Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Telecommunications
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Telecommunications | 366.7 | 267.4 | 14.1 | 9.0 | 72.9 | 2.0 | 27.3 | 0.8 | 4.3 |
| STOXX Europe 600 | 12,859.2 | 10,150.7 | 16.9 | 6.0 | 302.8 | 1.3 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Telecommunications | 100.0 |
|---|
Country weighting
| Germany | 28.3 |
|---|---|
| Spain | 15.1 |
| UK | 11.5 |
| Finland | 10.1 |
| Sweden | 9.8 |
| France | 8.8 |
| Switzerland | 5.7 |
| Netherlands | 4.2 |
| Italy | 2.8 |
| Norway | 2.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Telecommunications | -2.0 | 4.3 | 13.1 | 0.6 | -11.0 | N/A | N/A | 13.3 | 0.2 | -2.3 |
| STOXX Europe 600 | -4.1 | 7.7 | 28.8 | 21.2 | 21.4 | N/A | N/A | 29.2 | 6.7 | 4.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Telecommunications | N/A | N/A | 17.8 | 17.4 | 19.4 | N/A | N/A | 0.8 | 0.0 | -0.1 |
| STOXX Europe 600 | N/A | N/A | 18.1 | 19.2 | 20.6 | N/A | N/A | 1.7 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Telecommunications | 0.7 | 0.7 | 0.8 | 0.8 | 0.8 | 10.1 | 11.8 | 12.0 | 11.7 | 12.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Telecommunications | 0.8 | 0.7 | 0.8 | 0.7 | 0.8 | 2.5 | -0.4 | -1.2 | -0.6 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 29, 2023
SUPERSECTOR INDICES
STOXX Europe 600 Telecommunications
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Telecommunications | 10.3 | 12.8 | 8.4 | 11.6 | 1.1 | 4.5 | 0.8 | 9.5 |
| STOXX Europe 600 | 13.6 | 12.2 | 12.1 | 12.0 | 1.8 | 3.4 | 1.2 | -14.2 |
Performance and annual returns
| STOXX Europe 600 Telecommunications | |
|---|---|
| 536371200000 | 46.93 |
| 536457600000 | 46.93 |
| 536544000000 | 46.99 |
| 536803200000 | 46.1 |
| 536889600000 | 46.29 |
| 536976000000 | 46.79 |
| 537062400000 | 46.65 |
| 537148800000 | 46.98 |
| 537408000000 | 47.27 |
| 537494400000 | 47.58 |
| 537580800000 | 47.96 |
| 537667200000 | 49.12 |
| 537753600000 | 49.18 |
| 538012800000 | 49.08 |
| 538099200000 | 48.38 |
| 538185600000 | 48.28 |
| 538272000000 | 49.03 |
| 538358400000 | 48.62 |
| 538617600000 | 48.38 |
| 538704000000 | 49.17 |
| 538790400000 | 49.31 |
| 538876800000 | 49.61 |
| 538963200000 | 48.79 |
| 539222400000 | 49.47 |
| 539308800000 | 50.23 |
| 539395200000 | 50.7 |
| 539481600000 | 50.42 |
| 539568000000 | 50.8 |
| 539827200000 | 51 |
| 539913600000 | 51.02 |
| 540000000000 | 51.19 |
| 540086400000 | 50.45 |
| 540172800000 | 50.51 |
| 540432000000 | 50.8 |
| 540518400000 | 51.5 |
| 540604800000 | 51.64 |
| 540691200000 | 51.14 |
| 540777600000 | 52.22 |
| 541036800000 | 52.45 |
| 541123200000 | 52.45 |
| 541209600000 | 52.37 |
| 541296000000 | 52.3 |
| 541382400000 | 52.3 |
| 541641600000 | 52.69 |
| 541728000000 | 52.55 |
| 541814400000 | 52.65 |
| 541900800000 | 52.56 |
| 541987200000 | 52.47 |
| 542246400000 | 51.86 |
| 542332800000 | 51.64 |
| 542419200000 | 51.6 |
| 542505600000 | 51.38 |
| 542592000000 | 51.54 |
| 542851200000 | 51.86 |
| 542937600000 | 52.51 |
| 543024000000 | 53.53 |
| 543110400000 | 53.02 |
| 543196800000 | 53.61 |
| 543456000000 | 54.38 |
| 543542400000 | 54.81 |
| 543628800000 | 54.44 |
| 543715200000 | 54.12 |
| 543801600000 | 53.85 |
| 544060800000 | 53.43 |
| 544147200000 | 53.31 |
| 544233600000 | 52.71 |
| 544320000000 | 52.89 |
| 544406400000 | 53.42 |
| 544665600000 | 53.6 |
| 544752000000 | 53.36 |
| 544838400000 | 52.83 |
| 544924800000 | 52.97 |
| 545011200000 | 52.84 |
| 545270400000 | 52.56 |
| 545356800000 | 52.72 |
| 545443200000 | 52.59 |
| 545529600000 | 53.52 |
| 545616000000 | 53.54 |
| 545875200000 | 53.24 |
| 545961600000 | 53.52 |
| 546048000000 | 53.93 |
| 546134400000 | 55.3 |
| 546220800000 | 57.82 |
| 546480000000 | 58.12 |
| 546566400000 | 58.32 |
| 546652800000 | 59.43 |
| 546739200000 | 59.89 |
| 546825600000 | 60.28 |
| 547084800000 | 60.01 |
| 547171200000 | 60.14 |
| 547257600000 | 60.18 |
| 547344000000 | 58.96 |
| 547430400000 | 60.53 |
| 547689600000 | 61.88 |
| 547776000000 | 61.86 |
| 547862400000 | 61.87 |
| 547948800000 | 62.45 |
| 548035200000 | 62.35 |
| 548294400000 | 62.17 |
| 548380800000 | 62.11 |
| 548467200000 | 61.22 |
| 548553600000 | 60.3 |
| 548640000000 | 59.98 |
| 548899200000 | 59.87 |
| 548985600000 | 58.48 |
| 549072000000 | 58.06 |
| 549158400000 | 58.91 |
| 549244800000 | 60.82 |
| 549504000000 | 60.81 |
| 549590400000 | 62.17 |
| 549676800000 | 61.66 |
| 549763200000 | 60.84 |
| 549849600000 | 62.2 |
| 550108800000 | 62.89 |
| 550195200000 | 64.52 |
| 550281600000 | 63.23 |
| 550368000000 | 63.72 |
| 550454400000 | 64.39 |
| 550713600000 | 63.45 |
| 550800000000 | 62.86 |
| 550886400000 | 62.65 |
| 550972800000 | 60.79 |
| 551059200000 | 59.06 |
| 551318400000 | 58.63 |
| 551404800000 | 59.96 |
| 551491200000 | 59.91 |
| 551577600000 | 59.5 |
| 551664000000 | 59.21 |
| 551923200000 | 58.8 |
| 552009600000 | 57.91 |
| 552096000000 | 56.93 |
| 552182400000 | 56.53 |
| 552268800000 | 58.15 |
| 552528000000 | 58.53 |
| 552614400000 | 58.41 |
| 552700800000 | 58.47 |
| 552787200000 | 58.38 |
| 552873600000 | 58.18 |
| 553132800000 | 58.13 |
| 553219200000 | 58.78 |
| 553305600000 | 60.25 |
| 553392000000 | 60.51 |
| 553478400000 | 59.62 |
| 553737600000 | 59.5 |
| 553824000000 | 59.35 |
| 553910400000 | 58.06 |
| 553996800000 | 57.84 |
| 554083200000 | 58.25 |
| 554342400000 | 58.51 |
| 554428800000 | 59.38 |
| 554515200000 | 60.03 |
| 554601600000 | 59.41 |
| 554688000000 | 58.9 |
| 554947200000 | 57.88 |
| 555033600000 | 56.69 |
| 555120000000 | 56.82 |
| 555206400000 | 56.39 |
| 555292800000 | 56.36 |
| 555552000000 | 55.78 |
| 555638400000 | 56.06 |
| 555724800000 | 57.1 |
| 555811200000 | 56.62 |
| 555897600000 | 56.75 |
| 556156800000 | 55.85 |
| 556243200000 | 56.43 |
| 556329600000 | 56.44 |
| 556416000000 | 56.53 |
| 556502400000 | 56.73 |
| 556761600000 | 57.35 |
| 556848000000 | 57.04 |
| 556934400000 | 57.6 |
| 557020800000 | 58.05 |
| 557107200000 | 58.19 |
| 557366400000 | 58.22 |
| 557452800000 | 58.62 |
| 557539200000 | 58.1 |
| 557625600000 | 57.99 |
| 557712000000 | 58.14 |
| 557971200000 | 59.53 |
| 558057600000 | 58.96 |
| 558144000000 | 57.75 |
| 558230400000 | 57.3 |
| 558316800000 | 57.93 |
| 558576000000 | 57.24 |
| 558662400000 | 56.56 |
| 558748800000 | 57.4 |
| 558835200000 | 57.45 |
| 558921600000 | 58.19 |
| 559180800000 | 58.26 |
| 559267200000 | 57.57 |
| 559353600000 | 57.89 |
| 559440000000 | 57.42 |
| 559526400000 | 57.65 |
| 559785600000 | 58.16 |
| 559872000000 | 57.69 |
| 559958400000 | 58.04 |
| 560044800000 | 57.97 |
| 560131200000 | 58.88 |
| 560390400000 | 59.35 |
| 560476800000 | 60.19 |
| 560563200000 | 59.91 |
| 560649600000 | 60.42 |
| 560736000000 | 60.01 |
| 560995200000 | 59.51 |
| 561081600000 | 59.38 |
| 561168000000 | 59.4 |
| 561254400000 | 59.12 |
| 561340800000 | 59.19 |
| 561600000000 | 55.57 |
| 561686400000 | 49.43 |
| 561772800000 | 51.8 |
| 561859200000 | 48.76 |
| 561945600000 | 48.67 |
| 562204800000 | 47.04 |
| 562291200000 | 47.78 |
| 562377600000 | 48.08 |
| 562464000000 | 48.34 |
| 562550400000 | 50.5 |
| 562809600000 | 50.64 |
| 562896000000 | 49.37 |
| 562982400000 | 47.9 |
| 563068800000 | 49.07 |
| 563155200000 | 48.6 |
| 563414400000 | 47.73 |
| 563500800000 | 47.94 |
| 563587200000 | 48.67 |
| 563673600000 | 50.53 |
| 563760000000 | 50.56 |
| 564019200000 | 49.4 |
| 564105600000 | 49.4 |
| 564192000000 | 50.03 |
| 564278400000 | 48.76 |
| 564364800000 | 48.53 |
| 564624000000 | 49.51 |
| 564710400000 | 50.17 |
| 564796800000 | 49.8 |
| 564883200000 | 48.6 |
| 564969600000 | 49.43 |
| 565228800000 | 48.97 |
| 565315200000 | 48.74 |
| 565401600000 | 48.05 |
| 565488000000 | 47.38 |
| 565574400000 | 47.06 |
| 565833600000 | 47.15 |
| 565920000000 | 47.36 |
| 566006400000 | 47.42 |
| 566092800000 | 48.38 |
| 566179200000 | 49.04 |
| 566438400000 | 49.04 |
| 566524800000 | 49.5 |
| 566611200000 | 49.87 |
| 566697600000 | 51.02 |
| 566784000000 | 51.25 |
| 567043200000 | 52.76 |
| 567129600000 | 52.88 |
| 567216000000 | 52.85 |
| 567302400000 | 53.87 |
| 567388800000 | 53.87 |
| 567648000000 | 53.73 |
| 567734400000 | 52.48 |
| 567820800000 | 53.51 |
| 567907200000 | 53.19 |
| 567993600000 | 53.19 |
| 568252800000 | 53.52 |
| 568339200000 | 53.7 |
| 568425600000 | 52.85 |
| 568512000000 | 53.07 |
| 568598400000 | 53.45 |
| 568857600000 | 52.77 |
| 568944000000 | 52.41 |
| 569030400000 | 52.85 |
| 569116800000 | 52.92 |
| 569203200000 | 52.6 |
| 569462400000 | 53.46 |
| 569548800000 | 53.08 |
| 569635200000 | 52.84 |
| 569721600000 | 52.08 |
| 569808000000 | 52.28 |
| 570067200000 | 51.81 |
| 570153600000 | 52.03 |
| 570240000000 | 51.61 |
| 570326400000 | 52.32 |
| 570412800000 | 53.27 |
| 570672000000 | 52.47 |
| 570758400000 | 52.51 |
| 570844800000 | 52.24 |
| 570931200000 | 52.41 |
| 571017600000 | 52.01 |
| 571276800000 | 51.38 |
| 571363200000 | 51.06 |
| 571449600000 | 52.07 |
| 571536000000 | 52.39 |
| 571622400000 | 52.02 |
| 571881600000 | 52.32 |
| 571968000000 | 52.35 |
| 572054400000 | 52.57 |
| 572140800000 | 52.32 |
| 572227200000 | 51.93 |
| 572486400000 | 53.16 |
| 572572800000 | 53.2 |
| 572659200000 | 53.22 |
| 572745600000 | 54.52 |
| 572832000000 | 54.33 |
| 573091200000 | 54.47 |
| 573177600000 | 54.78 |
| 573264000000 | 55.44 |
| 573350400000 | 54.89 |
| 573436800000 | 55.51 |
| 573696000000 | 56.48 |
| 573782400000 | 57 |
| 573868800000 | 56.9 |
| 573955200000 | 57.3 |
| 574041600000 | 57.69 |
| 574300800000 | 58.2 |
| 574387200000 | 58.67 |
| 574473600000 | 57.9 |
| 574560000000 | 57.75 |
| 574646400000 | 58.37 |
| 574905600000 | 57.86 |
| 574992000000 | 57.56 |
| 575078400000 | 57.49 |
| 575164800000 | 57.06 |
| 575251200000 | 56.54 |
| 575510400000 | 56.14 |
| 575596800000 | 56.93 |
| 575683200000 | 56.27 |
| 575769600000 | 57.03 |
| 575856000000 | 57.02 |
| 576115200000 | 56.82 |
| 576201600000 | 56.38 |
| 576288000000 | 57.25 |
| 576374400000 | 57.38 |
| 576460800000 | 58.07 |
| 576720000000 | 58.12 |
| 576806400000 | 57.72 |
| 576892800000 | 57.24 |
| 576979200000 | 57.69 |
| 577065600000 | 57.23 |
| 577324800000 | 57.65 |
| 577411200000 | 57.58 |
| 577497600000 | 57.44 |
| 577584000000 | 57.85 |
| 577670400000 | 57.11 |
| 577929600000 | 56.92 |
| 578016000000 | 57.06 |
| 578102400000 | 56.95 |
| 578188800000 | 57.65 |
| 578275200000 | 57.5 |
| 578534400000 | 57.16 |
| 578620800000 | 57.8 |
| 578707200000 | 57.73 |
| 578793600000 | 57.71 |
| 578880000000 | 57.54 |
| 579139200000 | 57.11 |
| 579225600000 | 56.9 |
| 579312000000 | 55.92 |
| 579398400000 | 56.04 |
| 579484800000 | 56.81 |
| 579744000000 | 56.84 |
| 579830400000 | 56.11 |
| 579916800000 | 55.93 |
| 580003200000 | 55.63 |
| 580089600000 | 55.36 |
| 580348800000 | 55.61 |
| 580435200000 | 55.5 |
| 580521600000 | 55.46 |
| 580608000000 | 55.15 |
| 580694400000 | 54.85 |
| 580953600000 | 54.54 |
| 581040000000 | 54.7 |
| 581126400000 | 55.19 |
| 581212800000 | 54.43 |
| 581299200000 | 54.72 |
| 581558400000 | 55.52 |
| 581644800000 | 55.65 |
| 581731200000 | 55.73 |
| 581817600000 | 56.2 |
| 581904000000 | 56.15 |
| 582163200000 | 56.03 |
| 582249600000 | 55.85 |
| 582336000000 | 55.81 |
| 582422400000 | 55.73 |
| 582508800000 | 55.79 |
| 582768000000 | 55.71 |
| 582854400000 | 56.11 |
| 582940800000 | 56.34 |
| 583027200000 | 56.96 |
| 583113600000 | 56.21 |
| 583372800000 | 55.3 |
| 583459200000 | 55.98 |
| 583545600000 | 56.11 |
| 583632000000 | 56.58 |
| 583718400000 | 56.48 |
| 583977600000 | 55.84 |
| 584064000000 | 56.26 |
| 584150400000 | 56.43 |
| 584236800000 | 56.15 |
| 584323200000 | 55.91 |
| 584582400000 | 55.39 |
| 584668800000 | 55.68 |
| 584755200000 | 55.68 |
| 584841600000 | 55.46 |
| 584928000000 | 54.78 |
| 585187200000 | 55.04 |
| 585273600000 | 55.43 |
| 585360000000 | 56.22 |
| 585446400000 | 56.77 |
| 585532800000 | 56.49 |
| 585792000000 | 56.17 |
| 585878400000 | 56.16 |
| 585964800000 | 56.75 |
| 586051200000 | 56.57 |
| 586137600000 | 56.42 |
| 586396800000 | 56.75 |
| 586483200000 | 56.57 |
| 586569600000 | 56.76 |
| 586656000000 | 56.32 |
| 586742400000 | 55.78 |
| 587001600000 | 55.7 |
| 587088000000 | 55.14 |
| 587174400000 | 54.8 |
| 587260800000 | 55.38 |
| 587347200000 | 55.74 |
| 587606400000 | 54.98 |
| 587692800000 | 55.34 |
| 587779200000 | 54.72 |
| 587865600000 | 55.07 |
| 587952000000 | 55.15 |
| 588211200000 | 54.07 |
| 588297600000 | 54.01 |
| 588384000000 | 53.95 |
| 588470400000 | 53.88 |
| 588556800000 | 53.4 |
| 588816000000 | 53.01 |
| 588902400000 | 52.73 |
| 588988800000 | 52.44 |
| 589075200000 | 51.56 |
| 589161600000 | 51.81 |
| 589420800000 | 52.53 |
| 589507200000 | 53.4 |
| 589593600000 | 53.16 |
| 589680000000 | 52.7 |
| 589766400000 | 52.89 |
| 590025600000 | 52.84 |
| 590112000000 | 53.2 |
| 590198400000 | 52.7 |
| 590284800000 | 52.78 |
| 590371200000 | 52.63 |
| 590630400000 | 53.12 |
| 590716800000 | 53.48 |
| 590803200000 | 53.5 |
| 590889600000 | 53.03 |
| 590976000000 | 53.16 |
| 591235200000 | 53.11 |
| 591321600000 | 54.33 |
| 591408000000 | 54.83 |
| 591494400000 | 55.34 |
| 591580800000 | 55.84 |
| 591840000000 | 55.7 |
| 591926400000 | 55.63 |
| 592012800000 | 56.06 |
| 592099200000 | 56.1 |
| 592185600000 | 56.53 |
| 592444800000 | 56.99 |
| 592531200000 | 56.96 |
| 592617600000 | 56.95 |
| 592704000000 | 57.83 |
| 592790400000 | 58.12 |
| 593049600000 | 59.17 |
| 593136000000 | 59.09 |
| 593222400000 | 59.08 |
| 593308800000 | 59.13 |
| 593395200000 | 59.39 |
| 593654400000 | 58.94 |
| 593740800000 | 59.01 |
| 593827200000 | 59.63 |
| 593913600000 | 59.54 |
| 594000000000 | 59.54 |
| 594259200000 | 59.46 |
| 594345600000 | 60.06 |
| 594432000000 | 60.23 |
| 594518400000 | 60.13 |
| 594604800000 | 59.29 |
