639.98 |
| 1666051200000 | 645.96 |
| 1666137600000 | 629.78 |
| 1666224000000 | 629.95 |
| 1666310400000 | 620.65 |
| 1666569600000 | 636.9 |
| 1666656000000 | 648.9 |
| 1666742400000 | 646.26 |
| 1666828800000 | 648.96 |
| 1666915200000 | 650.36 |
| 1667174400000 | 647.23 |
| 1667260800000 | 645.85 |
| 1667347200000 | 641.71 |
| 1667433600000 | 628.67 |
| 1667520000000 | 653.36 |
| 1667779200000 | 658.62 |
| 1667865600000 | 663.83 |
| 1667952000000 | 664.12 |
| 1668038400000 | 690.16 |
| 1668124800000 | 702.9299 |
| 1668384000000 | 704.3 |
| 1668470400000 | 701.64 |
| 1668556800000 | 705.9299 |
| 1668643200000 | 699.72 |
| 1668729600000 | 706.02 |
| 1668988800000 | 706.86 |
| 1669075200000 | 709.05 |
| 1669161600000 | 716.5 |
| 1669248000000 | 721.28 |
| 1669334400000 | 718.14 |
| 1669593600000 | 719.54 |
| 1669680000000 | 713.45 |
| 1669766400000 | 710.9299 |
| 1669852800000 | 733.38 |
| 1669939200000 | 736.9 |
| 1670198400000 | 729.45 |
| 1670284800000 | 728.08 |
| 1670371200000 | 724.95 |
| 1670457600000 | 723.82 |
| 1670544000000 | 726.55 |
| 1670803200000 | 720.83 |
| 1670889600000 | 738.78 |
| 1670976000000 | 740.86 |
| 1671062400000 | 723.23 |
| 1671148800000 | 719.02 |
| 1671408000000 | 718.86 |
| 1671494400000 | 719.0599 |
| 1671580800000 | 728.98 |
| 1671667200000 | 724.36 |
| 1671753600000 | 723.83 |
| 1672099200000 | 726.59 |
| 1672185600000 | 724.35 |
| 1672272000000 | 730.11 |
| 1672358400000 | 720.3099 |
| 1672617600000 | 725.2 |
| 1672704000000 | 720.62 |
| 1672790400000 | 736.11 |
| 1672876800000 | 725.25 |
| 1672963200000 | 733.52 |
| 1673222400000 | 740.13 |
| 1673308800000 | 735.46 |
| 1673395200000 | 746.49 |
| 1673481600000 | 746.85 |
| 1673568000000 | 752.8099 |
| 1673827200000 | 754.83 |
| 1673913600000 | 757.99 |
| 1674000000000 | 748.65 |
| 1674086400000 | 744.26 |
| 1674172800000 | 748.9299 |
| 1674432000000 | 750.92 |
| 1674518400000 | 751.33 |
| 1674604800000 | 748.75 |
| 1674691200000 | 738.37 |
| 1674777600000 | 730.86 |
| 1675036800000 | 738.88 |
| 1675123200000 | 745.03 |
| 1675209600000 | 753.03 |
| 1675296000000 | 758.16 |
| 1675382400000 | 757.11 |
| 1675641600000 | 742.48 |
| 1675728000000 | 734.29 |
| 1675814400000 | 738.34 |
| 1675900800000 | 739.84 |
| 1675987200000 | 727.36 |
| 1676246400000 | 735.95 |
| 1676332800000 | 733.46 |
| 1676419200000 | 742.69 |
| 1676505600000 | 753.36 |
| 1676592000000 | 752.96 |
| 1676851200000 | 762.07 |
| 1676937600000 | 761.22 |
| 1677024000000 | 769.27 |
| 1677110400000 | 764.67 |
| 1677196800000 | 753.05 |
| 1677456000000 | 761.02 |
| 1677542400000 | 756.8 |
| 1677628800000 | 758.6799 |
| 1677715200000 | 766.47 |
| 1677801600000 | 768.37 |
| 1678060800000 | 768.99 |
| 1678147200000 | 762.11 |
| 1678233600000 | 760.49 |
| 1678320000000 | 766.03 |
| 1678406400000 | 769.76 |
| 1678665600000 | 760.4299 |
| 1678752000000 | 768.37 |
| 1678838400000 | 747.99 |
| 1678924800000 | 770.21 |
| 1679011200000 | 759.45 |
| 1679270400000 | 769.1799 |
| 1679356800000 | 777.03 |
| 1679443200000 | 787.45 |
| 1679529600000 | 793.91 |
| 1679616000000 | 783.72 |
| 1679875200000 | 787.8 |
| 1679961600000 | 789.54 |
| 1680048000000 | 800.36 |