| 594864000000 | 59.19 |
| 594950400000 | 59.62 |
| 595036800000 | 60.06 |
| 595123200000 | 59.99 |
| 595209600000 | 60.47 |
| 595468800000 | 59.87 |
| 595555200000 | 60 |
| 595641600000 | 60.44 |
| 595728000000 | 61 |
| 595814400000 | 61.27 |
| 596073600000 | 60.96 |
| 596160000000 | 61.2 |
| 596246400000 | 61.44 |
| 596332800000 | 61.6 |
| 596419200000 | 61.12 |
| 596678400000 | 60.62 |
| 596764800000 | 61.12 |
| 596851200000 | 61.71 |
| 596937600000 | 61.61 |
| 597024000000 | 61.28 |
| 597283200000 | 61.63 |
| 597369600000 | 61.65 |
| 597456000000 | 60.77 |
| 597542400000 | 61.11 |
| 597628800000 | 60.7 |
| 597888000000 | 60.59 |
| 597974400000 | 60.24 |
| 598060800000 | 60.31 |
| 598147200000 | 60.28 |
| 598233600000 | 60.16 |
| 598492800000 | 60.42 |
| 598579200000 | 60.33 |
| 598665600000 | 60.58 |
| 598752000000 | 60.19 |
| 598838400000 | 60.26 |
| 599097600000 | 60.36 |
| 599184000000 | 60.36 |
| 599270400000 | 60.4 |
| 599356800000 | 60.98 |
| 599443200000 | 61.74 |
| 599702400000 | 61.81 |
| 599788800000 | 62.21 |
| 599875200000 | 61.87 |
| 599961600000 | 61.78 |
| 600048000000 | 61.23 |
| 600307200000 | 61.66 |
| 600393600000 | 61.53 |
| 600480000000 | 62.69 |
| 600566400000 | 62.87 |
| 600652800000 | 62.82 |
| 600912000000 | 62.72 |
| 600998400000 | 62.92 |
| 601084800000 | 63.38 |
| 601171200000 | 63.76 |
| 601257600000 | 63.61 |
| 601516800000 | 63.46 |
| 601603200000 | 63.53 |
| 601689600000 | 64.21 |
| 601776000000 | 64.47 |
| 601862400000 | 65.26 |
| 602121600000 | 66.67 |
| 602208000000 | 66.25 |
| 602294400000 | 65.97 |
| 602380800000 | 65.88 |
| 602467200000 | 65.87 |
| 602726400000 | 65.05 |
| 602812800000 | 65.79 |
| 602899200000 | 66.01 |
| 602985600000 | 65.56 |
| 603072000000 | 64.86 |
| 603331200000 | 64.3 |
| 603417600000 | 65.81 |
| 603504000000 | 65.54 |
| 603590400000 | 65.01 |
| 603676800000 | 65.35 |
| 603936000000 | 66 |
| 604022400000 | 65.72 |
| 604108800000 | 65.03 |
| 604195200000 | 64.87 |
| 604281600000 | 64.1 |
| 604540800000 | 63.25 |
| 604627200000 | 63.57 |
| 604713600000 | 63.78 |
| 604800000000 | 64.53 |
| 604886400000 | 65.7 |
| 605145600000 | 66.02 |
| 605232000000 | 66.11 |
| 605318400000 | 66.41 |
| 605404800000 | 66.49 |
| 605491200000 | 66.86 |
| 605750400000 | 67.49 |
| 605836800000 | 67.98 |
| 605923200000 | 67.53 |
| 606009600000 | 66.77 |
| 606096000000 | 65.41 |
| 606355200000 | 64.38 |
| 606441600000 | 65.35 |
| 606528000000 | 64.86 |
| 606614400000 | 65.41 |
| 606700800000 | 65.36 |
| 606960000000 | 65.01 |
| 607046400000 | 64.74 |
| 607132800000 | 64.72 |
| 607219200000 | 63.95 |
| 607305600000 | 65.29 |
| 607564800000 | 65.74 |
| 607651200000 | 66.46 |
| 607737600000 | 66.24 |
| 607824000000 | 65.55 |
| 607910400000 | 65.31 |
| 608169600000 | 64.22 |
| 608256000000 | 64.36 |
| 608342400000 | 64.61 |
| 608428800000 | 64.95 |
| 608515200000 | 65.94 |
| 608774400000 | 66.64 |
| 608860800000 | 67.18 |
| 608947200000 | 66.36 |
| 609033600000 | 65.57 |
| 609120000000 | 65.62 |
| 609379200000 | 65.34 |
| 609465600000 | 65.3 |
| 609552000000 | 65.35 |
| 609638400000 | 65.47 |
| 609724800000 | 65.38 |
| 609984000000 | 65.43 |
| 610070400000 | 64.64 |
| 610156800000 | 64.95 |
| 610243200000 | 65.76 |
| 610329600000 | 65.99 |
| 610588800000 | 65.58 |
| 610675200000 | 65.57 |
| 610761600000 | 65.96 |
| 610848000000 | 65.8 |
| 610934400000 | 66.6 |
| 611193600000 | 66.3 |
| 611280000000 | 66.35 |
| 611366400000 | 66.29 |
| 611452800000 | 67.34 |
| 611539200000 | 67.8 |
| 611798400000 | 65.54 |
| 611884800000 | 64.95 |
| 611971200000 | 64.47 |
| 612057600000 | 64.71 |
| 612144000000 | 64.67 |
| 612403200000 | 63.88 |
| 612489600000 | 63.32 |
| 612576000000 | 64.02 |
| 612662400000 | 63.65 |
| 612748800000 | 63.82 |
| 613008000000 | 62.07 |
| 613094400000 | 62 |
| 613180800000 | 64.01 |
| 613267200000 | 64.73 |
| 613353600000 | 65.14 |
| 613612800000 | 65.18 |
| 613699200000 | 64.97 |
| 613785600000 | 65.02 |
| 613872000000 | 64.56 |
| 613958400000 | 64.5 |
| 614217600000 | 64.96 |
| 614304000000 | 64.79 |
| 614390400000 | 65.23 |
| 614476800000 | 64.45 |
| 614563200000 | 64.99 |
| 614822400000 | 64.26 |
| 614908800000 | 65.97 |
| 614995200000 | 64.95 |
| 615081600000 | 64.17 |
| 615168000000 | 62.32 |
| 615427200000 | 63.22 |
| 615513600000 | 63.24 |
| 615600000000 | 63.65 |
| 615686400000 | 64.38 |
| 615772800000 | 65.46 |
| 616032000000 | 66.07 |
| 616118400000 | 65.77 |
| 616204800000 | 66.48 |
| 616291200000 | 67.11 |
| 616377600000 | 67.04 |
| 616636800000 | 67.32 |
| 616723200000 | 67.01 |
| 616809600000 | 66.26 |
| 616896000000 | 67.12 |
| 616982400000 | 66.29 |
| 617241600000 | 65.54 |
| 617328000000 | 66.13 |
| 617414400000 | 67.27 |
| 617500800000 | 67.69 |
| 617587200000 | 68.08 |
| 617846400000 | 68.39 |
| 617932800000 | 67.78 |
| 618019200000 | 68.51 |
| 618105600000 | 67.63 |
| 618192000000 | 66.95 |
| 618451200000 | 67.12 |
| 618537600000 | 68.16 |
| 618624000000 | 68.68 |
| 618710400000 | 69.08 |
| 618796800000 | 67.37 |
| 619056000000 | 66.66 |
| 619142400000 | 65.92 |
| 619228800000 | 66.6 |
| 619315200000 | 67.43 |
| 619401600000 | 68.35 |
| 619660800000 | 68.19 |
| 619747200000 | 67.97 |
| 619833600000 | 67.55 |
| 619920000000 | 67.38 |
| 620006400000 | 67.7 |
| 620265600000 | 67.59 |
| 620352000000 | 68.08 |
| 620438400000 | 68.41 |
| 620524800000 | 68.84 |
| 620611200000 | 68.82 |
| 620870400000 | 68.62 |
| 620956800000 | 68.26 |
| 621043200000 | 68.16 |
| 621129600000 | 68.79 |
| 621216000000 | 69.24 |
| 621475200000 | 68.94 |
| 621561600000 | 68.79 |
| 621648000000 | 68.7 |
| 621734400000 | 68.48 |
| 621820800000 | 67.76 |
| 622080000000 | 69.52 |
| 622166400000 | 69.22 |
| 622252800000 | 69.57 |
| 622339200000 | 70.11 |
| 622425600000 | 70.02 |
| 622684800000 | 71.76 |
| 622771200000 | 71.35 |
| 622857600000 | 71.06 |
| 622944000000 | 70.35 |
| 623030400000 | 70.32 |
| 623289600000 | 69.99 |
| 623376000000 | 69.93 |
| 623462400000 | 69.79 |
| 623548800000 | 68.79 |
| 623635200000 | 68.48 |
| 623894400000 | 66.99 |
| 623980800000 | 66.06 |
| 624067200000 | 66.2 |
| 624153600000 | 66.77 |
| 624240000000 | 67.91 |
| 624499200000 | 65.65 |
| 624585600000 | 65.37 |
| 624672000000 | 65.79 |
| 624758400000 | 66.11 |
| 624844800000 | 66.06 |
| 625104000000 | 66.31 |
| 625190400000 | 65.85 |
| 625276800000 | 66.3 |
| 625363200000 | 65.96 |
| 625449600000 | 63.08 |
| 625708800000 | 63.49 |
| 625795200000 | 63.85 |
| 625881600000 | 64.38 |
| 625968000000 | 63.39 |
| 626054400000 | 63.66 |
| 626313600000 | 63.77 |
| 626400000000 | 63.82 |
| 626486400000 | 64.59 |
| 626572800000 | 64.6 |
| 626659200000 | 64.35 |
| 626918400000 | 64.82 |
| 627004800000 | 65.04 |
| 627091200000 | 65.16 |
| 627177600000 | 66.05 |
| 627264000000 | 66.2 |
| 627523200000 | 65.6 |
| 627609600000 | 66.37 |
| 627696000000 | 66.16 |
| 627782400000 | 66.36 |
| 627868800000 | 66.01 |
| 628128000000 | 66.07 |
| 628214400000 | 66.44 |
| 628300800000 | 67.22 |
| 628387200000 | 67.74 |
| 628473600000 | 68.29 |
| 628732800000 | 67.81 |
| 628819200000 | 68.51 |
| 628905600000 | 69.29 |
| 628992000000 | 69.36 |
| 629078400000 | 70.78 |
| 629337600000 | 70.99 |
| 629424000000 | 72.42 |
| 629510400000 | 72.65 |
| 629596800000 | 72.53 |
| 629683200000 | 72.5 |
| 629942400000 | 72.75 |
| 630028800000 | 72.28 |
| 630115200000 | 73.07 |
| 630201600000 | 74.4 |
| 630288000000 | 75.26 |
| 630547200000 | 75.26 |
| 630633600000 | 75.59 |
| 630720000000 | 76.09 |
| 630806400000 | 75.58 |
| 630892800000 | 76.16 |
| 631152000000 | 76.16 |
| 631238400000 | 76.84 |
| 631324800000 | 77.49 |
| 631411200000 | 78.21 |
| 631497600000 | 77.71 |
| 631756800000 | 77.66 |
| 631843200000 | 77.75 |
| 631929600000 | 77.72 |
| 632016000000 | 78.28 |
| 632102400000 | 77.74 |
| 632361600000 | 76.34 |
| 632448000000 | 74.99 |
| 632534400000 | 75.94 |
| 632620800000 | 74.42 |
| 632707200000 | 74.11 |
| 632966400000 | 73.48 |
| 633052800000 | 74.16 |
| 633139200000 | 73.6 |
| 633225600000 | 73.87 |
| 633312000000 | 74.4 |
| 633571200000 | 76.04 |
| 633657600000 | 75.72 |
| 633744000000 | 76.4 |
| 633830400000 | 77.19 |
| 633916800000 | 77.89 |
| 634176000000 | 78.57 |
| 634262400000 | 77.94 |
| 634348800000 | 77.33 |
| 634435200000 | 78.04 |
| 634521600000 | 78.01 |
| 634780800000 | 77.57 |
| 634867200000 | 77.56 |
| 634953600000 | 78.36 |
| 635040000000 | 78.78 |
| 635126400000 | 79.08 |
| 635385600000 | 78.48 |
| 635472000000 | 77.49 |
| 635558400000 | 77.12 |
| 635644800000 | 77.43 |
| 635731200000 | 76.59 |
| 635990400000 | 76.17 |
| 636076800000 | 76.58 |
| 636163200000 | 76.53 |
| 636249600000 | 75.34 |
| 636336000000 | 75.27 |
| 636595200000 | 73.89 |
| 636681600000 | 73.59 |
| 636768000000 | 73.28 |
| 636854400000 | 73.2 |
| 636940800000 | 71.91 |
| 637200000000 | 71.41 |
| 637286400000 | 71.27 |
| 637372800000 | 71.69 |
| 637459200000 | 71.97 |
| 637545600000 | 72.77 |
| 637804800000 | 72.36 |
| 637891200000 | 72.87 |
| 637977600000 | 72.13 |
| 638064000000 | 72.39 |
| 638150400000 | 72.9 |
| 638409600000 | 73.58 |
| 638496000000 | 73.44 |
| 638582400000 | 73.99 |
| 638668800000 | 73.67 |
| 638755200000 | 73.51 |
| 639014400000 | 71.45 |
| 639100800000 | 71.75 |
| 639187200000 | 71.37 |
| 639273600000 | 71.79 |
| 639360000000 | 71.49 |
| 639619200000 | 72.32 |
| 639705600000 | 72.41 |
| 639792000000 | 73.05 |
| 639878400000 | 72.79 |
| 639964800000 | 72.54 |
| 640224000000 | 72.77 |
| 640310400000 | 72.94 |
| 640396800000 | 73.03 |
| 640483200000 | 72.19 |
| 640569600000 | 71.01 |
| 640828800000 | 69.59 |
| 640915200000 | 69.38 |
| 641001600000 | 69.13 |
| 641088000000 | 68.3 |
| 641174400000 | 67.87 |
| 641433600000 | 67.72 |
| 641520000000 | 68.32 |
| 641606400000 | 69.12 |
| 641692800000 | 69.78 |
| 641779200000 | 71.72 |
| 642038400000 | 72.24 |
| 642124800000 | 72.96 |
| 642211200000 | 73.14 |
| 642297600000 | 72.72 |
| 642384000000 | 73.16 |
| 642643200000 | 73.84 |
| 642729600000 | 74.49 |
| 642816000000 | 75.44 |
| 642902400000 | 78.29 |
| 642988800000 | 77.61 |
| 643248000000 | 77.88 |
| 643334400000 | 78.22 |
| 643420800000 | 77.95 |
| 643507200000 | 78.92 |
| 643593600000 | 77.41 |
| 643852800000 | 77.5 |
| 643939200000 | 78.4 |
| 644025600000 | 79.52 |
| 644112000000 | 78.64 |
| 644198400000 | 79.54 |
| 644457600000 | 79.93 |
| 644544000000 | 80.39 |
| 644630400000 | 79.78 |
| 644716800000 | 80.02 |
| 644803200000 | 79.21 |
| 645062400000 | 79.09 |
| 645148800000 | 80.83 |
| 645235200000 | 82.01 |
| 645321600000 | 81.38 |
| 645408000000 | 80.78 |
| 645667200000 | 81.11 |
| 645753600000 | 81.43 |
| 645840000000 | 82.01 |
| 645926400000 | 82.69 |
| 646012800000 | 82.94 |
| 646272000000 | 83.7 |
| 646358400000 | 84.04 |
| 646444800000 | 83.94 |
| 646531200000 | 83.9 |
| 646617600000 | 84.52 |
| 646876800000 | 85.23 |
| 646963200000 | 86.86 |
| 647049600000 | 86.91 |
| 647136000000 | 86.29 |
| 647222400000 | 85.71 |
| 647481600000 | 86.56 |
| 647568000000 | 86.86 |
| 647654400000 | 87.16 |
| 647740800000 | 88.05 |
| 647827200000 | 88.06 |
| 648086400000 | 88.05 |
| 648172800000 | 89.24 |
| 648259200000 | 88.49 |
| 648345600000 | 88.23 |
| 648432000000 | 87.98 |
| 648691200000 | 86.85 |
| 648777600000 | 87.24 |
| 648864000000 | 86.91 |
| 648950400000 | 86.61 |
| 649036800000 | 87.22 |
| 649296000000 | 87.25 |
| 649382400000 | 88.3 |
| 649468800000 | 87.75 |
| 649555200000 | 85.01 |
| 649641600000 | 84.1 |
| 649900800000 | 81.72 |
| 649987200000 | 83.87 |
| 650073600000 | 83.03 |
| 650160000000 | 84.07 |
| 650246400000 | 83.96 |
| 650505600000 | 83.86 |
| 650592000000 | 84.57 |
| 650678400000 | 85.42 |
| 650764800000 | 85.13 |
| 650851200000 | 84.08 |
| 651110400000 | 83.3 |
| 651196800000 | 81.89 |
| 651283200000 | 82.32 |
| 651369600000 | 81 |
| 651456000000 | 80.57 |
| 651715200000 | 82.19 |
| 651801600000 | 83.46 |
| 651888000000 | 83.42 |
| 651974400000 | 83.91 |
| 652060800000 | 83.15 |
| 652320000000 | 82.18 |
| 652406400000 | 81.54 |
| 652492800000 | 82.65 |
| 652579200000 | 82.13 |
| 652665600000 | 81.76 |
| 652924800000 | 81.69 |
| 653011200000 | 82 |
| 653097600000 | 82.85 |
| 653184000000 | 83.31 |
| 653270400000 | 82.57 |
| 653529600000 | 81.48 |
| 653616000000 | 80.21 |
| 653702400000 | 77.88 |
| 653788800000 | 76.39 |
| 653875200000 | 75.4 |
| 654134400000 | 75.19 |
| 654220800000 | 74.19 |
| 654307200000 | 73.67 |
| 654393600000 | 74.75 |
| 654480000000 | 73.72 |
| 654739200000 | 75.74 |
| 654825600000 | 76.32 |
| 654912000000 | 77.83 |
| 654998400000 | 77.81 |
| 655084800000 | 79.26 |
| 655344000000 | 82.46 |
| 655430400000 | 80.29 |
| 655516800000 | 78.53 |
| 655603200000 | 77.62 |
| 655689600000 | 78.15 |
| 655948800000 | 77.66 |
| 656035200000 | 76.94 |
| 656121600000 | 76.62 |
| 656208000000 | 76.12 |
| 656294400000 | 77.22 |
| 656553600000 | 77.55 |
| 656640000000 | 77.82 |
| 656726400000 | 78.3 |
| 656812800000 | 78.26 |
| 656899200000 | 77.11 |
| 657158400000 | 76.98 |
| 657244800000 | 76.05 |
| 657331200000 | 76.36 |
| 657417600000 | 75.83 |
| 657504000000 | 75.61 |
| 657763200000 | 76.27 |
| 657849600000 | 77.55 |
| 657936000000 | 76.77 |
| 658022400000 | 76.01 |
| 658108800000 | 76.22 |
| 658368000000 | 76.58 |
| 658454400000 | 77.37 |
| 658540800000 | 76.87 |
| 658627200000 | 78.14 |
| 658713600000 | 78.96 |
| 658972800000 | 80.16 |
| 659059200000 | 80.56 |
| 659145600000 | 80.55 |
| 659232000000 | 80.29 |
| 659318400000 | 82.18 |
| 659577600000 | 80.45 |
| 659664000000 | 80.58 |
| 659750400000 | 79.93 |
| 659836800000 | 79.93 |
| 659923200000 | 80.08 |
| 660182400000 | 80.22 |
| 660268800000 | 80.12 |
| 660355200000 | 80.5 |
| 660441600000 | 82.37 |
| 660528000000 | 82.74 |
| 660787200000 | 82.64 |
| 660873600000 | 81.54 |
| 660960000000 | 81.19 |
| 661046400000 | 82.17 |
| 661132800000 | 82.2 |
| 661392000000 | 81.54 |
| 661478400000 | 82.32 |
| 661564800000 | 82.79 |
| 661651200000 | 80.69 |
| 661737600000 | 80.27 |
| 661996800000 | 79.35 |
| 662083200000 | 79.35 |
| 662169600000 | 79.59 |
| 662256000000 | 80.01 |
| 662342400000 | 80.99 |
| 662601600000 | 80.87 |
| 662688000000 | 80.87 |
| 662774400000 | 80.72 |
| 662860800000 | 81.32 |
| 662947200000 | 81.52 |
| 663206400000 | 79.13 |
| 663292800000 | 78.75 |
| 663379200000 | 80.9 |
| 663465600000 | 79.52 |
| 663552000000 | 78.34 |
| 663811200000 | 77.49 |
| 663897600000 | 77.29 |
| 663984000000 | 76.46 |
| 664070400000 | 80.97 |
| 664156800000 | 81.46 |
| 664416000000 | 81.38 |
| 664502400000 | 80.4 |
| 664588800000 | 80.94 |
| 664675200000 | 82.81 |
| 664761600000 | 82.75 |
| 665020800000 | 83.63 |
| 665107200000 | 84.28 |
| 665193600000 | 85.22 |
| 665280000000 | 86.46 |
| 665366400000 | 86.73 |
| 665625600000 | 86.84 |
| 665712000000 | 88.36 |
| 665798400000 | 88.98 |
| 665884800000 | 89.68 |
| 665971200000 | 90 |
| 666230400000 | 91.4 |
| 666316800000 | 90.72 |
| 666403200000 | 91.04 |
| 666489600000 | 92.16 |
| 666576000000 | 92.21 |
| 666835200000 | 92.18 |
| 666921600000 | 91.6 |
| 667008000000 | 90.32 |
| 667094400000 | 92.16 |
| 667180800000 | 92.44 |
| 667440000000 | 92.77 |
| 667526400000 | 91.33 |
| 667612800000 | 91.93 |
| 667699200000 | 92.31 |
| 667785600000 | 91.81 |
| 668044800000 | 91.31 |
| 668131200000 | 93.27 |
| 668217600000 | 95.58 |
| 668304000000 | 94.52 |
| 668390400000 | 93.96 |
| 668649600000 | 93.66 |
| 668736000000 | 93.11 |
| 668822400000 | 93.29 |
| 668908800000 | 94.85 |
| 668995200000 | 94.58 |
| 669254400000 | 92.62 |
| 669340800000 | 90.71 |
| 669427200000 | 90.83 |
| 669513600000 | 92.11 |
| 669600000000 | 91.87 |
| 669859200000 | 90.03 |
| 669945600000 | 88.01 |
| 670032000000 | 87.85 |
| 670118400000 | 87.94 |
| 670204800000 | 88.5 |
| 670464000000 | 88.76 |
| 670550400000 | 90.52 |
| 670636800000 | 92.68 |
| 670723200000 | 93.68 |
| 670809600000 | 94.45 |
| 671068800000 | 94.04 |
| 671155200000 | 95.17 |
| 671241600000 | 94.21 |
| 671328000000 | 95.06 |
| 671414400000 | 94.15 |
| 671673600000 | 95.25 |
| 671760000000 | 94.56 |
| 671846400000 | 95.4 |
| 671932800000 | 94.68 |
| 672019200000 | 91.53 |
| 672278400000 | 88.54 |
| 672364800000 | 89.75 |
| 672451200000 | 89.14 |
| 672537600000 | 89.42 |
| 672624000000 | 88.25 |
| 672883200000 | 88.02 |
| 672969600000 | 89.95 |
| 673056000000 | 90.26 |
| 673142400000 | 90.87 |
| 673228800000 | 89.66 |
| 673488000000 | 90.06 |
| 673574400000 | 91.34 |
| 673660800000 | 91.12 |
| 673747200000 | 90.75 |
| 673833600000 | 91.61 |
| 674092800000 | 91.81 |
| 674179200000 | 91.74 |
| 674265600000 | 91.25 |
| 674352000000 | 91.04 |
| 674438400000 | 89.1 |
| 674697600000 | 90.29 |
| 674784000000 | 91.29 |
| 674870400000 | 90.99 |
| 674956800000 | 93.32 |
| 675043200000 | 92.29 |
| 675302400000 | 92.55 |
| 675388800000 | 92.79 |
| 675475200000 | 93.07 |
| 675561600000 | 92.4 |
| 675648000000 | 91.91 |
| 675907200000 | 92.19 |
| 675993600000 | 92 |
| 676080000000 | 91.64 |
| 676166400000 | 91.26 |
| 676252800000 | 89.61 |
| 676512000000 | 89.4 |
| 676598400000 | 89.42 |
| 676684800000 | 88.69 |
| 676771200000 | 88.11 |
| 676857600000 | 88.04 |
| 677116800000 | 87.1 |
| 677203200000 | 86.07 |
| 677289600000 | 85.84 |
| 677376000000 | 85.06 |
| 677462400000 | 83.91 |
| 677721600000 | 83.43 |
| 677808000000 | 82.77 |
| 677894400000 | 82.82 |
| 677980800000 | 83.03 |
| 678067200000 | 81.65 |
| 678326400000 | 82.55 |
| 678412800000 | 81.99 |
| 678499200000 | 81.23 |
| 678585600000 | 82.26 |
| 678672000000 | 83.01 |
| 678931200000 | 83.3 |
| 679017600000 | 83.89 |
| 679104000000 | 85.06 |
| 679190400000 | 83.21 |
| 679276800000 | 84.46 |
| 679536000000 | 85.38 |
| 679622400000 | 85.71 |
| 679708800000 | 86.02 |
| 679795200000 | 86.92 |
| 679881600000 | 87.61 |
| 680140800000 | 87.87 |
| 680227200000 | 89.31 |
| 680313600000 | 90.12 |
| 680400000000 | 90.26 |
| 680486400000 | 92.15 |
| 680745600000 | 91.69 |
| 680832000000 | 91.88 |
| 680918400000 | 91.45 |
| 681004800000 | 90.73 |
| 681091200000 | 92.2 |
| 681350400000 | 92.82 |
| 681436800000 | 92.8 |
| 681523200000 | 93.12 |
| 681609600000 | 92.78 |
| 681696000000 | 91.58 |
| 681955200000 | 91.5 |
| 682041600000 | 91.21 |
| 682128000000 | 91.53 |
| 682214400000 | 91.74 |
| 682300800000 | 90.49 |
| 682560000000 | 84.93 |
| 682646400000 | 86.64 |
| 682732800000 | 90 |
| 682819200000 | 92.43 |
| 682905600000 | 91.87 |
| 683164800000 | 91.88 |
| 683251200000 | 91.73 |
| 683337600000 | 91.78 |
| 683424000000 | 91.92 |
| 683510400000 | 92.23 |
| 683769600000 | 93.51 |
| 683856000000 | 93.95 |
| 683942400000 | 93.86 |
| 684028800000 | 93.73 |
| 684115200000 | 94.01 |
| 684374400000 | 94.95 |
| 684460800000 | 94.43 |
| 684547200000 | 93.64 |
| 684633600000 | 94.3 |
| 684720000000 | 93.88 |
| 684979200000 | 94.95 |
| 685065600000 | 96.64 |
| 685152000000 | 96.64 |
| 685238400000 | 97.34 |
| 685324800000 | 96.86 |
| 685584000000 | 96.88 |
| 685670400000 | 96.36 |
| 685756800000 | 97.26 |
| 685843200000 | 97.28 |
| 685929600000 | 97.31 |
| 686188800000 | 98.99 |
| 686275200000 | 101.2 |
| 686361600000 | 102.89 |
| 686448000000 | 102.24 |
| 686534400000 | 101.46 |
| 686793600000 | 100.43 |
| 686880000000 | 99.29 |
| 686966400000 | 98.81 |
| 687052800000 | 98.6 |
| 687139200000 | 98.01 |
| 687398400000 | 98.28 |
| 687484800000 | 96.32 |
| 687571200000 | 96.38 |
| 687657600000 | 96.23 |
| 687744000000 | 97.86 |
| 688003200000 | 97.47 |
| 688089600000 | 96.78 |
| 688176000000 | 95.27 |
| 688262400000 | 95.91 |
| 688348800000 | 95.21 |
| 688608000000 | 96.44 |
| 688694400000 | 97.53 |
| 688780800000 | 99.42 |
| 688867200000 | 98.53 |
| 688953600000 | 96.74 |
| 689212800000 | 96.75 |
| 689299200000 | 96.08 |
| 689385600000 | 96.08 |
| 689472000000 | 96.58 |
| 689558400000 | 96.91 |
| 689817600000 | 98 |
| 689904000000 | 98.87 |
| 689990400000 | 98.39 |
| 690076800000 | 98.43 |
| 690163200000 | 97.32 |
| 690422400000 | 96.98 |
| 690508800000 | 95.61 |
| 690595200000 | 95.21 |
| 690681600000 | 95.09 |
| 690768000000 | 94.26 |
| 691027200000 | 95.2 |
| 691113600000 | 95.95 |
| 691200000000 | 94.74 |
| 691286400000 | 96.08 |
| 691372800000 | 95.08 |
| 691632000000 | 95.05 |
| 691718400000 | 94.76 |
| 691804800000 | 94.32 |
| 691891200000 | 95.11 |
| 691977600000 | 95.32 |
| 692236800000 | 93.57 |
| 692323200000 | 93.42 |
| 692409600000 | 94.11 |
| 692496000000 | 94.79 |
| 692582400000 | 95.64 |
| 692841600000 | 95.81 |
| 692928000000 | 95.55 |
| 693014400000 | 95.48 |
| 693100800000 | 95.17 |
| 693187200000 | 96.42 |
| 693446400000 | 97.22 |
| 693532800000 | 97.71 |
| 693619200000 | 97.71 |
| 693705600000 | 98.36 |
| 693792000000 | 98.85 |
| 694051200000 | 98.56 |
| 694137600000 | 100 |
| 694310400000 | 99.35 |
| 694396800000 | 100.05 |
| 694656000000 | 101.51 |
| 694742400000 | 101.51 |
| 694828800000 | 100.35 |
| 694915200000 | 97.88 |
| 695001600000 | 96.83 |
| 695260800000 | 97.37 |
| 695347200000 | 97.01 |
| 695433600000 | 96.47 |
| 695520000000 | 96.69 |
| 695606400000 | 97.26 |
| 695865600000 | 96.86 |
| 695952000000 | 96.25 |
| 696038400000 | 95.66 |
| 696124800000 | 95.36 |
| 696211200000 | 95.66 |
| 696470400000 | 95.64 |
| 696556800000 | 96.79 |
| 696643200000 | 96.42 |
| 696729600000 | 95.83 |
| 696816000000 | 96.31 |
| 697075200000 | 96.89 |
| 697161600000 | 98.05 |
| 697248000000 | 98.77 |
| 697334400000 | 99.5 |
| 697420800000 | 100.43 |
| 697680000000 | 100.02 |
| 697766400000 | 98.78 |
| 697852800000 | 97.67 |
| 697939200000 | 97.43 |
| 698025600000 | 96.78 |
| 698284800000 | 97.38 |
| 698371200000 | 95.93 |
| 698457600000 | 95.75 |
| 698544000000 | 95.75 |
| 698630400000 | 94.37 |
| 698889600000 | 95.25 |
| 698976000000 | 94.39 |
| 699062400000 | 96.09 |
| 699148800000 | 97 |
| 699235200000 | 97.19 |
| 699494400000 | 96.46 |
| 699580800000 | 95.9 |
| 699667200000 | 95.41 |
| 699753600000 | 94.3 |
| 699840000000 | 93.78 |
| 700099200000 | 94.23 |
| 700185600000 | 94.46 |
| 700272000000 | 93.72 |
| 700358400000 | 91.68 |
| 700444800000 | 90.42 |
| 700704000000 | 89.72 |
| 700790400000 | 91.55 |
| 700876800000 | 91.01 |
| 700963200000 | 89.63 |
| 701049600000 | 88.99 |
| 701308800000 | 88.99 |
| 701395200000 | 89.12 |
| 701481600000 | 90.03 |
| 701568000000 | 90.01 |
| 701654400000 | 89.95 |
| 701913600000 | 89.24 |
| 702000000000 | 89.25 |
| 702086400000 | 87.62 |
| 702172800000 | 88.66 |
| 702259200000 | 88.34 |
| 702518400000 | 89.27 |
| 702604800000 | 88.63 |
| 702691200000 | 87.87 |
| 702777600000 | 89.98 |
| 702864000000 | 93.88 |
| 703123200000 | 94.56 |
| 703209600000 | 95.07 |
| 703296000000 | 95.44 |
| 703382400000 | 95.51 |
| 703468800000 | 95.71 |
| 703728000000 | 95.59 |
| 703814400000 | 94.13 |
| 703900800000 | 94.18 |
| 703987200000 | 94.26 |
| 704073600000 | 95.64 |
| 704332800000 | 95.96 |
| 704419200000 | 94.91 |
| 704505600000 | 94.91 |
| 704592000000 | 94.27 |
| 704678400000 | 95.13 |
| 704937600000 | 94.28 |
| 705024000000 | 94.44 |
| 705110400000 | 96.3 |
| 705196800000 | 96.38 |
| 705283200000 | 97.35 |
| 705542400000 | 97.55 |
| 705628800000 | 97.9 |
| 705715200000 | 99.43 |
| 705801600000 | 98.39 |
| 705888000000 | 98.45 |
| 706147200000 | 99.45 |
| 706233600000 | 99.66 |
| 706320000000 | 99.93 |
| 706406400000 | 100.71 |
| 706492800000 | 102.1 |
| 706752000000 | 102.24 |
| 706838400000 | 102.23 |
| 706924800000 | 100.59 |
| 707011200000 | 100.36 |
| 707097600000 | 102.21 |
| 707356800000 | 101.31 |
| 707443200000 | 101.4 |
| 707529600000 | 100.17 |
| 707616000000 | 100.64 |
| 707702400000 | 101.36 |
| 707961600000 | 100.7 |
| 708048000000 | 98.93 |
| 708134400000 | 98.55 |
| 708220800000 | 98.8 |
| 708307200000 | 98.74 |
| 708566400000 | 98.05 |
| 708652800000 | 98.9 |
| 708739200000 | 98.62 |
| 708825600000 | 97.81 |
| 708912000000 | 98.11 |
| 709171200000 | 97.47 |
| 709257600000 | 97.2 |
| 709344000000 | 96.9 |
| 709430400000 | 97.97 |
| 709516800000 | 97.83 |
| 709776000000 | 97.63 |
| 709862400000 | 97.97 |
| 709948800000 | 97.47 |
| 710035200000 | 98.28 |
| 710121600000 | 100.06 |
| 710380800000 | 98.91 |
| 710467200000 | 100.5 |
| 710553600000 | 99.8 |
| 710640000000 | 99.37 |
| 710726400000 | 101.39 |
| 710985600000 | 101.19 |
| 711072000000 | 101.28 |
| 711158400000 | 101.26 |
| 711244800000 | 102.06 |
| 711331200000 | 100.67 |
| 711590400000 | 96.32 |
| 711676800000 | 96.44 |
| 711763200000 | 95.74 |
| 711849600000 | 96.43 |
| 711936000000 | 96.4 |
| 712195200000 | 97.01 |
| 712281600000 | 98.41 |
| 712368000000 | 100.61 |
| 712454400000 | 100.21 |
| 712540800000 | 99.92 |
| 712800000000 | 100.58 |
| 712886400000 | 100.41 |
| 712972800000 | 99.73 |
| 713059200000 | 100.47 |
| 713145600000 | 100.16 |
| 713404800000 | 99.1 |
| 713491200000 | 98.2 |
| 713577600000 | 98.79 |
| 713664000000 | 99.49 |
| 713750400000 | 100.39 |
| 714009600000 | 101.84 |
| 714096000000 | 101.44 |
| 714182400000 | 101.7 |
| 714268800000 | 102.25 |
| 714355200000 | 103.64 |
| 714614400000 | 103.16 |
| 714700800000 | 101.9 |
| 714787200000 | 102.12 |
| 714873600000 | 102.46 |
| 714960000000 | 102.57 |
| 715219200000 | 102.87 |
| 715305600000 | 103.03 |
| 715392000000 | 102.97 |
| 715478400000 | 104.5 |
| 715564800000 | 104.03 |
| 715824000000 | 103.43 |
| 715910400000 | 101.77 |
| 715996800000 | 101.12 |
| 716083200000 | 100.95 |
| 716169600000 | 99.55 |
| 716428800000 | 100.02 |
| 716515200000 | 97.38 |
| 716601600000 | 93.26 |
| 716688000000 | 93.81 |
| 716774400000 | 94.29 |
| 717033600000 | 93.56 |
| 717120000000 | 93.44 |
| 717206400000 | 93.72 |
| 717292800000 | 93.87 |
| 717379200000 | 92.63 |
| 717638400000 | 92.75 |
| 717724800000 | 95.36 |
| 717811200000 | 94.89 |
| 717897600000 | 92.95 |
| 717984000000 | 92.2 |
| 718243200000 | 85.83 |
| 718329600000 | 87.14 |
| 718416000000 | 88.42 |
| 718502400000 | 88.36 |
| 718588800000 | 89.86 |
| 718848000000 | 90.74 |
| 718934400000 | 93.36 |
| 719020800000 | 92.93 |
| 719107200000 | 91.14 |
| 719193600000 | 90.34 |
| 719452800000 | 89.07 |
| 719539200000 | 90.5 |
| 719625600000 | 89.77 |
| 719712000000 | 91.55 |
| 719798400000 | 90.94 |
| 720057600000 | 89 |
| 720144000000 | 88.91 |
| 720230400000 | 88.54 |
| 720316800000 | 88.85 |
| 720403200000 | 89.34 |
| 720662400000 | 89.19 |
| 720748800000 | 91.07 |
| 720835200000 | 89.96 |
| 720921600000 | 90.48 |
| 721008000000 | 89.47 |
| 721267200000 | 88.28 |
| 721353600000 | 89.32 |
| 721440000000 | 89.34 |
| 721526400000 | 91.39 |
| 721612800000 | 93.45 |
| 721872000000 | 92.65 |
| 721958400000 | 93.03 |
| 722044800000 | 94.02 |
| 722131200000 | 94.12 |
| 722217600000 | 92.92 |
| 722476800000 | 93.31 |
| 722563200000 | 93.56 |
| 722649600000 | 94.41 |
| 722736000000 | 96.01 |
| 722822400000 | 95.26 |
| 723081600000 | 95.37 |
| 723168000000 | 97.68 |
| 723254400000 | 96.76 |
| 723340800000 | 97.31 |
| 723427200000 | 96.79 |
| 723686400000 | 98.09 |
| 723772800000 | 98.47 |
| 723859200000 | 95.35 |
| 723945600000 | 94.41 |
| 724032000000 | 94.07 |
| 724291200000 | 95.36 |
| 724377600000 | 95.92 |
| 724464000000 | 96.41 |
| 724550400000 | 97.9 |
| 724636800000 | 99.03 |
| 724896000000 | 98.54 |
| 724982400000 | 98.3 |
| 725068800000 | 98.1 |
| 725155200000 | 98.12 |
| 725241600000 | 98.12 |
| 725500800000 | 96.18 |
| 725587200000 | 98.4 |
| 725673600000 | 97.33 |
| 725760000000 | 97.6 |
| 726105600000 | 97.03 |
| 726192000000 | 99.29 |
| 726278400000 | 97.97 |
| 726364800000 | 97.24 |
| 726451200000 | 97.06 |
| 726710400000 | 97.01 |
| 726796800000 | 97.19 |
| 726883200000 | 96.93 |
| 726969600000 | 97.98 |
| 727056000000 | 98.91 |
| 727315200000 | 100.23 |
| 727401600000 | 99.51 |
| 727488000000 | 99.99 |
| 727574400000 | 97.85 |
| 727660800000 | 98.76 |