| 1680134400000 | 804.52 |
| 1680220800000 | 809.09 |
| 1680480000000 | 811.28 |
| 1680566400000 | 819.94 |
| 1680652800000 | 820.83 |
| 1680739200000 | 822.48 |
| 1681171200000 | 821.77 |
| 1681257600000 | 822.42 |
| 1681344000000 | 823.99 |
| 1681430400000 | 824.48 |
| 1681689600000 | 823.87 |
| 1681776000000 | 824.58 |
| 1681862400000 | 836.99 |
| 1681948800000 | 838.12 |
| 1682035200000 | 840.48 |
| 1682294400000 | 849.37 |
| 1682380800000 | 849.37 |
| 1682467200000 | 852.12 |
| 1682553600000 | 841.42 |
| 1682640000000 | 837.65 |
| 1682899200000 | 833.13 |
| 1682985600000 | 828.67 |
| 1683072000000 | 839.43 |
| 1683158400000 | 843.66 |
| 1683244800000 | 842.2 |
| 1683504000000 | 846.27 |
| 1683590400000 | 833.62 |
| 1683676800000 | 824.76 |
| 1683763200000 | 827.61 |
| 1683849600000 | 821.29 |
| 1684108800000 | 822.78 |
| 1684195200000 | 819.22 |
| 1684281600000 | 803.2 |
| 1684368000000 | 802.91 |
| 1684454400000 | 804.24 |
| 1684713600000 | 805.1 |
| 1684800000000 | 800.6 |
| 1684886400000 | 791.3099 |
| 1684972800000 | 780.88 |
| 1685059200000 | 780.09 |
| 1685318400000 | 779.73 |
| 1685404800000 | 759 |
| 1685491200000 | 744.07 |
| 1685577600000 | 748.71 |
| 1685664000000 | 756.35 |
| 1685923200000 | 751.13 |
| 1686009600000 | 755.37 |
| 1686096000000 | 752.61 |
| 1686182400000 | 749.87 |
| 1686268800000 | 743.0599 |
| 1686528000000 | 742.44 |
| 1686614400000 | 751.75 |
| 1686700800000 | 761.99 |
| 1686787200000 | 770.07 |
| 1686873600000 | 774.02 |
| 1687132800000 | 762.08 |
| 1687219200000 | 757.04 |
| 1687305600000 | 759.69 |
| 1687392000000 | 764.26 |
| 1687478400000 | 759.79 |
| 1687737600000 | 755.69 |
| 1687824000000 | 755.1 |
| 1687910400000 | 756.53 |
| 1687996800000 | 758.88 |
| 1688083200000 | 768.8 |
| 1688342400000 | 772.55 |
| 1688428800000 | 773.39 |
| 1688515200000 | 768.83 |
| 1688601600000 | 757.35 |
| 1688688000000 | 762.58 |
| 1688947200000 | 763.88 |
| 1689033600000 | 766.27 |
| 1689120000000 | 782.05 |
| 1689206400000 | 793.75 |
| 1689292800000 | 799.48 |
| 1689552000000 | 790.85 |
| 1689638400000 | 794.11 |
| 1689724800000 | 795.15 |
| 1689811200000 | 794.21 |
| 1689897600000 | 796.11 |
| 1690156800000 | 791.38 |
| 1690243200000 | 793.79 |
| 1690329600000 | 790.01 |
| 1690416000000 | 791.2 |
| 1690502400000 | 792.6799 |
| 1690761600000 | 771.7 |
| 1690848000000 | 764.05 |
| 1690934400000 | 755.67 |
| 1691020800000 | 751.6799 |
| 1691107200000 | 756.32 |
| 1691366400000 | 754.03 |
| 1691452800000 | 748.67 |
| 1691539200000 | 751.5 |
| 1691625600000 | 762.77 |
| 1691712000000 | 749.58 |
| 1691971200000 | 748.53 |
| 1692057600000 | 743.01 |
| 1692144000000 | 740 |
| 1692230400000 | 732.87 |
| 1692316800000 | 730.39 |
| 1692576000000 | 731.8099 |
| 1692662400000 | 728.08 |
| 1692748800000 | 732.23 |
| 1692835200000 | 732.33 |
| 1692921600000 | 731.32 |
| 1693180800000 | 739.04 |
| 1693267200000 | 742.36 |
| 1693353600000 | 748.3099 |
| 1693440000000 | 730.21 |
| 1693526400000 | 723.7 |
| 1693785600000 | 717.71 |
| 1693872000000 | 708.7 |
| 1693958400000 | 707.54 |
| 1694044800000 | 703.98 |
| 1694131200000 | 706.95 |
| 1694390400000 | 710.35 |