| 727920000000 | 100.42 |
| 728006400000 | 101.72 |
| 728092800000 | 100.6 |
| 728179200000 | 100.91 |
| 728265600000 | 99.19 |
| 728524800000 | 98.67 |
| 728611200000 | 98.12 |
| 728697600000 | 98.68 |
| 728784000000 | 99.62 |
| 728870400000 | 100.58 |
| 729129600000 | 100.01 |
| 729216000000 | 98.66 |
| 729302400000 | 97.18 |
| 729388800000 | 97.33 |
| 729475200000 | 97.4 |
| 729734400000 | 97.31 |
| 729820800000 | 98.29 |
| 729907200000 | 97.61 |
| 729993600000 | 98.3 |
| 730080000000 | 98.26 |
| 730339200000 | 98.14 |
| 730425600000 | 97.24 |
| 730512000000 | 96.4 |
| 730598400000 | 96.96 |
| 730684800000 | 98.51 |
| 730944000000 | 100.64 |
| 731030400000 | 101.58 |
| 731116800000 | 102.89 |
| 731203200000 | 102.24 |
| 731289600000 | 101.73 |
| 731548800000 | 102.44 |
| 731635200000 | 100.34 |
| 731721600000 | 100.62 |
| 731808000000 | 100.59 |
| 731894400000 | 98.73 |
| 732153600000 | 99.22 |
| 732240000000 | 99.6 |
| 732326400000 | 97.97 |
| 732412800000 | 99.79 |
| 732499200000 | 101.44 |
| 732758400000 | 99.04 |
| 732844800000 | 98.61 |
| 732931200000 | 99.79 |
| 733017600000 | 100.69 |
| 733104000000 | 101.39 |
| 733363200000 | 102.54 |
| 733449600000 | 102.83 |
| 733536000000 | 104.58 |
| 733622400000 | 105.96 |
| 733708800000 | 104.81 |
| 733968000000 | 104.13 |
| 734054400000 | 103.16 |
| 734140800000 | 103.72 |
| 734227200000 | 105.4 |
| 734313600000 | 105.61 |
| 734572800000 | 106.68 |
| 734659200000 | 108.67 |
| 734745600000 | 107.37 |
| 734832000000 | 105.63 |
| 734918400000 | 103.89 |
| 735177600000 | 106.25 |
| 735264000000 | 107.03 |
| 735350400000 | 106.74 |
| 735436800000 | 107.61 |
| 735523200000 | 107.82 |
| 735782400000 | 108.35 |
| 735868800000 | 108.53 |
| 735955200000 | 106.86 |
| 736041600000 | 105.66 |
| 736128000000 | 106.19 |
| 736387200000 | 106.37 |
| 736473600000 | 107.13 |
| 736560000000 | 106.7 |
| 736646400000 | 106.85 |
| 736732800000 | 106.91 |
| 736992000000 | 105.35 |
| 737078400000 | 105.24 |
| 737164800000 | 106.03 |
| 737251200000 | 106.6 |
| 737337600000 | 109.44 |
| 737596800000 | 110.1 |
| 737683200000 | 110.06 |
| 737769600000 | 110.58 |
| 737856000000 | 110.47 |
| 737942400000 | 109.58 |
| 738201600000 | 109.67 |
| 738288000000 | 112.65 |
| 738374400000 | 112.5 |
| 738460800000 | 112.7 |
| 738547200000 | 112.79 |
| 738806400000 | 112.6 |
| 738892800000 | 113.41 |
| 738979200000 | 113.6 |
| 739065600000 | 113.74 |
| 739152000000 | 109.19 |
| 739411200000 | 109.64 |
| 739497600000 | 109.56 |
| 739584000000 | 110.12 |
| 739670400000 | 111.5 |
| 739756800000 | 111.68 |
| 740016000000 | 114.02 |
| 740102400000 | 112.48 |
| 740188800000 | 111.89 |
| 740275200000 | 112.36 |
| 740361600000 | 111.59 |
| 740620800000 | 111.88 |
| 740707200000 | 113.31 |
| 740793600000 | 112.8 |
| 740880000000 | 112.24 |
| 740966400000 | 111.92 |
| 741225600000 | 113.87 |
| 741312000000 | 114.54 |
| 741398400000 | 114.63 |
| 741484800000 | 116.02 |
| 741571200000 | 115.33 |
| 741830400000 | 115.06 |
| 741916800000 | 114.88 |
| 742003200000 | 113.67 |
| 742089600000 | 114.66 |
| 742176000000 | 112.5 |
| 742435200000 | 112.01 |
| 742521600000 | 113.05 |
| 742608000000 | 114.5 |
| 742694400000 | 113.57 |
| 742780800000 | 112.78 |
| 743040000000 | 114.36 |
| 743126400000 | 114.91 |
| 743212800000 | 114.64 |
| 743299200000 | 113.75 |
| 743385600000 | 113.42 |
| 743644800000 | 113.72 |
| 743731200000 | 114.47 |
| 743817600000 | 115.4 |
| 743904000000 | 115.28 |
| 743990400000 | 115.07 |
| 744249600000 | 118.34 |
| 744336000000 | 119.21 |
| 744422400000 | 119.66 |
| 744508800000 | 118.99 |
| 744595200000 | 120.34 |
| 744854400000 | 121.6 |
| 744940800000 | 119.11 |
| 745027200000 | 120.43 |
| 745113600000 | 120.64 |
| 745200000000 | 120.02 |
| 745459200000 | 123.28 |
| 745545600000 | 124.78 |
| 745632000000 | 128.97 |
| 745718400000 | 129.46 |
| 745804800000 | 130.31 |
| 746064000000 | 129.52 |
| 746150400000 | 129.16 |
| 746236800000 | 128.59 |
| 746323200000 | 130.52 |
| 746409600000 | 130.27 |
| 746668800000 | 129.8 |
| 746755200000 | 129.83 |
| 746841600000 | 129.16 |
| 746928000000 | 128.36 |
| 747014400000 | 130.79 |
| 747273600000 | 130.43 |
| 747360000000 | 129.24 |
| 747446400000 | 127.83 |
| 747532800000 | 127.81 |
| 747619200000 | 129.01 |
| 747878400000 | 128.64 |
| 747964800000 | 129.63 |
| 748051200000 | 129.15 |
| 748137600000 | 127.5 |
| 748224000000 | 127.46 |
| 748483200000 | 128.66 |
| 748569600000 | 127.72 |
| 748656000000 | 127.37 |
| 748742400000 | 126.88 |
| 748828800000 | 126.45 |
| 749088000000 | 128.93 |
| 749174400000 | 129.94 |
| 749260800000 | 131.11 |
| 749347200000 | 130.08 |
| 749433600000 | 130.1 |
| 749692800000 | 131.61 |
| 749779200000 | 132.29 |
| 749865600000 | 133.94 |
| 749952000000 | 132.46 |
| 750038400000 | 134.14 |
| 750297600000 | 133.16 |
| 750384000000 | 133.77 |
| 750470400000 | 132.13 |
| 750556800000 | 133.57 |
| 750643200000 | 135.76 |
| 750902400000 | 135.78 |
| 750988800000 | 135.34 |
| 751075200000 | 136.67 |
| 751161600000 | 136.7 |
| 751248000000 | 135.36 |
| 751507200000 | 134.64 |
| 751593600000 | 134.27 |
| 751680000000 | 133.38 |
| 751766400000 | 134.82 |
| 751852800000 | 134.91 |
| 752112000000 | 135.79 |
| 752198400000 | 134.94 |
| 752284800000 | 136.63 |
| 752371200000 | 133.71 |
| 752457600000 | 130.29 |
| 752716800000 | 129.78 |
| 752803200000 | 128.62 |
| 752889600000 | 128.69 |
| 752976000000 | 129.4 |
| 753062400000 | 131.41 |
| 753321600000 | 130.42 |
| 753408000000 | 129.3 |
| 753494400000 | 129.11 |
| 753580800000 | 130.02 |
| 753667200000 | 128.65 |
| 753926400000 | 125.82 |
| 754012800000 | 124.77 |
| 754099200000 | 125.12 |
| 754185600000 | 126.3 |
| 754272000000 | 126.26 |
| 754531200000 | 127.37 |
| 754617600000 | 128.48 |
| 754704000000 | 129.66 |
| 754790400000 | 128.94 |
| 754876800000 | 130.33 |
| 755136000000 | 132.58 |
| 755222400000 | 132.9 |
| 755308800000 | 134.11 |
| 755395200000 | 134.63 |
| 755481600000 | 134.84 |
| 755740800000 | 134.62 |
| 755827200000 | 134.53 |
| 755913600000 | 134.72 |
| 756000000000 | 136.33 |
| 756086400000 | 137.22 |
| 756345600000 | 138.58 |
| 756432000000 | 139.03 |
| 756518400000 | 141.26 |
| 756604800000 | 142.45 |
| 756691200000 | 142.53 |
| 756950400000 | 142.8 |
| 757036800000 | 143.12 |
| 757123200000 | 140.57 |
| 757209600000 | 138.89 |
| 757296000000 | 138.94 |
| 757555200000 | 139.48 |
| 757641600000 | 140.47 |
| 757728000000 | 138.42 |
| 757814400000 | 137.58 |
| 757900800000 | 139.13 |
| 758160000000 | 138.26 |
| 758246400000 | 138.05 |
| 758332800000 | 137.83 |
| 758419200000 | 136.85 |
| 758505600000 | 137.46 |
| 758764800000 | 138.97 |
| 758851200000 | 140.18 |
| 758937600000 | 141.32 |
| 759024000000 | 141.31 |
| 759110400000 | 140.1 |
| 759369600000 | 139.75 |
| 759456000000 | 139.78 |
| 759542400000 | 139.68 |
| 759628800000 | 141.59 |
| 759715200000 | 142.6 |
| 759974400000 | 147.38 |
| 760060800000 | 147.48 |
| 760147200000 | 148.9 |
| 760233600000 | 147.55 |
| 760320000000 | 146.41 |
| 760579200000 | 144.21 |
| 760665600000 | 144.37 |
| 760752000000 | 143.72 |
| 760838400000 | 143.45 |
| 760924800000 | 141.89 |
| 761184000000 | 143.29 |
| 761270400000 | 142.52 |
| 761356800000 | 142.29 |
| 761443200000 | 143.91 |
| 761529600000 | 142.99 |
| 761788800000 | 140.43 |
| 761875200000 | 139.75 |
| 761961600000 | 139.8 |
| 762048000000 | 137.21 |
| 762134400000 | 136.49 |
| 762393600000 | 138.33 |
| 762480000000 | 135.91 |
| 762566400000 | 135.09 |
| 762652800000 | 136.33 |
| 762739200000 | 137.17 |
| 762998400000 | 139.78 |
| 763084800000 | 139.16 |
| 763171200000 | 138.57 |
| 763257600000 | 139.08 |
| 763344000000 | 137.07 |
| 763603200000 | 139.3 |
| 763689600000 | 139.37 |
| 763776000000 | 138.07 |
| 763862400000 | 138.07 |
| 763948800000 | 135.61 |
| 764208000000 | 134.26 |
| 764294400000 | 133.93 |
| 764380800000 | 134.65 |
| 764467200000 | 134.04 |
| 764553600000 | 133.71 |
| 764812800000 | 136.89 |
| 764899200000 | 136.19 |
| 764985600000 | 134.58 |
| 765072000000 | 136 |
| 765158400000 | 136.36 |
| 765417600000 | 135.41 |
| 765504000000 | 135.59 |
| 765590400000 | 136.91 |
| 765676800000 | 137.07 |
| 765763200000 | 137.61 |
| 766022400000 | 139.63 |
| 766108800000 | 141.37 |
| 766195200000 | 138.99 |
| 766281600000 | 137.68 |
| 766368000000 | 138.95 |
| 766627200000 | 137.08 |
| 766713600000 | 135.77 |
| 766800000000 | 136.49 |
| 766886400000 | 136.03 |
| 766972800000 | 139.06 |
| 767232000000 | 138.48 |
| 767318400000 | 141.61 |
| 767404800000 | 142.64 |
| 767491200000 | 141.21 |
| 767577600000 | 140.1 |
| 767836800000 | 139.67 |
| 767923200000 | 138.71 |
| 768009600000 | 135.72 |
| 768096000000 | 135.9 |
| 768182400000 | 137.01 |
| 768441600000 | 135.82 |
| 768528000000 | 136.44 |
| 768614400000 | 135 |
| 768700800000 | 136.49 |
| 768787200000 | 137.43 |
| 769046400000 | 137.12 |
| 769132800000 | 138.23 |
| 769219200000 | 140.79 |
| 769305600000 | 139.7 |
| 769392000000 | 140.32 |
| 769651200000 | 138.46 |
| 769737600000 | 137.32 |
| 769824000000 | 136.33 |
| 769910400000 | 135.02 |
| 769996800000 | 132.69 |
| 770256000000 | 132.88 |
| 770342400000 | 132.48 |
| 770428800000 | 130.52 |
| 770515200000 | 131.56 |
| 770601600000 | 132.03 |
| 770860800000 | 133.76 |
| 770947200000 | 134.78 |
| 771033600000 | 137.06 |
| 771120000000 | 136.07 |
| 771206400000 | 137.22 |
| 771465600000 | 135.56 |
| 771552000000 | 133.65 |
| 771638400000 | 134.01 |
| 771724800000 | 132.31 |
| 771811200000 | 133.58 |
| 772070400000 | 130.18 |
| 772156800000 | 130.45 |
| 772243200000 | 132.3 |
| 772329600000 | 133.9 |
| 772416000000 | 132.66 |
| 772675200000 | 132.16 |
| 772761600000 | 133.39 |
| 772848000000 | 132.77 |
| 772934400000 | 130.53 |
| 773020800000 | 129.87 |
| 773280000000 | 131.97 |
| 773366400000 | 132.94 |
| 773452800000 | 133.94 |
| 773539200000 | 135.57 |
| 773625600000 | 136.83 |
| 773884800000 | 140.05 |
| 773971200000 | 138.55 |
| 774057600000 | 139.84 |
| 774144000000 | 141.96 |
| 774230400000 | 143.95 |
| 774489600000 | 143.13 |
| 774576000000 | 141.95 |
| 774662400000 | 141.49 |
| 774748800000 | 140.95 |
| 774835200000 | 142 |
| 775094400000 | 141.96 |
| 775180800000 | 140.53 |
| 775267200000 | 138.85 |
| 775353600000 | 138.72 |
| 775440000000 | 139.9 |
| 775699200000 | 140.21 |
| 775785600000 | 143.15 |
| 775872000000 | 144.63 |
| 775958400000 | 141.86 |
| 776044800000 | 142.87 |
| 776304000000 | 142.3 |
| 776390400000 | 141.51 |
| 776476800000 | 140.82 |
| 776563200000 | 138.22 |
| 776649600000 | 136.85 |
| 776908800000 | 136.65 |
| 776995200000 | 137.12 |
| 777081600000 | 138.81 |
| 777168000000 | 141.05 |
| 777254400000 | 143.29 |
| 777513600000 | 144.22 |
| 777600000000 | 144.32 |
| 777686400000 | 146.2 |
| 777772800000 | 147.02 |
| 777859200000 | 144.79 |
| 778118400000 | 146.16 |
| 778204800000 | 145.15 |
| 778291200000 | 145.12 |
| 778377600000 | 144.79 |
| 778464000000 | 145.23 |
| 778723200000 | 144.06 |
| 778809600000 | 142.85 |
| 778896000000 | 142.47 |
| 778982400000 | 142.5 |
| 779068800000 | 141.56 |
| 779328000000 | 139.82 |
| 779414400000 | 140.04 |
| 779500800000 | 139.35 |
| 779587200000 | 140.11 |
| 779673600000 | 140.03 |
| 779932800000 | 138.38 |
| 780019200000 | 137.01 |
| 780105600000 | 136.41 |
| 780192000000 | 136.45 |
| 780278400000 | 137.71 |
| 780537600000 | 136.46 |
| 780624000000 | 138.65 |
| 780710400000 | 140.83 |
| 780796800000 | 139.92 |
| 780883200000 | 138.87 |
| 781142400000 | 136.73 |
| 781228800000 | 136.98 |
| 781315200000 | 134.92 |
| 781401600000 | 136.86 |
| 781488000000 | 136.45 |
| 781747200000 | 138.77 |
| 781833600000 | 140.87 |
| 781920000000 | 142.61 |
| 782006400000 | 143.64 |
| 782092800000 | 143.32 |
| 782352000000 | 145.29 |
| 782438400000 | 143.46 |
| 782524800000 | 142.54 |
| 782611200000 | 142.96 |
| 782697600000 | 140.42 |
| 782956800000 | 141.43 |
| 783043200000 | 140.43 |
| 783129600000 | 140.3 |
| 783216000000 | 141.19 |
| 783302400000 | 143.4 |
| 783561600000 | 146.06 |
| 783648000000 | 146.07 |
| 783734400000 | 142.62 |
| 783820800000 | 142.67 |
| 783907200000 | 143.09 |
| 784166400000 | 141.31 |
| 784252800000 | 140.57 |
| 784339200000 | 141.52 |
| 784425600000 | 141.55 |
| 784512000000 | 140.93 |
| 784771200000 | 140.81 |
| 784857600000 | 141.21 |
| 784944000000 | 140.79 |
| 785030400000 | 140.01 |
| 785116800000 | 140.19 |
| 785376000000 | 140.47 |
| 785462400000 | 137 |
| 785548800000 | 133.38 |
| 785635200000 | 133.49 |
| 785721600000 | 133.19 |
| 785980800000 | 133.4 |
| 786067200000 | 133.81 |
| 786153600000 | 135.09 |
| 786240000000 | 134.85 |
| 786326400000 | 133.06 |
| 786585600000 | 133.84 |
| 786672000000 | 131.62 |
| 786758400000 | 132.37 |
| 786844800000 | 132.1 |
| 786931200000 | 130.06 |
| 787190400000 | 127.34 |
| 787276800000 | 126.18 |
| 787363200000 | 127.42 |
| 787449600000 | 127.52 |
| 787536000000 | 129.62 |
| 787795200000 | 130.33 |
| 787881600000 | 131.94 |
| 787968000000 | 133.19 |
| 788054400000 | 133.67 |
| 788140800000 | 133.82 |
| 788400000000 | 133.73 |
| 788486400000 | 134.04 |
| 788572800000 | 135.19 |
| 788659200000 | 133.04 |
| 788745600000 | 135 |
| 789004800000 | 134.69 |
| 789091200000 | 135.98 |
| 789177600000 | 135.32 |
| 789264000000 | 135.29 |
| 789350400000 | 135.32 |
| 789609600000 | 135.51 |
| 789696000000 | 134.98 |
| 789782400000 | 135.64 |
| 789868800000 | 134.68 |
| 789955200000 | 136.13 |
| 790214400000 | 139.24 |
| 790300800000 | 138.7 |
| 790387200000 | 138.07 |
| 790473600000 | 140.76 |
| 790560000000 | 139.69 |
| 790819200000 | 139.01 |
| 790905600000 | 140.24 |
| 790992000000 | 139.75 |
| 791078400000 | 140.66 |
| 791164800000 | 141.58 |
| 791424000000 | 140.87 |
| 791510400000 | 139.27 |
| 791596800000 | 141.22 |
| 791683200000 | 141.38 |
| 791769600000 | 142.2 |
| 792028800000 | 143.31 |
| 792115200000 | 142.81 |
| 792201600000 | 141.04 |
| 792288000000 | 141.79 |
| 792374400000 | 141.71 |
| 792633600000 | 139.69 |
| 792720000000 | 140.37 |
| 792806400000 | 140.58 |
| 792892800000 | 139.39 |
| 792979200000 | 139.46 |
| 793238400000 | 138.98 |
| 793324800000 | 138.33 |
| 793411200000 | 137.64 |
| 793497600000 | 138.57 |
| 793584000000 | 136.72 |
| 793843200000 | 133.85 |
| 793929600000 | 133.82 |
| 794016000000 | 135.65 |
| 794102400000 | 137.46 |
| 794188800000 | 136.1 |
| 794448000000 | 135.27 |
| 794534400000 | 136.67 |
| 794620800000 | 132.76 |
| 794707200000 | 132.42 |
| 794793600000 | 129.51 |
| 795052800000 | 130.16 |
| 795139200000 | 131.25 |
| 795225600000 | 132 |
| 795312000000 | 133.09 |
| 795398400000 | 132.9 |
| 795657600000 | 132.76 |
| 795744000000 | 134.89 |
| 795830400000 | 136.04 |
| 795916800000 | 133.8 |
| 796003200000 | 133.31 |
| 796262400000 | 135.2 |
| 796348800000 | 135.74 |
| 796435200000 | 136.07 |
| 796521600000 | 137.1 |
| 796608000000 | 136.69 |
| 796867200000 | 136.1 |
| 796953600000 | 136.58 |
| 797040000000 | 136.57 |
| 797126400000 | 136.33 |
| 797212800000 | 137.29 |
| 797472000000 | 134.4 |
| 797558400000 | 133.56 |
| 797644800000 | 134.17 |
| 797731200000 | 136.34 |
| 797817600000 | 136.2 |
| 798076800000 | 137.96 |
| 798163200000 | 137.17 |
| 798249600000 | 135.21 |
| 798336000000 | 135.72 |
| 798422400000 | 137.78 |
| 798681600000 | 137.19 |
| 798768000000 | 138.14 |
| 798854400000 | 138.71 |
| 798940800000 | 139.12 |
| 799027200000 | 139.19 |
| 799286400000 | 139.61 |
| 799372800000 | 142.57 |
| 799459200000 | 143.23 |
| 799545600000 | 144.44 |
| 799632000000 | 144.65 |
| 799891200000 | 145.22 |
| 799977600000 | 144.3 |
| 800064000000 | 146.84 |
| 800150400000 | 145.13 |
| 800236800000 | 143.52 |
| 800496000000 | 144.92 |
| 800582400000 | 144.38 |
| 800668800000 | 144.4 |
| 800755200000 | 144.73 |
| 800841600000 | 142.23 |
| 801100800000 | 142.56 |
| 801187200000 | 141.1 |
| 801273600000 | 143.85 |
| 801360000000 | 145.7 |
| 801446400000 | 143.82 |
| 801705600000 | 143.41 |
| 801792000000 | 144.89 |
| 801878400000 | 143.6 |
| 801964800000 | 143.68 |
| 802051200000 | 143.29 |
| 802310400000 | 144.19 |
| 802396800000 | 144.97 |
| 802483200000 | 143.26 |
| 802569600000 | 143.76 |
| 802656000000 | 142.63 |
| 802915200000 | 141.94 |
| 803001600000 | 143.27 |
| 803088000000 | 144.77 |
| 803174400000 | 145.69 |
| 803260800000 | 145.44 |
| 803520000000 | 145.7 |
| 803606400000 | 146.51 |
| 803692800000 | 148.18 |
| 803779200000 | 148.81 |
| 803865600000 | 149.11 |
| 804124800000 | 145.65 |
| 804211200000 | 145.19 |
| 804297600000 | 143.76 |
| 804384000000 | 146.05 |
| 804470400000 | 145.69 |
| 804729600000 | 146.49 |
| 804816000000 | 147.93 |
| 804902400000 | 148.66 |
| 804988800000 | 148.26 |
| 805075200000 | 150.25 |
| 805334400000 | 150.53 |
| 805420800000 | 150.04 |
| 805507200000 | 150.99 |
| 805593600000 | 150.67 |
| 805680000000 | 150.05 |
| 805939200000 | 151.66 |
| 806025600000 | 151.73 |
| 806112000000 | 151.92 |
| 806198400000 | 151.74 |
| 806284800000 | 152.75 |
| 806544000000 | 154.46 |
| 806630400000 | 154.46 |
| 806716800000 | 154.85 |
| 806803200000 | 155.12 |
| 806889600000 | 154.34 |
| 807148800000 | 153.18 |
| 807235200000 | 153.92 |
| 807321600000 | 155.1 |
| 807408000000 | 155.9 |
| 807494400000 | 156.51 |
| 807753600000 | 156.78 |
| 807840000000 | 155.57 |
| 807926400000 | 155.09 |
| 808012800000 | 154.95 |
| 808099200000 | 153.17 |
| 808358400000 | 152.81 |
| 808444800000 | 150.94 |
| 808531200000 | 150.86 |
| 808617600000 | 150.62 |
| 808704000000 | 151.05 |
| 808963200000 | 151.37 |
| 809049600000 | 151.43 |
| 809136000000 | 151.7 |
| 809222400000 | 152.33 |
| 809308800000 | 152.69 |
| 809568000000 | 152.27 |
| 809654400000 | 150.64 |
| 809740800000 | 151.69 |
| 809827200000 | 150.82 |
| 809913600000 | 153.2 |
| 810172800000 | 153.2 |
| 810259200000 | 153.1 |
| 810345600000 | 153.19 |
| 810432000000 | 152.29 |
| 810518400000 | 153.07 |
| 810777600000 | 152.79 |
| 810864000000 | 153.02 |
| 810950400000 | 153.51 |
| 811036800000 | 153.28 |
| 811123200000 | 153.56 |
| 811382400000 | 152.95 |
| 811468800000 | 152.65 |
| 811555200000 | 154.96 |
| 811641600000 | 158.4 |
| 811728000000 | 153.43 |
| 811987200000 | 151.63 |
| 812073600000 | 152.74 |
| 812160000000 | 151.44 |
| 812246400000 | 150.69 |
| 812332800000 | 152.05 |
| 812592000000 | 151.99 |
| 812678400000 | 150.74 |
| 812764800000 | 151.72 |
| 812851200000 | 152.38 |
| 812937600000 | 150.87 |
| 813196800000 | 149.51 |
| 813283200000 | 146.63 |
| 813369600000 | 146.71 |
| 813456000000 | 149.05 |
| 813542400000 | 148.41 |
| 813801600000 | 148.1 |
| 813888000000 | 147.49 |
| 813974400000 | 147.97 |
| 814060800000 | 148.16 |
| 814147200000 | 145.45 |
| 814406400000 | 143.97 |
| 814492800000 | 144.08 |
| 814579200000 | 145.17 |
| 814665600000 | 144.81 |
| 814752000000 | 142.98 |
| 815011200000 | 144.29 |
| 815097600000 | 145.66 |
| 815184000000 | 145.26 |
| 815270400000 | 146.55 |
| 815356800000 | 146.01 |
| 815616000000 | 145.51 |
| 815702400000 | 144.83 |
| 815788800000 | 145.27 |
| 815875200000 | 146.84 |
| 815961600000 | 144.11 |
| 816220800000 | 142.64 |
| 816307200000 | 142.72 |
| 816393600000 | 142.34 |
| 816480000000 | 142.62 |
| 816566400000 | 141.13 |
| 816825600000 | 141.84 |
| 816912000000 | 141.92 |
| 816998400000 | 143.51 |
| 817084800000 | 142.64 |
| 817171200000 | 142.71 |
| 817430400000 | 144.61 |
| 817516800000 | 143.96 |
| 817603200000 | 142.79 |
| 817689600000 | 143.1 |
| 817776000000 | 143.91 |
| 818035200000 | 141.76 |
| 818121600000 | 140.64 |
| 818208000000 | 139.55 |
| 818294400000 | 137.96 |
| 818380800000 | 138.52 |
| 818640000000 | 139.01 |
| 818726400000 | 138.79 |
| 818812800000 | 138.63 |
| 818899200000 | 139.6 |
| 818985600000 | 139.62 |
| 819244800000 | 139.62 |
| 819331200000 | 139 |
| 819417600000 | 140.54 |
| 819504000000 | 141.05 |
| 819590400000 | 142.25 |
| 819849600000 | 142.35 |
| 819936000000 | 143.27 |
| 820022400000 | 144.41 |
| 820108800000 | 143.8 |
| 820195200000 | 145.41 |
| 820540800000 | 146.78 |
| 820627200000 | 147.16 |
| 820713600000 | 146.42 |
| 820800000000 | 144.86 |
| 821059200000 | 145.7 |
| 821145600000 | 147.32 |
| 821232000000 | 146.48 |
| 821318400000 | 146.21 |
| 821404800000 | 147.12 |
| 821664000000 | 147.02 |
| 821750400000 | 148.39 |
| 821836800000 | 148.54 |
| 821923200000 | 150.5 |
| 822009600000 | 150.86 |
| 822268800000 | 151.59 |
| 822355200000 | 149.93 |
| 822441600000 | 149.7 |
| 822528000000 | 148.52 |
| 822614400000 | 146.33 |
| 822873600000 | 146.26 |
| 822960000000 | 146.84 |
| 823046400000 | 149.6 |
| 823132800000 | 151.87 |
| 823219200000 | 152.76 |
| 823478400000 | 152.14 |
| 823564800000 | 151.86 |
| 823651200000 | 150.99 |
| 823737600000 | 152.19 |
| 823824000000 | 152.38 |
| 824083200000 | 152.07 |
| 824169600000 | 153.84 |
| 824256000000 | 153 |
| 824342400000 | 153.17 |
| 824428800000 | 153.66 |
| 824688000000 | 151.96 |
| 824774400000 | 150.96 |
| 824860800000 | 153.15 |
| 824947200000 | 154.66 |
| 825033600000 | 155.09 |
| 825292800000 | 154.27 |
| 825379200000 | 154.58 |
| 825465600000 | 155.14 |
| 825552000000 | 154.67 |
| 825638400000 | 155.42 |
| 825897600000 | 155.83 |
| 825984000000 | 156.94 |
| 826070400000 | 155.02 |
| 826156800000 | 155.51 |
| 826243200000 | 153.66 |
| 826502400000 | 152.84 |
| 826588800000 | 152.05 |
| 826675200000 | 152.12 |
| 826761600000 | 152.78 |
| 826848000000 | 151.83 |
| 827107200000 | 153.31 |
| 827193600000 | 153.85 |
| 827280000000 | 152.87 |
| 827366400000 | 152.11 |
| 827452800000 | 151.86 |
| 827712000000 | 150.35 |
| 827798400000 | 148.23 |
| 827884800000 | 147.07 |
| 827971200000 | 150.47 |
| 828057600000 | 154.31 |
| 828316800000 | 156.31 |
| 828403200000 | 156.34 |
| 828489600000 | 156.13 |
| 828576000000 | 157.58 |
| 828662400000 | 157.33 |
| 828921600000 | 157.02 |
| 829008000000 | 155.15 |
| 829094400000 | 155.48 |
| 829180800000 | 154.72 |
| 829267200000 | 155.69 |
| 829526400000 | 155.92 |
| 829612800000 | 156.15 |
| 829699200000 | 155.68 |
| 829785600000 | 158.64 |
| 829872000000 | 159.23 |
| 830131200000 | 160.91 |
| 830217600000 | 161.51 |
| 830304000000 | 160.86 |
| 830390400000 | 160.66 |
| 830476800000 | 163.02 |
| 830736000000 | 161.57 |
| 830822400000 | 162.23 |
| 830908800000 | 160.76 |
| 830995200000 | 161.84 |
| 831081600000 | 158.28 |
| 831340800000 | 158.47 |
| 831427200000 | 157.64 |
| 831513600000 | 156.79 |
| 831600000000 | 157.18 |
| 831686400000 | 157.22 |
| 831945600000 | 156.97 |
| 832032000000 | 157.05 |
| 832118400000 | 157.64 |
| 832204800000 | 157.07 |
| 832291200000 | 158.76 |
| 832550400000 | 160.87 |
| 832636800000 | 160.05 |
| 832723200000 | 158.12 |
| 832809600000 | 156.81 |
| 832896000000 | 156.87 |
| 833155200000 | 157.08 |
| 833241600000 | 158.33 |
| 833328000000 | 160.59 |
| 833414400000 | 159.75 |
| 833500800000 | 162.13 |
| 833760000000 | 163.17 |
| 833846400000 | 163.16 |
| 833932800000 | 162.25 |
| 834019200000 | 162.77 |
| 834105600000 | 160.03 |
| 834364800000 | 161.56 |
| 834451200000 | 162.91 |
| 834537600000 | 163.88 |
| 834624000000 | 162.96 |
| 834710400000 | 162.78 |
| 834969600000 | 164.54 |
| 835056000000 | 166.57 |
| 835142400000 | 165.69 |
| 835228800000 | 164.04 |
| 835315200000 | 163.64 |
| 835574400000 | 163.38 |
| 835660800000 | 162.78 |
| 835747200000 | 162.11 |
| 835833600000 | 161.07 |
| 835920000000 | 162.57 |
| 836179200000 | 162.18 |
| 836265600000 | 161.81 |
| 836352000000 | 160.95 |
| 836438400000 | 162.78 |
| 836524800000 | 160.82 |
| 836784000000 | 159.75 |
| 836870400000 | 159.55 |
| 836956800000 | 159.83 |
| 837043200000 | 158.75 |
| 837129600000 | 157.69 |
| 837388800000 | 156.02 |
| 837475200000 | 154.03 |
| 837561600000 | 155.43 |
| 837648000000 | 156.88 |
| 837734400000 | 158.17 |
| 837993600000 | 156.68 |
| 838080000000 | 156.89 |
| 838166400000 | 154.3 |
| 838252800000 | 155.44 |
| 838339200000 | 154.25 |
| 838598400000 | 154.28 |
| 838684800000 | 154.08 |
| 838771200000 | 156.1 |
| 838857600000 | 157.91 |
| 838944000000 | 159.38 |
| 839203200000 | 162.19 |
| 839289600000 | 162.39 |
| 839376000000 | 161.84 |
| 839462400000 | 162.6 |
| 839548800000 | 161.87 |
| 839808000000 | 161.11 |
| 839894400000 | 161.28 |
| 839980800000 | 161.03 |
| 840067200000 | 161.21 |
| 840153600000 | 162.55 |
| 840412800000 | 161.48 |
| 840499200000 | 162.33 |
| 840585600000 | 162.08 |
| 840672000000 | 163.98 |
| 840758400000 | 166.31 |
| 841017600000 | 165.47 |
| 841104000000 | 165.77 |
| 841190400000 | 165.71 |
| 841276800000 | 163.84 |
| 841363200000 | 163.76 |
| 841622400000 | 163.61 |
| 841708800000 | 163.32 |
| 841795200000 | 162.41 |
| 841881600000 | 162.41 |
| 841968000000 | 162.49 |
| 842227200000 | 163.02 |
| 842313600000 | 162.85 |
| 842400000000 | 161.91 |
| 842486400000 | 162.36 |
| 842572800000 | 164.55 |
| 842832000000 | 164.8 |
| 842918400000 | 164.22 |
| 843004800000 | 163.98 |
| 843091200000 | 164.6 |
| 843177600000 | 164.92 |
| 843436800000 | 164.48 |
| 843523200000 | 164.46 |
| 843609600000 | 165.16 |
| 843696000000 | 166.39 |
| 843782400000 | 167.63 |
| 844041600000 | 167.16 |
| 844128000000 | 167.41 |
| 844214400000 | 169.2 |
| 844300800000 | 169.73 |
| 844387200000 | 168.88 |
| 844646400000 | 167.7 |
| 844732800000 | 167.39 |
| 844819200000 | 165.98 |
| 844905600000 | 165.71 |
| 844992000000 | 166.77 |
| 845251200000 | 167.21 |
| 845337600000 | 168.44 |
| 845424000000 | 166.48 |
| 845510400000 | 167.1 |
| 845596800000 | 168.58 |
| 845856000000 | 170.74 |
| 845942400000 | 172.63 |
| 846028800000 | 170.76 |
| 846115200000 | 170.98 |
| 846201600000 | 173 |
| 846460800000 | 175.16 |
| 846547200000 | 173.61 |
| 846633600000 | 173.09 |
| 846720000000 | 173.79 |
| 846806400000 | 173.89 |
| 847065600000 | 177.29 |
| 847152000000 | 179.32 |
| 847238400000 | 180.12 |
| 847324800000 | 179.74 |
| 847411200000 | 179.21 |
| 847670400000 | 179.38 |
| 847756800000 | 181.55 |
| 847843200000 | 181.44 |
| 847929600000 | 184.18 |
| 848016000000 | 184.89 |
| 848275200000 | 184.58 |
| 848361600000 | 186.45 |
| 848448000000 | 187.23 |
| 848534400000 | 187.18 |
| 848620800000 | 189.15 |
| 848880000000 | 189.63 |
| 848966400000 | 189.43 |
| 849052800000 | 188.02 |
| 849139200000 | 188.59 |
| 849225600000 | 189.26 |
| 849484800000 | 188.68 |
| 849571200000 | 187.58 |
| 849657600000 | 186.95 |
| 849744000000 | 188.55 |
| 849830400000 | 185.84 |
| 850089600000 | 186.4 |
| 850176000000 | 187.96 |
| 850262400000 | 185.59 |
| 850348800000 | 185.88 |
| 850435200000 | 185.19 |
| 850694400000 | 189.33 |
| 850780800000 | 189.08 |
| 850867200000 | 191.85 |
| 850953600000 | 193.77 |
| 851040000000 | 194.82 |
| 851299200000 | 195.63 |
| 851385600000 | 195.81 |
| 851472000000 | 195.77 |
| 851558400000 | 196.36 |
| 851644800000 | 197.91 |
| 851904000000 | 198.31 |
| 851990400000 | 199.38 |
| 852163200000 | 194.58 |
| 852249600000 | 195.28 |
| 852508800000 | 196.86 |
| 852595200000 | 198.03 |
| 852681600000 | 200.65 |
| 852768000000 | 202.7 |
| 852854400000 | 201.84 |
| 853113600000 | 204.91 |
| 853200000000 | 209.33 |
| 853286400000 | 210.16 |
| 853372800000 | 211.86 |
| 853459200000 | 213.68 |
| 853718400000 | 213.96 |
| 853804800000 | 213.31 |
| 853891200000 | 211.42 |
| 853977600000 | 212.99 |
| 854064000000 | 210.24 |
| 854323200000 | 208.36 |
| 854409600000 | 209.81 |
| 854496000000 | 206.16 |
| 854582400000 | 207.22 |
| 854668800000 | 208.02 |
| 854928000000 | 206.88 |
| 855014400000 | 208.7 |
| 855100800000 | 214.11 |
| 855187200000 | 212.67 |
| 855273600000 | 213.66 |
| 855532800000 | 213.07 |
| 855619200000 | 211.83 |
| 855705600000 | 211.08 |
| 855792000000 | 212.13 |
| 855878400000 | 211.73 |