| 1694476800000 | 699.88 |
| 1694563200000 | 699.04 |
| 1694649600000 | 696.89 |
| 1694736000000 | 699.52 |
| 1694995200000 | 698.95 |
| 1695081600000 | 699.69 |
| 1695168000000 | 707.32 |
| 1695254400000 | 698.9 |
| 1695340800000 | 695.51 |
| 1695600000000 | 678.98 |
| 1695686400000 | 673.89 |
| 1695772800000 | 662.72 |
| 1695859200000 | 662.03 |
| 1695945600000 | 675.14 |
| 1696204800000 | 658.67 |
| 1696291200000 | 657.69 |
| 1696377600000 | 658.44 |
| 1696464000000 | 665.9 |
| 1696550400000 | 654.64 |
| 1696809600000 | 656.87 |
| 1696896000000 | 674.73 |
| 1696982400000 | 678.54 |
| 1697068800000 | 671 |
| 1697155200000 | 661.2 |
| 1697414400000 | 668.33 |
| 1697500800000 | 669.6 |
| 1697587200000 | 665.04 |
| 1697673600000 | 669.08 |
| 1697760000000 | 665.8 |
| 1698019200000 | 670.28 |
| 1698105600000 | 675.0599 |
| 1698192000000 | 681.1799 |
| 1698278400000 | 675.33 |
| 1698364800000 | 669.37 |
| 1698624000000 | 678.27 |
| 1698710400000 | 690.8099 |
| 1698796800000 | 691.8099 |
| 1698883200000 | 706.97 |
| 1698969600000 | 722.23 |
| 1699228800000 | 717.64 |
| 1699315200000 | 714.59 |
| 1699401600000 | 718.23 |
| 1699488000000 | 726.52 |
| 1699574400000 | 708.71 |
| 1699833600000 | 713.91 |
| 1699920000000 | 732.0599 |
| 1700006400000 | 732.0599 |
| 1700092800000 | 725.98 |
| 1700179200000 | 726.53 |
| 1700438400000 | 728.24 |
| 1700524800000 | 730.75 |
| 1700611200000 | 734.64 |
| 1700697600000 | 736.47 |
| 1700784000000 | 740.46 |
| 1701043200000 | 733.47 |
| 1701129600000 | 731.2 |
| 1701216000000 | 728.05 |
| 1701302400000 | 728.89 |
| 1701388800000 | 723.51 |
| 1701648000000 | 724.63 |
| 1701734400000 | 725.03 |
| 1701820800000 | 724.46 |
| 1701907200000 | 725.94 |
| 1701993600000 | 729.15 |
| 1702252800000 | 726.71 |
| 1702339200000 | 727.97 |
| 1702425600000 | 725.72 |
| 1702512000000 | 747.42 |
| 1702598400000 | 739.91 |
| 1702857600000 | 741.3 |
| 1702944000000 | 747.51 |
| 1703030400000 | 750.51 |
| 1703116800000 | 748.62 |
| 1703203200000 | 753.65 |
| 1703635200000 | 762.78 |
| 1703721600000 | 762 |
| 1703808000000 | 758.16 |
| 1704153600000 | 748.63 |
| 1704240000000 | 741.78 |
| 1704326400000 | 746.34 |
| 1704412800000 | 740.97 |
| 1704672000000 | 747.07 |
| 1704758400000 | 743.35 |
| 1704844800000 | 747.04 |
| 1704931200000 | 745.63 |
| 1705017600000 | 748.53 |
| 1705276800000 | 748.97 |
| 1705363200000 | 743.6799 |
| 1705449600000 | 733.4 |
| 1705536000000 | 727.8099 |
| 1705622400000 | 731.94 |
| 1705881600000 | 730.6799 |
| 1705968000000 | 726.19 |
| 1706054400000 | 733.9299 |
| 1706140800000 | 730.12 |
| 1706227200000 | 746.23 |
| 1706486400000 | 745.6 |
| 1706572800000 | 746.66 |
| 1706659200000 | 749.72 |
| 1706745600000 | 744.3 |
| 1706832000000 | 738.83 |
| 1707091200000 | 743.3099 |
| 1707177600000 | 747.55 |
| 1707264000000 | 755.44 |
| 1707350400000 | 758.9299 |
| 1707436800000 | 751.21 |
| 1707696000000 | 750.6 |
| 1707782400000 | 742.9299 |
| 1707868800000 | 730.16 |
| 1707955200000 | 744.17 |
| 1708041600000 | 742.76 |
| 1708300800000 | 746.66 |
| 1708387200000 | 747.98 |
| 1708473600000 | 748.3099 |
| 1708560000000 | 750.4299 |
| 1708646400000 | 745.98 |