| 856137600000 | 209.33 |
| 856224000000 | 209.21 |
| 856310400000 | 207.94 |
| 856396800000 | 209.39 |
| 856483200000 | 208.07 |
| 856742400000 | 209.38 |
| 856828800000 | 210.18 |
| 856915200000 | 206.83 |
| 857001600000 | 205.55 |
| 857088000000 | 202.59 |
| 857347200000 | 204 |
| 857433600000 | 205 |
| 857520000000 | 204.7 |
| 857606400000 | 206.98 |
| 857692800000 | 206.74 |
| 857952000000 | 209.9 |
| 858038400000 | 209.58 |
| 858124800000 | 209.11 |
| 858211200000 | 210.34 |
| 858297600000 | 212.91 |
| 858556800000 | 208.85 |
| 858643200000 | 210.42 |
| 858729600000 | 213.25 |
| 858816000000 | 210.86 |
| 858902400000 | 213.68 |
| 859161600000 | 212.34 |
| 859248000000 | 214.38 |
| 859334400000 | 217.01 |
| 859420800000 | 218.48 |
| 859507200000 | 216.43 |
| 859766400000 | 216.42 |
| 859852800000 | 211.74 |
| 859939200000 | 212.27 |
| 860025600000 | 209.72 |
| 860112000000 | 209.97 |
| 860371200000 | 213.03 |
| 860457600000 | 213.18 |
| 860544000000 | 213.88 |
| 860630400000 | 214.2 |
| 860716800000 | 212.86 |
| 860976000000 | 209.46 |
| 861062400000 | 212.2 |
| 861148800000 | 212.79 |
| 861235200000 | 214.96 |
| 861321600000 | 214.58 |
| 861580800000 | 215.79 |
| 861667200000 | 215.47 |
| 861753600000 | 217.68 |
| 861840000000 | 215.89 |
| 861926400000 | 213.67 |
| 862185600000 | 213.68 |
| 862272000000 | 216.88 |
| 862358400000 | 218.14 |
| 862444800000 | 219.41 |
| 862531200000 | 219.11 |
| 862790400000 | 221.08 |
| 862876800000 | 224.33 |
| 862963200000 | 223.28 |
| 863049600000 | 223.73 |
| 863136000000 | 228.15 |
| 863395200000 | 229.54 |
| 863481600000 | 229.58 |
| 863568000000 | 228.85 |
| 863654400000 | 228.57 |
| 863740800000 | 229.53 |
| 864000000000 | 228.43 |
| 864086400000 | 231.36 |
| 864172800000 | 232.37 |
| 864259200000 | 229.69 |
| 864345600000 | 231.52 |
| 864604800000 | 231.91 |
| 864691200000 | 230.12 |
| 864777600000 | 228.95 |
| 864864000000 | 228.44 |
| 864950400000 | 224.33 |
| 865209600000 | 223.73 |
| 865296000000 | 224.72 |
| 865382400000 | 227.5 |
| 865468800000 | 229.38 |
| 865555200000 | 233.2 |
| 865814400000 | 233.69 |
| 865900800000 | 234.69 |
| 865987200000 | 235.76 |
| 866073600000 | 237.06 |
| 866160000000 | 238.11 |
| 866419200000 | 239.26 |
| 866505600000 | 238.69 |
| 866592000000 | 240.59 |
| 866678400000 | 243.79 |
| 866764800000 | 244.51 |
| 867024000000 | 247.93 |
| 867110400000 | 247.79 |
| 867196800000 | 249.97 |
| 867283200000 | 248.57 |
| 867369600000 | 247.57 |
| 867628800000 | 241.22 |
| 867715200000 | 244.86 |
| 867801600000 | 245.74 |
| 867888000000 | 250.71 |
| 867974400000 | 253.06 |
| 868233600000 | 254.29 |
| 868320000000 | 251.32 |
| 868406400000 | 252.03 |
| 868492800000 | 252.12 |
| 868579200000 | 247.96 |
| 868838400000 | 248.73 |
| 868924800000 | 248.5 |
| 869011200000 | 251.48 |
| 869097600000 | 255.51 |
| 869184000000 | 250.1 |
| 869443200000 | 246.06 |
| 869529600000 | 247.2 |
| 869616000000 | 251.08 |
| 869702400000 | 246.1 |
| 869788800000 | 244.71 |
| 870048000000 | 242.92 |
| 870134400000 | 241.61 |
| 870220800000 | 244.92 |
| 870307200000 | 245.19 |
| 870393600000 | 241.19 |
| 870652800000 | 237.58 |
| 870739200000 | 235.1 |
| 870825600000 | 237.04 |
| 870912000000 | 240.39 |
| 870998400000 | 240.06 |
| 871257600000 | 238.94 |
| 871344000000 | 240.26 |
| 871430400000 | 238.69 |
| 871516800000 | 236.16 |
| 871603200000 | 235.57 |
| 871862400000 | 232.16 |
| 871948800000 | 232.18 |
| 872035200000 | 232.91 |
| 872121600000 | 237.81 |
| 872208000000 | 237.59 |
| 872467200000 | 237.92 |
| 872553600000 | 235.39 |
| 872640000000 | 233.29 |
| 872726400000 | 231.1 |
| 872812800000 | 229.88 |
| 873072000000 | 230.69 |
| 873158400000 | 230.48 |
| 873244800000 | 234.22 |
| 873331200000 | 235 |
| 873417600000 | 238.21 |
| 873676800000 | 238.48 |
| 873763200000 | 237.45 |
| 873849600000 | 234.75 |
| 873936000000 | 232.72 |
| 874022400000 | 230.11 |
| 874281600000 | 235.73 |
| 874368000000 | 237 |
| 874454400000 | 238.22 |
| 874540800000 | 236.28 |
| 874627200000 | 237.93 |
| 874886400000 | 241.9 |
| 874972800000 | 240.8 |
| 875059200000 | 245.79 |
| 875145600000 | 245.86 |
| 875232000000 | 247.71 |
| 875491200000 | 244.57 |
| 875577600000 | 245.69 |
| 875664000000 | 249.02 |
| 875750400000 | 249.98 |
| 875836800000 | 252.52 |
| 876096000000 | 250.11 |
| 876182400000 | 249.48 |
| 876268800000 | 247.75 |
| 876355200000 | 243.42 |
| 876441600000 | 244.12 |
| 876700800000 | 248.61 |
| 876787200000 | 249.97 |
| 876873600000 | 248.63 |
| 876960000000 | 251.2 |
| 877046400000 | 246.83 |
| 877305600000 | 248.87 |
| 877392000000 | 248.95 |
| 877478400000 | 247.11 |
| 877564800000 | 241.84 |
| 877651200000 | 242.07 |
| 877910400000 | 240.09 |
| 877996800000 | 232.08 |
| 878083200000 | 241.64 |
| 878169600000 | 241.35 |
| 878256000000 | 240.55 |
| 878515200000 | 244.29 |
| 878601600000 | 244.2 |
| 878688000000 | 245.64 |
| 878774400000 | 244.24 |
| 878860800000 | 243.32 |
| 879120000000 | 246.22 |
| 879206400000 | 244.72 |
| 879292800000 | 241.15 |
| 879379200000 | 243.84 |
| 879465600000 | 246.57 |
| 879724800000 | 249.98 |
| 879811200000 | 250.42 |
| 879897600000 | 249.78 |
| 879984000000 | 252.68 |
| 880070400000 | 254.51 |
| 880329600000 | 250.14 |
| 880416000000 | 250.77 |
| 880502400000 | 253.94 |
| 880588800000 | 254.14 |
| 880675200000 | 255.56 |
| 880934400000 | 259.39 |
| 881020800000 | 259.66 |
| 881107200000 | 260.49 |
| 881193600000 | 261.67 |
| 881280000000 | 260.74 |
| 881539200000 | 259.36 |
| 881625600000 | 257.58 |
| 881712000000 | 254.63 |
| 881798400000 | 254.46 |
| 881884800000 | 253.28 |
| 882144000000 | 255.54 |
| 882230400000 | 258.52 |
| 882316800000 | 256.16 |
| 882403200000 | 257.51 |
| 882489600000 | 252.04 |
| 882748800000 | 253.72 |
| 882835200000 | 256.85 |
| 882921600000 | 257.02 |
| 883008000000 | 257.07 |
| 883094400000 | 257 |
| 883353600000 | 261.15 |
| 883440000000 | 263.43 |
| 883526400000 | 261.48 |
| 883699200000 | 264.79 |
| 883958400000 | 266.14 |
| 884044800000 | 263.57 |
| 884131200000 | 264.81 |
| 884217600000 | 264.55 |
| 884304000000 | 264.2 |
| 884563200000 | 260.5 |
| 884649600000 | 264.23 |
| 884736000000 | 258.01 |
| 884822400000 | 266.65 |
| 884908800000 | 271.45 |
| 885168000000 | 271.03 |
| 885254400000 | 270.9 |
| 885340800000 | 273.5 |
| 885427200000 | 279.6 |
| 885513600000 | 281.95 |
| 885772800000 | 281.25 |
| 885859200000 | 281.6 |
| 885945600000 | 281.4 |
| 886032000000 | 282.04 |
| 886118400000 | 283.85 |
| 886377600000 | 287.84 |
| 886464000000 | 290.29 |
| 886550400000 | 291.82 |
| 886636800000 | 297.71 |
| 886723200000 | 291.92 |
| 886982400000 | 289.43 |
| 887068800000 | 292.26 |
| 887155200000 | 292.69 |
| 887241600000 | 293.68 |
| 887328000000 | 293.88 |
| 887587200000 | 295.08 |
| 887673600000 | 297.55 |
| 887760000000 | 299.79 |
| 887846400000 | 295.83 |
| 887932800000 | 295.75 |
| 888192000000 | 298.99 |
| 888278400000 | 299.81 |
| 888364800000 | 305.43 |
| 888451200000 | 306.22 |
| 888537600000 | 306.09 |
| 888796800000 | 311.24 |
| 888883200000 | 311.34 |
| 888969600000 | 304.83 |
| 889056000000 | 302.17 |
| 889142400000 | 304.59 |
| 889401600000 | 308.86 |
| 889488000000 | 310.78 |
| 889574400000 | 315.88 |
| 889660800000 | 319.29 |
| 889747200000 | 328.59 |
| 890006400000 | 330.36 |
| 890092800000 | 338.35 |
| 890179200000 | 340.44 |
| 890265600000 | 340.5 |
| 890352000000 | 337.06 |
| 890611200000 | 339.25 |
| 890697600000 | 343.77 |
| 890784000000 | 346.99 |
| 890870400000 | 344.87 |
| 890956800000 | 344.9 |
| 891216000000 | 344.04 |
| 891302400000 | 345.83 |
| 891388800000 | 349.11 |
| 891475200000 | 354.97 |
| 891561600000 | 358.84 |
| 891820800000 | 364.03 |
| 891907200000 | 358.64 |
| 891993600000 | 356.49 |
| 892080000000 | 354.13 |
| 892512000000 | 360.96 |
| 892598400000 | 365.55 |
| 892684800000 | 362.92 |
| 892771200000 | 361.56 |
| 893030400000 | 362.8 |
| 893116800000 | 363.01 |
| 893203200000 | 360.39 |
| 893289600000 | 356.93 |
| 893376000000 | 349.33 |
| 893635200000 | 337.58 |
| 893721600000 | 349.74 |
| 893808000000 | 348.67 |
| 893894400000 | 355.5 |
| 894240000000 | 366.48 |
| 894326400000 | 361.95 |
| 894412800000 | 360.8 |
| 894499200000 | 354.27 |
| 894585600000 | 356.4 |
| 894844800000 | 363.34 |
| 894931200000 | 360.63 |
| 895017600000 | 358.92 |
| 895104000000 | 358.04 |
| 895190400000 | 357.02 |
| 895449600000 | 353.04 |
| 895536000000 | 361.74 |
| 895622400000 | 367.04 |
| 895795200000 | 371.99 |
| 896054400000 | 373.54 |
| 896140800000 | 377.25 |
| 896227200000 | 367 |
| 896313600000 | 363.69 |
| 896400000000 | 361.98 |
| 896745600000 | 369.09 |
| 896832000000 | 376.94 |
| 896918400000 | 377.28 |
| 897004800000 | 383.01 |
| 897264000000 | 386.1 |
| 897350400000 | 382.84 |
| 897436800000 | 382.27 |
| 897523200000 | 374.98 |
| 897609600000 | 366.43 |
| 897868800000 | 361.71 |
| 897955200000 | 372.81 |
| 898041600000 | 385.8 |
| 898128000000 | 381.8 |
| 898214400000 | 379.76 |
| 898473600000 | 377.76 |
| 898560000000 | 384.3 |
| 898646400000 | 389.97 |
| 898732800000 | 397.05 |
| 898819200000 | 392.49 |
| 899078400000 | 396.77 |
| 899164800000 | 397.22 |
| 899251200000 | 403.77 |
| 899337600000 | 407.73 |
| 899424000000 | 412.21 |
| 899683200000 | 417.72 |
| 899769600000 | 420.03 |
| 899856000000 | 423.39 |
| 899942400000 | 416.77 |
| 900028800000 | 417.1 |
| 900288000000 | 423.56 |
| 900374400000 | 429.28 |
| 900460800000 | 433.68 |
| 900547200000 | 436.71 |
| 900633600000 | 443.87 |
| 900892800000 | 447.23 |
| 900979200000 | 442.96 |
| 901065600000 | 433.9 |
| 901152000000 | 432.88 |
| 901238400000 | 433.58 |
| 901497600000 | 432.5 |
| 901584000000 | 434.57 |
| 901670400000 | 437.02 |
| 901756800000 | 440.03 |
| 901843200000 | 433.29 |
| 902102400000 | 424.8 |
| 902188800000 | 418.12 |
| 902275200000 | 410.38 |
| 902361600000 | 407.49 |
| 902448000000 | 414.77 |
| 902707200000 | 407.69 |
| 902793600000 | 399.86 |
| 902880000000 | 410.0299 |
| 902966400000 | 413.04 |
| 903052800000 | 417.38 |
| 903312000000 | 420.62 |
| 903398400000 | 436.77 |
| 903484800000 | 438.56 |
| 903571200000 | 434.27 |
| 903657600000 | 415.51 |
| 903916800000 | 423.67 |
| 904003200000 | 436.72 |
| 904089600000 | 425.36 |
| 904176000000 | 407.67 |
| 904262400000 | 405.97 |
| 904521600000 | 402.94 |
| 904608000000 | 401.22 |
| 904694400000 | 405.82 |
| 904780800000 | 401.02 |
| 904867200000 | 400.37 |
| 905126400000 | 415.12 |
| 905212800000 | 419.71 |
| 905299200000 | 409.92 |
| 905385600000 | 401.5299 |
| 905472000000 | 401.95 |
| 905731200000 | 410.52 |
| 905817600000 | 414.48 |
| 905904000000 | 419.8 |
| 905990400000 | 403.46 |
| 906076800000 | 397.48 |
| 906336000000 | 381.3 |
| 906422400000 | 390.18 |
| 906508800000 | 397.08 |
| 906595200000 | 394.41 |
| 906681600000 | 386.95 |
| 906940800000 | 387.93 |
| 907027200000 | 386.8399 |
| 907113600000 | 377.01 |
| 907200000000 | 367.0899 |
| 907286400000 | 364.75 |
| 907545600000 | 359.31 |
| 907632000000 | 375.42 |
| 907718400000 | 371.54 |
| 907804800000 | 353.87 |
| 907891200000 | 360.43 |
| 908150400000 | 377.94 |
| 908236800000 | 382.73 |
| 908323200000 | 398.39 |
| 908409600000 | 397.25 |
| 908496000000 | 401.99 |
| 908755200000 | 398.39 |
| 908841600000 | 409.24 |
| 908928000000 | 400.5899 |
| 909014400000 | 395.21 |
| 909100800000 | 400.57 |
| 909360000000 | 399.82 |
| 909446400000 | 400.65 |
| 909532800000 | 392.95 |
| 909619200000 | 393.44 |
| 909705600000 | 397.96 |
| 909964800000 | 410.29 |
| 910051200000 | 406.4 |
| 910137600000 | 410.39 |
| 910224000000 | 404.33 |
| 910310400000 | 403.73 |
| 910569600000 | 398.5899 |
| 910656000000 | 399.46 |
| 910742400000 | 403.75 |
| 910828800000 | 401.42 |
| 910915200000 | 401.33 |
| 911174400000 | 417.97 |
| 911260800000 | 414.42 |
| 911347200000 | 411.65 |
| 911433600000 | 420.81 |
| 911520000000 | 428.02 |
| 911779200000 | 435.02 |
| 911865600000 | 430.07 |
| 911952000000 | 427.62 |
| 912038400000 | 435.81 |
| 912124800000 | 437.83 |
| 912384000000 | 426.15 |
| 912470400000 | 412.94 |
| 912556800000 | 413.63 |
| 912643200000 | 421.65 |
| 912729600000 | 424.39 |
| 912988800000 | 426.79 |
| 913075200000 | 428.84 |
| 913161600000 | 434.32 |
| 913248000000 | 432.61 |
| 913334400000 | 427.89 |
| 913593600000 | 431.05 |
| 913680000000 | 436.52 |
| 913766400000 | 437.65 |
| 913852800000 | 441.41 |
| 913939200000 | 441.5 |
| 914198400000 | 457.03 |
| 914284800000 | 456.78 |
| 914371200000 | 464.95 |
| 914457600000 | 461.92 |
| 914803200000 | 462.89 |
| 914889600000 | 468.35 |
| 914976000000 | 463.21 |
| 915062400000 | 463.72 |
| 915408000000 | 502.44 |
| 915494400000 | 514.83 |
| 915580800000 | 525.64 |
| 915667200000 | 517.83 |
| 915753600000 | 507.59 |
| 916012800000 | 499.74 |
| 916099200000 | 494.45 |
| 916185600000 | 481.88 |
| 916272000000 | 493.01 |
| 916358400000 | 500.73 |
| 916617600000 | 527.84 |
| 916704000000 | 526.05 |
| 916790400000 | 545.32 |
| 916876800000 | 533.61 |
| 916963200000 | 514.01 |
| 917222400000 | 515.82 |
| 917308800000 | 515.84 |
| 917395200000 | 510.79 |
| 917481600000 | 515.62 |
| 917568000000 | 525.4 |
| 917827200000 | 534.96 |
| 917913600000 | 525.64 |
| 918000000000 | 512.21 |
| 918086400000 | 515.3 |
| 918172800000 | 507.32 |
| 918432000000 | 498.5 |
| 918518400000 | 481.77 |
| 918604800000 | 480.44 |
| 918691200000 | 500.33 |
| 918777600000 | 511.05 |
| 919036800000 | 513.03 |
| 919123200000 | 509.37 |
| 919209600000 | 505.55 |
| 919296000000 | 511.36 |
| 919382400000 | 514.39 |
| 919641600000 | 522.62 |
| 919728000000 | 528.48 |
| 919814400000 | 534.25 |
| 919900800000 | 531 |
| 919987200000 | 527.59 |
| 920246400000 | 521.38 |
| 920332800000 | 525.19 |
| 920419200000 | 511.26 |
| 920505600000 | 507.3 |
| 920592000000 | 519.44 |
| 920851200000 | 516.86 |
| 920937600000 | 515.72 |