| 1708905600000 | 742.37 |
| 1708992000000 | 744.76 |
| 1709078400000 | 736.84 |
| 1709164800000 | 725.66 |
| 1709251200000 | 728.99 |
| 1709510400000 | 730.12 |
| 1709596800000 | 728.78 |
| 1709683200000 | 729.5599 |
| 1709769600000 | 736.3 |
| 1709856000000 | 739.63 |
| 1710115200000 | 742.55 |
| 1710201600000 | 743.16 |
| 1710288000000 | 750.49 |
| 1710374400000 | 735.83 |
| 1710460800000 | 731.26 |
| 1710720000000 | 727.82 |
| 1710806400000 | 725.21 |
| 1710892800000 | 723.86 |
| 1710979200000 | 724.59 |
| 1711065600000 | 727.47 |
| 1711324800000 | 727.69 |
| 1711411200000 | 733.96 |
| 1711497600000 | 735.57 |
| 1711584000000 | 735.35 |
| 1712016000000 | 726.84 |
| 1712102400000 | 725.92 |
| 1712188800000 | 722.87 |
| 1712275200000 | 715.13 |
| 1712534400000 | 719.94 |
| 1712620800000 | 722.3099 |
| 1712707200000 | 713.38 |
| 1712793600000 | 710.0599 |
| 1712880000000 | 703.86 |
| 1713139200000 | 700.03 |
| 1713225600000 | 696.4 |
| 1713312000000 | 700.5 |
| 1713398400000 | 708.39 |
| 1713484800000 | 717.17 |
| 1713744000000 | 723.25 |
| 1713830400000 | 726.9299 |
| 1713916800000 | 727.3099 |
| 1714003200000 | 724.9299 |
| 1714089600000 | 721.77 |
| 1714348800000 | 726.95 |
| 1714435200000 | 724.54 |
| 1714521600000 | 723.9299 |
| 1714608000000 | 722.54 |
| 1714694400000 | 727.76 |
| 1714953600000 | 727.42 |
| 1715040000000 | 741.11 |
| 1715126400000 | 753.39 |
| 1715212800000 | 757.11 |
| 1715299200000 | 758.29 |
| 1715558400000 | 763.89 |
| 1715644800000 | 766.3 |
| 1715731200000 | 774.29 |
| 1715817600000 | 778.13 |
| 1715904000000 | 781.54 |
| 1716163200000 | 778.94 |
| 1716249600000 | 773.88 |
| 1716336000000 | 767.7 |
| 1716422400000 | 759.34 |
| 1716508800000 | 760.42 |
| 1716768000000 | 761.66 |
| 1716854400000 | 753.07 |
| 1716940800000 | 739.1 |
| 1717027200000 | 741.28 |
| 1717113600000 | 743.88 |
| 1717372800000 | 742.71 |
| 1717459200000 | 742.74 |
| 1717545600000 | 746.66 |
| 1717632000000 | 754.05 |
| 1717718400000 | 744.77 |
| 1717977600000 | 733.02 |
| 1718064000000 | 729.05 |
| 1718150400000 | 742.33 |
| 1718236800000 | 730.07 |
| 1718323200000 | 719.7 |
| 1718582400000 | 720.89 |
| 1718668800000 | 722.51 |
| 1718755200000 | 721.16 |
| 1718841600000 | 721.15 |
| 1718928000000 | 717.01 |
| 1719187200000 | 728.84 |
| 1719273600000 | 724.17 |
| 1719360000000 | 719.86 |
| 1719446400000 | 714.5599 |
| 1719532800000 | 706.04 |
| 1719792000000 | 708.91 |
| 1719878400000 | 712.53 |
| 1719964800000 | 724.6799 |
| 1720051200000 | 726.58 |
| 1720137600000 | 724.26 |
| 1720396800000 | 720.46 |
| 1720483200000 | 717.91 |
| 1720569600000 | 724.32 |
| 1720656000000 | 734.85 |
| 1720742400000 | 740.01 |
| 1721001600000 | 727.55 |
| 1721088000000 | 722.7 |
| 1721174400000 | 736.1 |
| 1721260800000 | 739.04 |
| 1721347200000 | 730.27 |
| 1721606400000 | 736.74 |
| 1721692800000 | 730.4299 |
| 1721779200000 | 728.08 |
| 1721865600000 | 730.24 |
| 1721952000000 | 736.34 |
| 1722211200000 | 713.6 |
| 1722297600000 | 718.51 |
| 1722384000000 | 729.9299 |
| 1722470400000 | 729.32 |
| 1722556800000 | 746.54 |
| 1722816000000 | 734.83 |
| 1722902400000 | 729.34 |
| 1722988800000 | 738.0599 |