| 921024000000 | 516.0599 |
| 921110400000 | 508.03 |
| 921196800000 | 511.38 |
| 921456000000 | 506.5 |
| 921542400000 | 504.14 |
| 921628800000 | 496.03 |
| 921715200000 | 491.02 |
| 921801600000 | 494.89 |
| 922060800000 | 489.9 |
| 922147200000 | 480.71 |
| 922233600000 | 478.19 |
| 922320000000 | 481.95 |
| 922406400000 | 471.05 |
| 922665600000 | 478.59 |
| 922752000000 | 478.87 |
| 922838400000 | 488.55 |
| 922924800000 | 489.09 |
| 923011200000 | 489.75 |
| 923270400000 | 487.71 |
| 923356800000 | 502.92 |
| 923443200000 | 509.53 |
| 923529600000 | 516.5 |
| 923616000000 | 511.87 |
| 923875200000 | 510 |
| 923961600000 | 510.75 |
| 924048000000 | 508.87 |
| 924134400000 | 493.2 |
| 924220800000 | 489.31 |
| 924480000000 | 480.95 |
| 924566400000 | 470.38 |
| 924652800000 | 465.29 |
| 924739200000 | 472.49 |
| 924825600000 | 481.7 |
| 925084800000 | 484.54 |
| 925171200000 | 501 |
| 925257600000 | 495.48 |
| 925344000000 | 489.59 |
| 925430400000 | 488.6 |
| 925689600000 | 490.99 |
| 925776000000 | 488.27 |
| 925862400000 | 482.03 |
| 925948800000 | 486.66 |
| 926035200000 | 482.5 |
| 926294400000 | 483.62 |
| 926380800000 | 483.03 |
| 926467200000 | 484.37 |
| 926553600000 | 488.73 |
| 926640000000 | 482.34 |
| 926899200000 | 472.99 |
| 926985600000 | 481.54 |
| 927072000000 | 495.44 |
| 927158400000 | 504.76 |
| 927244800000 | 501.6 |
| 927504000000 | 493.47 |
| 927590400000 | 483.87 |
| 927676800000 | 481.35 |
| 927763200000 | 475.09 |
| 927849600000 | 484.78 |
| 928108800000 | 490.52 |
| 928195200000 | 493.53 |
| 928281600000 | 489 |
| 928368000000 | 492.33 |
| 928454400000 | 492.51 |
| 928713600000 | 500.18 |
| 928800000000 | 510.67 |
| 928886400000 | 514.51 |
| 928972800000 | 511.44 |
| 929059200000 | 513.21 |
| 929318400000 | 506.38 |
| 929404800000 | 502.37 |
| 929491200000 | 501.25 |
| 929577600000 | 508.62 |
| 929664000000 | 509.74 |
| 929923200000 | 517.54 |
| 930009600000 | 516.07 |
| 930096000000 | 512.3 |
| 930182400000 | 507.92 |
| 930268800000 | 503.56 |
| 930528000000 | 501.44 |
| 930614400000 | 499.54 |
| 930700800000 | 495.96 |
| 930787200000 | 501.43 |
| 930873600000 | 504.07 |
| 931132800000 | 512.99 |
| 931219200000 | 514.9 |
| 931305600000 | 512.05 |
| 931392000000 | 510.84 |
| 931478400000 | 509.6 |
| 931737600000 | 506.62 |
| 931824000000 | 504.05 |
| 931910400000 | 503.12 |
| 931996800000 | 510.48 |
| 932083200000 | 507.4 |
| 932342400000 | 508.45 |
| 932428800000 | 506.62 |
| 932515200000 | 505.53 |
| 932601600000 | 503 |
| 932688000000 | 495.01 |
| 932947200000 | 498.9 |
| 933033600000 | 504.33 |
| 933120000000 | 504.16 |
| 933206400000 | 492.16 |
| 933292800000 | 499.74 |
| 933552000000 | 500.54 |
| 933638400000 | 495.34 |
| 933724800000 | 489.49 |
| 933811200000 | 472.95 |
| 933897600000 | 468.69 |
| 934156800000 | 472.97 |
| 934243200000 | 466.29 |
| 934329600000 | 462.12 |
| 934416000000 | 471.06 |
| 934502400000 | 476.73 |
| 934761600000 | 477.91 |
| 934848000000 | 475.77 |
| 934934400000 | 474.77 |
| 935020800000 | 473.79 |
| 935107200000 | 477.11 |
| 935366400000 | 477.62 |
| 935452800000 | 478.96 |
| 935539200000 | 493.95 |
| 935625600000 | 499.22 |
| 935712000000 | 504.65 |
| 935971200000 | 503.01 |
| 936057600000 | 497.58 |
| 936144000000 | 501.88 |
| 936230400000 | 491.22 |
| 936316800000 | 502.85 |
| 936576000000 | 512.15 |
| 936662400000 | 505.2 |
| 936748800000 | 502.64 |
| 936835200000 | 505.21 |
| 936921600000 | 494.64 |
| 937180800000 | 493.92 |
| 937267200000 | 489.93 |
| 937353600000 | 485.41 |
| 937440000000 | 486.39 |
| 937526400000 | 488.94 |
| 937785600000 | 500.38 |
| 937872000000 | 497.29 |
| 937958400000 | 498.61 |
| 938044800000 | 512.6 |
| 938131200000 | 503.5 |
| 938390400000 | 506.64 |
| 938476800000 | 504.55 |
| 938563200000 | 506.59 |
| 938649600000 | 509.95 |
| 938736000000 | 503.41 |
| 938995200000 | 511.48 |
| 939081600000 | 516.11 |
| 939168000000 | 525.04 |
| 939254400000 | 537.8 |
| 939340800000 | 541.64 |
| 939600000000 | 545.73 |
| 939686400000 | 542.99 |
| 939772800000 | 532.13 |
| 939859200000 | 527.5599 |
| 939945600000 | 523.47 |
| 940204800000 | 518.34 |
| 940291200000 | 528.55 |
| 940377600000 | 523.23 |
| 940464000000 | 531.63 |
| 940550400000 | 535.53 |
| 940809600000 | 529.63 |
| 940896000000 | 533.92 |
| 940982400000 | 532.59 |
| 941068800000 | 538.19 |
| 941155200000 | 547.9 |
| 941414400000 | 552.15 |
| 941500800000 | 552.74 |
| 941587200000 | 559.13 |
| 941673600000 | 567.14 |
| 941760000000 | 572.17 |
| 942019200000 | 569.1 |
| 942105600000 | 576.86 |
| 942192000000 | 583.28 |
| 942278400000 | 602.6 |
| 942364800000 | 592.3 |
| 942624000000 | 602.74 |
| 942710400000 | 595.65 |
| 942796800000 | 594.85 |
| 942883200000 | 609.6 |
| 942969600000 | 621.91 |
| 943228800000 | 616.55 |
| 943315200000 | 616.36 |
| 943401600000 | 610.38 |
| 943488000000 | 642.3 |
| 943574400000 | 647.4 |
| 943833600000 | 643.36 |
| 943920000000 | 633.26 |
| 944006400000 | 640.42 |
| 944092800000 | 644.26 |
| 944179200000 | 666.58 |
| 944438400000 | 690.94 |
| 944524800000 | 702.82 |
| 944611200000 | 700.46 |
| 944697600000 | 705.86 |
| 944784000000 | 696.66 |
| 945043200000 | 696.74 |
| 945129600000 | 700.1799 |
| 945216000000 | 679.52 |
| 945302400000 | 687.6 |
| 945388800000 | 693.57 |
| 945648000000 | 709.72 |
| 945734400000 | 709.91 |
| 945820800000 | 727.29 |
| 945907200000 | 750.91 |
| 945993600000 | 749.14 |
| 946252800000 | 754.28 |
| 946339200000 | 749.82 |
| 946425600000 | 755.66 |
| 946512000000 | 766.2 |
| 946857600000 | 770.23 |
| 946944000000 | 747.94 |
| 947030400000 | 713.49 |
| 947116800000 | 684.21 |
| 947203200000 | 706.72 |
| 947462400000 | 722.91 |
| 947548800000 | 719.21 |
| 947635200000 | 724.86 |
| 947721600000 | 743 |
| 947808000000 | 771.32 |
| 948067200000 | 796.19 |
| 948153600000 | 778.14 |
| 948240000000 | 774.32 |
| 948326400000 | 779.39 |
| 948412800000 | 764.49 |
| 948672000000 | 766.34 |
| 948758400000 | 757.46 |
| 948844800000 | 786.11 |
| 948931200000 | 803.91 |
| 949017600000 | 786.0599 |
| 949276800000 | 765.55 |
| 949363200000 | 792.78 |
| 949449600000 | 805.35 |
| 949536000000 | 844.45 |
| 949622400000 | 857.69 |
| 949881600000 | 833.13 |
| 949968000000 | 881.93 |
| 950054400000 | 891 |
| 950140800000 | 883.01 |
| 950227200000 | 885.63 |
| 950486400000 | 868.17 |
| 950572800000 | 832.76 |
| 950659200000 | 829.97 |
| 950745600000 | 843.32 |
| 950832000000 | 844.29 |
| 951091200000 | 832.52 |
| 951177600000 | 865.63 |
| 951264000000 | 886.96 |
| 951350400000 | 889.46 |
| 951436800000 | 901.74 |
| 951696000000 | 859.7 |
| 951782400000 | 867.43 |
| 951868800000 | 889.01 |
| 951955200000 | 942.33 |
| 952041600000 | 971.5 |
| 952300800000 | 981.52 |
| 952387200000 | 946.03 |
| 952473600000 | 920.24 |
| 952560000000 | 948.69 |
| 952646400000 | 960.09 |
| 952905600000 | 926.3 |
| 952992000000 | 911.18 |
| 953078400000 | 865.14 |
| 953164800000 | 862.68 |
| 953251200000 | 887.92 |
| 953510400000 | 910.03 |
| 953596800000 | 891.57 |
| 953683200000 | 865.22 |
| 953769600000 | 870.32 |
| 953856000000 | 900.47 |
| 954115200000 | 898.3 |
| 954201600000 | 902.6 |
| 954288000000 | 877 |
| 954374400000 | 834.82 |
| 954460800000 | 834.8 |
| 954720000000 | 782.1 |
| 954806400000 | 761.11 |
| 954892800000 | 740.83 |
| 954979200000 | 793.1 |
| 955065600000 | 814.88 |
| 955324800000 | 808.6799 |
| 955411200000 | 763.35 |
| 955497600000 | 751.52 |
| 955584000000 | 760.57 |
| 955670400000 | 723.87 |
| 955929600000 | 713.48 |
| 956016000000 | 726.65 |
| 956102400000 | 727.45 |
| 956188800000 | 732.48 |
| 956275200000 | 732.7 |
| 956534400000 | 732.44 |
| 956620800000 | 709.87 |
| 956707200000 | 719.21 |
| 956793600000 | 693.85 |
| 956880000000 | 714.9 |
| 957139200000 | 718.29 |
| 957225600000 | 742.54 |
| 957312000000 | 702.55 |
| 957398400000 | 686.32 |
| 957484800000 | 697.05 |
| 957744000000 | 674.55 |
| 957830400000 | 643.64 |
| 957916800000 | 628.14 |
| 958003200000 | 646.87 |
| 958089600000 | 664.57 |
| 958348800000 | 652.6799 |
| 958435200000 | 667.88 |
| 958521600000 | 632.86 |
| 958608000000 | 624.27 |
| 958694400000 | 578.11 |
| 958953600000 | 568.38 |
| 959040000000 | 583.69 |
| 959126400000 | 579.6799 |
| 959212800000 | 611.05 |
| 959299200000 | 627.85 |
| 959558400000 | 636.65 |
| 959644800000 | 671.47 |
| 959731200000 | 679.77 |
| 959817600000 | 697.24 |
| 959904000000 | 739.79 |
| 960163200000 | 728.12 |
| 960249600000 | 728.29 |
| 960336000000 | 718.26 |
| 960422400000 | 714.75 |
| 960508800000 | 708.97 |
| 960768000000 | 711.72 |
| 960854400000 | 714.91 |
| 960940800000 | 732.27 |
| 961027200000 | 722.77 |
| 961113600000 | 717 |
| 961372800000 | 705.3 |
| 961459200000 | 710.65 |
| 961545600000 | 684.46 |
| 961632000000 | 677.11 |
| 961718400000 | 668.27 |
| 961977600000 | 670.71 |
| 962064000000 | 670.34 |
| 962150400000 | 667.8099 |
| 962236800000 | 633.24 |
| 962323200000 | 641.6799 |
| 962582400000 | 660 |
| 962668800000 | 651.33 |
| 962755200000 | 663.36 |
| 962841600000 | 673.41 |
| 962928000000 | 692.73 |
| 963187200000 | 691.63 |
| 963273600000 | 682.94 |
| 963360000000 | 677.65 |
| 963446400000 | 677.8 |
| 963532800000 | 682.75 |
| 963792000000 | 694.16 |
| 963878400000 | 677.78 |
| 963964800000 | 672.67 |
| 964051200000 | 671.0599 |
| 964137600000 | 658.21 |
| 964396800000 | 643.05 |
| 964483200000 | 643.42 |
| 964569600000 | 645.73 |
| 964656000000 | 627.29 |
| 964742400000 | 599.52 |
| 965001600000 | 609.82 |
| 965088000000 | 606.24 |
| 965174400000 | 590.36 |
| 965260800000 | 572.39 |
| 965347200000 | 589.47 |
| 965606400000 | 585.54 |
| 965692800000 | 579.15 |
| 965779200000 | 590.47 |
| 965865600000 | 600.29 |
| 965952000000 | 592.84 |
| 966211200000 | 600.55 |
| 966297600000 | 604.25 |
| 966384000000 | 600.6 |
| 966470400000 | 586.13 |
| 966556800000 | 569.89 |
| 966816000000 | 561.23 |
| 966902400000 | 541.78 |
| 966988800000 | 534.82 |
| 967075200000 | 548.08 |
| 967161600000 | 558.42 |
| 967420800000 | 561.12 |
| 967507200000 | 557.91 |
| 967593600000 | 552.86 |
| 967680000000 | 558.92 |
| 967766400000 | 597.8 |
| 968025600000 | 609.19 |
| 968112000000 | 595.65 |
| 968198400000 | 575.27 |
| 968284800000 | 575.66 |
| 968371200000 | 557.22 |
| 968630400000 | 540.54 |
| 968716800000 | 535.79 |
| 968803200000 | 527.4 |
| 968889600000 | 541.9 |
| 968976000000 | 529.83 |
| 969235200000 | 517.28 |
| 969321600000 | 517.74 |
| 969408000000 | 493.99 |
| 969494400000 | 485.78 |
| 969580800000 | 488.74 |
| 969840000000 | 504.17 |
| 969926400000 | 501.21 |
| 970012800000 | 504.42 |
| 970099200000 | 502.57 |
| 970185600000 | 506.15 |
| 970444800000 | 509 |
| 970531200000 | 508.45 |
| 970617600000 | 500.7 |
| 970704000000 | 507.19 |
| 970790400000 | 495.8 |
| 971049600000 | 480.9 |
| 971136000000 | 484.77 |
| 971222400000 | 462.73 |
| 971308800000 | 463.71 |
| 971395200000 | 477.98 |
| 971654400000 | 483.07 |
| 971740800000 | 466.41 |
| 971827200000 | 457.9 |
| 971913600000 | 479.45 |
| 972000000000 | 493.23 |
| 972259200000 | 498.64 |
| 972345600000 | 524.65 |
| 972432000000 | 509.79 |
| 972518400000 | 501.9 |
| 972604800000 | 530.86 |
| 972864000000 | 531.7 |
| 972950400000 | 531.14 |
| 973036800000 | 520.62 |
| 973123200000 | 500.62 |
| 973209600000 | 499.6 |
| 973468800000 | 488.04 |
| 973555200000 | 498.71 |
| 973641600000 | 492.31 |
| 973728000000 | 481.87 |
| 973814400000 | 465.05 |
| 974073600000 | 455.7 |
| 974160000000 | 486.42 |
| 974246400000 | 486.25 |
| 974332800000 | 481.42 |
| 974419200000 | 473.57 |
| 974678400000 | 452.78 |
| 974764800000 | 452.82 |
| 974851200000 | 437.35 |
| 974937600000 | 445.25 |
| 975024000000 | 460.22 |
| 975283200000 | 466.76 |
| 975369600000 | 447.3 |
| 975456000000 | 450.66 |
| 975542400000 | 441.48 |
| 975628800000 | 460.36 |
| 975888000000 | 455.78 |
| 975974400000 | 467.73 |
| 976060800000 | 478.82 |
| 976147200000 | 472.94 |
| 976233600000 | 479.1 |
| 976492800000 | 498.47 |
| 976579200000 | 499.84 |
| 976665600000 | 490.09 |
| 976752000000 | 476.07 |
| 976838400000 | 468.42 |
| 977097600000 | 465.03 |
| 977184000000 | 466.31 |
| 977270400000 | 452.96 |
| 977356800000 | 442.07 |
| 977443200000 | 441.41 |
| 977875200000 | 449.11 |
| 977961600000 | 442.43 |
| 978048000000 | 455 |
| 978393600000 | 451.16 |
| 978480000000 | 433.72 |
| 978566400000 | 467.74 |
| 978652800000 | 477.98 |
| 978912000000 | 461.04 |
| 978998400000 | 453.45 |
| 979084800000 | 456.09 |
| 979171200000 | 474.29 |
| 979257600000 | 490.46 |
| 979516800000 | 481.53 |
| 979603200000 | 465.98 |
| 979689600000 | 480.75 |
| 979776000000 | 485.23 |
| 979862400000 | 488.67 |
| 980121600000 | 482.58 |
| 980208000000 | 475.06 |
| 980294400000 | 479.83 |
| 980380800000 | 475.94 |
| 980467200000 | 474.92 |
| 980726400000 | 477.92 |
| 980812800000 | 489.5 |
| 980899200000 | 487 |
| 980985600000 | 482.69 |
| 981072000000 | 469.23 |
| 981331200000 | 470.24 |
| 981417600000 | 462.05 |
| 981504000000 | 447.65 |
| 981590400000 | 440.14 |
| 981676800000 | 427.21 |
| 981936000000 | 441.51 |
| 982022400000 | 425.5 |
| 982108800000 | 407.42 |
| 982195200000 | 413.45 |
| 982281600000 | 401.42 |
| 982540800000 | 397.76 |
| 982627200000 | 386.91 |
| 982713600000 | 377.74 |
| 982800000000 | 379.06 |
| 982886400000 | 375.75 |
| 983145600000 | 382.3399 |
| 983232000000 | 388.92 |
| 983318400000 | 381.62 |
| 983404800000 | 375.33 |
| 983491200000 | 377.76 |
| 983750400000 | 407.26 |
| 983836800000 | 414.06 |
| 983923200000 | 407.26 |
| 984009600000 | 409.48 |
| 984096000000 | 395.94 |
| 984355200000 | 383.25 |
| 984441600000 | 379.3 |
| 984528000000 | 370.42 |
| 984614400000 | 377.22 |
| 984700800000 | 362.48 |
| 984960000000 | 359.52 |
| 985046400000 | 369.87 |
| 985132800000 | 355.45 |
| 985219200000 | 335.1 |
| 985305600000 | 348.26 |