| 1723075200000 | 734.07 |
| 1723161600000 | 735.77 |
| 1723420800000 | 733.0599 |
| 1723507200000 | 733.94 |
| 1723593600000 | 740.35 |
| 1723680000000 | 736.24 |
| 1723766400000 | 737.64 |
| 1724025600000 | 744.05 |
| 1724112000000 | 741.34 |
| 1724198400000 | 750.21 |
| 1724284800000 | 750.75 |
| 1724371200000 | 756.6 |
| 1724630400000 | 758.63 |
| 1724716800000 | 761.8099 |
| 1724803200000 | 763.47 |
| 1724889600000 | 766.19 |
| 1724976000000 | 764.27 |
| 1725235200000 | 764.91 |
| 1725321600000 | 761.97 |
| 1725408000000 | 768.7 |
| 1725494400000 | 769.24 |
| 1725580800000 | 769.11 |
| 1725840000000 | 775.64 |
| 1725926400000 | 777.99 |
| 1726012800000 | 775 |
| 1726099200000 | 779.72 |
| 1726185600000 | 780.08 |
| 1726444800000 | 780.78 |
| 1726531200000 | 775.21 |
| 1726617600000 | 765.7 |
| 1726704000000 | 771.63 |
| 1726790400000 | 764.9 |
| 1727049600000 | 767.45 |
| 1727136000000 | 774.38 |
| 1727222400000 | 771.99 |
| 1727308800000 | 787.1 |
| 1727395200000 | 800.15 |
| 1727654400000 | 793.15 |
| 1727740800000 | 786.3 |
| 1727827200000 | 780.15 |
| 1727913600000 | 774.01 |
| 1728000000000 | 767.08 |
| 1728259200000 | 765.23 |
| 1728345600000 | 755.8 |
| 1728432000000 | 758.04 |
| 1728518400000 | 755.29 |
| 1728604800000 | 759.57 |
| 1728864000000 | 758.8 |
| 1728950400000 | 763.17 |
| 1729036800000 | 757.6 |
| 1729123200000 | 760.44 |
| 1729209600000 | 765.72 |
| 1729468800000 | 758.55 |
| 1729555200000 | 752.8 |
| 1729641600000 | 750.65 |
| 1729728000000 | 757.01 |
| 1729814400000 | 758.89 |
| 1730073600000 | 763.69 |
| 1730160000000 | 756.67 |
| 1730246400000 | 743.02 |
| 1730332800000 | 721.75 |
| EURO STOXX Food & Beverage | EURO STOXX | |
|---|---|---|
| 2017 | 27.449511893455 | 28.632737950213 |
| 2018 | -20.623154032164 | -17.154136492624 |
| 2019 | 19.247772399413 | 24.249875624123 |
| 2020 | -3.9037732954263 | 9.3469687713722 |
| 2021 | 3.8589733816049 | 14.132297361713 |
| 2022 | -18.336755644399 | -17.887080982024 |
| 2023 | 5.3389404668395 | 23.092402748429 |
| 2024 | -5.7520425998021 | 7.1864978847379 |
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 | EU0009658368 | SX3E | SX3E INDEX | .SX3E |
| Net Return EUR | EU0009658376 | SX3T | SX3T INDEX | .SX3T |
| Net Return USD | EU0009659218 | SX3U | SX3U INDEX | .SX3U |
| Price USD | EU0009659200 | SX3K | SX3K INDEX | .SX3K |
| Gross Return EUR | CH0102631287 | SX3GT | .SX3GT |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 26.791% |
| DANONE | Food, Beverage and Tobacco | France | 21.496% |
| PERNOD RICARD | Food, Beverage and Tobacco | France | 11.482% |
| HEINEKEN | Food, Beverage and Tobacco | Netherlands | 11.042% |
| DSM FIRMENICH AG | Food, Beverage and Tobacco | Netherlands | 10.141% |
| KERRY GRP | Food, Beverage and Tobacco | Ireland | 7.026% |
| HEINEKEN HLDG | Food, Beverage and Tobacco | Netherlands | 3.846% |
| LOTUS BAKERIES | Food, Beverage and Tobacco | Belgium | 2.491% |
| DAVIDE CAMPARI | Food, Beverage and Tobacco | Italy | 1.879% |
| GLANBIA | Food, Beverage and Tobacco | Ireland | 1.441% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 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.