| 985564800000 | 367.87 |
| 985651200000 | 379.83 |
| 985737600000 | 365.98 |
| 985824000000 | 359.35 |
| 985910400000 | 355.06 |
| 986169600000 | 356.02 |
| 986256000000 | 346.15 |
| 986342400000 | 360.88 |
| 986428800000 | 366.54 |
| 986515200000 | 372.1 |
| 986774400000 | 379.88 |
| 986860800000 | 394.77 |
| 986947200000 | 394.37 |
| 987033600000 | 393.8 |
| 987465600000 | 380.9 |
| 987552000000 | 404.58 |
| 987638400000 | 411.96 |
| 987724800000 | 406.15 |
| 987984000000 | 397.11 |
| 988070400000 | 394.33 |
| 988156800000 | 389.15 |
| 988243200000 | 389.67 |
| 988329600000 | 389.9 |
| 988588800000 | 395.46 |
| 988675200000 | 395.22 |
| 988761600000 | 388.72 |
| 988848000000 | 374.11 |
| 988934400000 | 382.01 |
| 989193600000 | 370.01 |
| 989280000000 | 375.69 |
| 989366400000 | 373.86 |
| 989452800000 | 374.96 |
| 989539200000 | 370.01 |
| 989798400000 | 355.63 |
| 989884800000 | 364.97 |
| 989971200000 | 366.38 |
| 990057600000 | 371.29 |
| 990144000000 | 369.97 |
| 990403200000 | 370.36 |
| 990489600000 | 367.67 |
| 990576000000 | 356.87 |
| 990662400000 | 355.97 |
| 990748800000 | 358.01 |
| 991008000000 | 358.95 |
| 991094400000 | 349.4 |
| 991180800000 | 337.24 |
| 991267200000 | 335.83 |
| 991353600000 | 327.94 |
| 991612800000 | 326.26 |
| 991699200000 | 332.32 |
| 991785600000 | 323.5 |
| 991872000000 | 325.17 |
| 991958400000 | 326.8399 |
| 992217600000 | 318.57 |
| 992304000000 | 312.62 |
| 992390400000 | 320.97 |
| 992476800000 | 314.75 |
| 992563200000 | 312.36 |
| 992822400000 | 303.39 |
| 992908800000 | 302.11 |
| 992995200000 | 300.13 |
| 993081600000 | 298.13 |
| 993168000000 | 295.25 |
| 993427200000 | 296.44 |
| 993513600000 | 289.46 |
| 993600000000 | 289.43 |
| 993686400000 | 301.75 |
| 993772800000 | 305.86 |
| 994032000000 | 318.6 |
| 994118400000 | 312.97 |
| 994204800000 | 305.92 |
| 994291200000 | 299.95 |
| 994377600000 | 295.18 |
| 994636800000 | 295.47 |
| 994723200000 | 298.18 |
| 994809600000 | 289.16 |
| 994896000000 | 295.31 |
| 994982400000 | 300.73 |
| 995241600000 | 296.52 |
| 995328000000 | 290.44 |
| 995414400000 | 291.38 |
| 995500800000 | 296.93 |
| 995587200000 | 290.7 |
| 995846400000 | 294.51 |
| 995932800000 | 290.41 |
| 996019200000 | 284.71 |
| 996105600000 | 284.61 |
| 996192000000 | 295.5 |
| 996451200000 | 303.58 |
| 996537600000 | 304.17 |
| 996624000000 | 303.54 |
| 996710400000 | 308.13 |
| 996796800000 | 306.67 |
| 997056000000 | 303.77 |
| 997142400000 | 297.83 |
| 997228800000 | 285.46 |
| 997315200000 | 280.06 |
| 997401600000 | 276.11 |
| 997660800000 | 275.89 |
| 997747200000 | 284.16 |
| 997833600000 | 281.13 |
| 997920000000 | 271.93 |
| 998006400000 | 265.93 |
| 998265600000 | 265.69 |
| 998352000000 | 269.83 |
| 998438400000 | 266.0899 |
| 998524800000 | 264.98 |
| 998611200000 | 273.83 |
| 998870400000 | 273.79 |
| 998956800000 | 270.47 |
| 999043200000 | 271.51 |
| 999129600000 | 267.33 |
| 999216000000 | 266.0899 |
| 999475200000 | 259.52 |
| 999561600000 | 262.95 |
| 999648000000 | 255.88 |
| 999734400000 | 246.66 |
| 999820800000 | 241.12 |
| 1000080000000 | 242.03 |
| 1000166400000 | 227.14 |
| 1000252800000 | 239.42 |
| 1000339200000 | 243.35 |
| 1000425600000 | 230.55 |
| 1000684800000 | 242.47 |
| 1000771200000 | 249.48 |
| 1000857600000 | 249.79 |
| 1000944000000 | 246.48 |
| 1001030400000 | 244.45 |
| 1001289600000 | 253.97 |
| 1001376000000 | 254.89 |
| 1001462400000 | 258.49 |
| 1001548800000 | 254.16 |
| 1001635200000 | 260.51 |
| 1001894400000 | 257.67 |
| 1001980800000 | 259.24 |
| 1002067200000 | 261.16 |
| 1002153600000 | 271.64 |
| 1002240000000 | 269.85 |
| 1002499200000 | 274.92 |
| 1002585600000 | 272.44 |
| 1002672000000 | 280.14 |
| 1002758400000 | 271.7799 |
| 1002844800000 | 268.64 |
| 1003104000000 | 266.44 |
| 1003190400000 | 273.05 |
| 1003276800000 | 282.93 |
| 1003363200000 | 278.5 |
| 1003449600000 | 272.58 |
| 1003708800000 | 276.07 |
| 1003795200000 | 286.94 |
| 1003881600000 | 288.8399 |
| 1003968000000 | 280 |
| 1004054400000 | 287.44 |
| 1004313600000 | 284.65 |
| 1004400000000 | 273.79 |
| 1004486400000 | 277.95 |
| 1004572800000 | 278.33 |
| 1004659200000 | 278.76 |
| 1004918400000 | 286.57 |
| 1005004800000 | 290.3399 |
| 1005091200000 | 296.08 |
| 1005177600000 | 303.47 |
| 1005264000000 | 298.21 |
| 1005523200000 | 291.21 |
| 1005609600000 | 299.3399 |
| 1005696000000 | 305.02 |
| 1005782400000 | 311.69 |
| 1005868800000 | 311.77 |
| 1006128000000 | 316.2799 |
| 1006214400000 | 307.62 |
| 1006300800000 | 301.51 |
| 1006387200000 | 304.94 |
| 1006473600000 | 303.16 |
| 1006732800000 | 306.24 |
| 1006819200000 | 301.3399 |
| 1006905600000 | 298.14 |
| 1006992000000 | 297.73 |
| 1007078400000 | 301.2799 |
| 1007337600000 | 296.8399 |
| 1007424000000 | 302.39 |
| 1007510400000 | 314.6 |
| 1007596800000 | 320.1 |
| 1007683200000 | 316.3399 |
| 1007942400000 | 307.06 |
| 1008028800000 | 308.49 |
| 1008115200000 | 306.65 |
| 1008201600000 | 297.49 |
| 1008288000000 | 298.88 |
| 1008547200000 | 307.88 |
| 1008633600000 | 307.2 |
| 1008720000000 | 301.1 |
| 1008806400000 | 296.48 |
| 1008892800000 | 296.5 |
| 1009152000000 | 298.63 |
| 1009411200000 | 302.54 |
| 1009497600000 | 300.76 |
| 1009756800000 | 301.74 |
| 1009929600000 | 302.01 |
| 1010016000000 | 311.69 |
| 1010102400000 | 313.77 |
| 1010361600000 | 306.01 |
| 1010448000000 | 302.89 |
| 1010534400000 | 294.52 |
| 1010620800000 | 287.47 |
| 1010707200000 | 290.57 |
| 1010966400000 | 280.75 |
| 1011052800000 | 282.48 |
| 1011139200000 | 276.54 |
| 1011225600000 | 281.36 |
| 1011312000000 | 281.4 |
| 1011571200000 | 277.42 |
| 1011657600000 | 276.49 |
| 1011744000000 | 273.56 |
| 1011830400000 | 278.79 |
| 1011916800000 | 272.22 |
| 1012176000000 | 270.6 |
| 1012262400000 | 263.04 |
| 1012348800000 | 257.25 |
| 1012435200000 | 259.82 |
| 1012521600000 | 261.83 |
| 1012780800000 | 256.05 |
| 1012867200000 | 248.42 |
| 1012953600000 | 239.9 |
| 1013040000000 | 248.45 |
| 1013126400000 | 248.64 |
| 1013385600000 | 252.05 |
| 1013472000000 | 245.63 |
| 1013558400000 | 244.38 |
| 1013644800000 | 245.27 |
| 1013731200000 | 240.43 |
| 1013990400000 | 237.33 |
| 1014076800000 | 232.96 |
| 1014163200000 | 230.79 |
| 1014249600000 | 236.65 |
| 1014336000000 | 234.7 |
| 1014595200000 | 233.92 |
| 1014681600000 | 236.3 |
| 1014768000000 | 247.11 |
| 1014854400000 | 243.93 |
| 1014940800000 | 246.76 |
| 1015200000000 | 253.89 |
| 1015286400000 | 251.15 |
| 1015372800000 | 258.01 |
| 1015459200000 | 262.87 |
| 1015545600000 | 260.71 |
| 1015804800000 | 254.81 |
| 1015891200000 | 250.19 |
| 1015977600000 | 251.09 |
| 1016064000000 | 253.69 |
| 1016150400000 | 254.47 |
| 1016409600000 | 254.79 |
| 1016496000000 | 252.71 |
| 1016582400000 | 252.74 |
| 1016668800000 | 255.05 |
| 1016755200000 | 253.45 |
| 1017014400000 | 249.66 |
| 1017100800000 | 250.31 |
| 1017187200000 | 248.68 |
| 1017273600000 | 248.71 |
| 1017705600000 | 246.2 |
| 1017792000000 | 247.89 |
| 1017878400000 | 246.9 |
| 1017964800000 | 247.1 |
| 1018224000000 | 239.47 |
| 1018310400000 | 237.03 |
| 1018396800000 | 237.43 |
| 1018483200000 | 226.49 |
| 1018569600000 | 225.31 |
| 1018828800000 | 230.36 |
| 1018915200000 | 241.96 |
| 1019001600000 | 244.78 |
| 1019088000000 | 240.21 |
| 1019174400000 | 239.87 |
| 1019433600000 | 232.95 |
| 1019520000000 | 228.24 |
| 1019606400000 | 226.49 |
| 1019692800000 | 228.33 |
| 1019779200000 | 224.76 |
| 1020038400000 | 226.19 |
| 1020124800000 | 223.54 |
| 1020211200000 | 222.49 |
| 1020297600000 | 215.49 |
| 1020384000000 | 206.47 |
| 1020643200000 | 206.3899 |
| 1020729600000 | 203.65 |
| 1020816000000 | 214.44 |
| 1020902400000 | 217.01 |
| 1020988800000 | 209.49 |
| 1021248000000 | 210.59 |
| 1021334400000 | 215.73 |
| 1021420800000 | 221.96 |
| 1021507200000 | 223.42 |
| 1021593600000 | 222.22 |
| 1021852800000 | 221.79 |
| 1021939200000 | 220.43 |
| 1022025600000 | 217.12 |
| 1022112000000 | 219.5 |
| 1022198400000 | 221.24 |
| 1022457600000 | 217.04 |
| 1022544000000 | 217.27 |
| 1022630400000 | 218.35 |
| 1022716800000 | 213.3 |
| 1022803200000 | 214.65 |
| 1023062400000 | 213.94 |
| 1023148800000 | 210.65 |
| 1023235200000 | 206.28 |
| 1023321600000 | 202.47 |
| 1023408000000 | 199.03 |
| 1023667200000 | 200.75 |
| 1023753600000 | 207.88 |
| 1023840000000 | 202.08 |
| 1023926400000 | 197.22 |
| 1024012800000 | 191.63 |
| 1024272000000 | 199.61 |
| 1024358400000 | 198.4 |
| 1024444800000 | 195.09 |
| 1024531200000 | 189.03 |
| 1024617600000 | 189.01 |
| 1024876800000 | 183.24 |
| 1024963200000 | 189.1699 |
| 1025049600000 | 185.54 |
| 1025136000000 | 188.02 |
| 1025222400000 | 194.41 |
| 1025481600000 | 198.12 |
| 1025568000000 | 188.43 |
| 1025654400000 | 180.81 |
| 1025740800000 | 187.91 |
| 1025827200000 | 201.73 |
| 1026086400000 | 205.57 |
| 1026172800000 | 203.78 |
| 1026259200000 | 199.11 |
| 1026345600000 | 195.31 |
| 1026432000000 | 202.72 |
| 1026691200000 | 194.01 |
| 1026777600000 | 202.65 |
| 1026864000000 | 213.18 |
| 1026950400000 | 218.32 |
| 1027036800000 | 209.13 |
| 1027296000000 | 201.08 |
| 1027382400000 | 192.76 |
| 1027468800000 | 193.46 |
| 1027555200000 | 204.32 |
| 1027641600000 | 202.6399 |
| 1027900800000 | 208.27 |
| 1027987200000 | 206.85 |
| 1028073600000 | 203.32 |
| 1028160000000 | 195.5 |
| 1028246400000 | 196.04 |
| 1028505600000 | 189.34 |
| 1028592000000 | 194.9199 |
| 1028678400000 | 192.28 |
| 1028764800000 | 199.49 |
| 1028851200000 | 201.37 |
| 1029110400000 | 196.36 |
| 1029196800000 | 198.34 |
| 1029283200000 | 193.46 |
| 1029369600000 | 200.18 |
| 1029456000000 | 206.59 |
| 1029715200000 | 215.64 |
| 1029801600000 | 214.83 |
| 1029888000000 | 215 |
| 1029974400000 | 219.19 |
| 1030060800000 | 216.04 |
| 1030320000000 | 214.87 |
| 1030406400000 | 220.56 |
| 1030492800000 | 210 |
| 1030579200000 | 211.27 |
| 1030665600000 | 209.8 |
| 1030924800000 | 203.79 |
| 1031011200000 | 196.25 |
| 1031097600000 | 197.86 |
| 1031184000000 | 195.43 |
| 1031270400000 | 200.66 |
| 1031529600000 | 194.11 |
| 1031616000000 | 198.54 |
| 1031702400000 | 203.45 |
| 1031788800000 | 196.08 |
| 1031875200000 | 190.94 |
| 1032134400000 | 190.84 |
| 1032220800000 | 188.48 |
| 1032307200000 | 183.43 |
| 1032393600000 | 181.58 |
| 1032480000000 | 183.22 |
| 1032739200000 | 175.21 |
| 1032825600000 | 171.3899 |
| 1032912000000 | 171.97 |
| 1032998400000 | 179.78 |
| 1033084800000 | 179.91 |
| 1033344000000 | 169.4199 |
| 1033430400000 | 173.37 |
| 1033516800000 | 182.77 |
| 1033603200000 | 184.59 |
| 1033689600000 | 180.5 |
| 1033948800000 | 176.28 |
| 1034035200000 | 176.29 |
| 1034121600000 | 180 |
| 1034208000000 | 185.38 |
| 1034294400000 | 193.96 |
| 1034553600000 | 188.79 |
| 1034640000000 | 198.85 |
| 1034726400000 | 193.24 |
| 1034812800000 | 197.19 |
| 1034899200000 | 196.58 |
| 1035158400000 | 196.9199 |
| 1035244800000 | 198.6 |
| 1035331200000 | 196.63 |
| 1035417600000 | 206.02 |
| 1035504000000 | 205.55 |
| 1035763200000 | 213.96 |
| 1035849600000 | 203.2 |
| 1035936000000 | 209.7 |
| 1036022400000 | 209.11 |
| 1036108800000 | 205.77 |
| 1036368000000 | 218.59 |
| 1036454400000 | 219.17 |
| 1036540800000 | 213.27 |
| 1036627200000 | 213.73 |
| 1036713600000 | 210.19 |
| 1036972800000 | 207.49 |
| 1037059200000 | 221.62 |
| 1037145600000 | 219.75 |
| 1037232000000 | 226.68 |
| 1037318400000 | 226.84 |
| 1037577600000 | 231.31 |
| 1037664000000 | 228.36 |
| 1037750400000 | 231.08 |
| 1037836800000 | 239.16 |
| 1037923200000 | 239.64 |
| 1038182400000 | 234.81 |
| 1038268800000 | 225.37 |
| 1038355200000 | 231.71 |
| 1038441600000 | 238 |
| 1038528000000 | 235.25 |
| 1038787200000 | 238.25 |
| 1038873600000 | 232.26 |
| 1038960000000 | 232.9 |
| 1039046400000 | 229.73 |
| 1039132800000 | 230.5 |
| 1039392000000 | 223.06 |
| 1039478400000 | 223.64 |
| 1039564800000 | 227.04 |
| 1039651200000 | 224.6 |
| 1039737600000 | 221.92 |
| 1039996800000 | 228.94 |
| 1040083200000 | 225.86 |
| 1040169600000 | 219.67 |
| 1040256000000 | 221.49 |
| 1040342400000 | 226.35 |
| 1040601600000 | 225.37 |
| 1040688000000 | 225.66 |
| 1040947200000 | 220.1 |
| 1041206400000 | 222.21 |
| 1041292800000 | 223.61 |
| 1041465600000 | 229.99 |
| 1041552000000 | 233.61 |
| 1041811200000 | 239.08 |
| 1041897600000 | 237.8 |
| 1041984000000 | 238.61 |
| 1042070400000 | 240.04 |
| 1042156800000 | 243.7 |
| 1042416000000 | 247.42 |
| 1042502400000 | 251.17 |
| 1042588800000 | 246.67 |
| 1042675200000 | 250.07 |
| 1042761600000 | 242.51 |
| 1043020800000 | 239.9 |
| 1043107200000 | 241.83 |
| 1043193600000 | 240.39 |
| 1043280000000 | 238.32 |
| 1043366400000 | 239.11 |
| 1043625600000 | 231.9 |
| 1043712000000 | 231.51 |
| 1043798400000 | 226.76 |
| 1043884800000 | 229.29 |
| 1043971200000 | 227.74 |
| 1044230400000 | 232.17 |
| 1044316800000 | 225.45 |
| 1044403200000 | 232.36 |
| 1044489600000 | 228.76 |
| 1044576000000 | 227.97 |
| 1044835200000 | 226.13 |
| 1044921600000 | 232.51 |
| 1045008000000 | 231.76 |
| 1045094400000 | 231.19 |
| 1045180800000 | 232.36 |
| 1045440000000 | 234.2 |
| 1045526400000 | 233.39 |
| 1045612800000 | 226.35 |
| 1045699200000 | 226 |
| 1045785600000 | 226.18 |
| 1046044800000 | 223.65 |
| 1046131200000 | 214.33 |
| 1046217600000 | 216.09 |
| 1046304000000 | 216.29 |
| 1046390400000 | 220.35 |
| 1046649600000 | 220.7 |
| 1046736000000 | 215.62 |
| 1046822400000 | 216.42 |
| 1046908800000 | 214.32 |
| 1046995200000 | 212.11 |
| 1047254400000 | 204.66 |
| 1047340800000 | 206.99 |
| 1047427200000 | 200.1 |
| 1047513600000 | 211.06 |
| 1047600000000 | 218.73 |
| 1047859200000 | 222.41 |
| 1047945600000 | 222.32 |
| 1048032000000 | 223.79 |
| 1048118400000 | 224.04 |
| 1048204800000 | 227.02 |
| 1048464000000 | 221.63 |
| 1048550400000 | 222.25 |
| 1048636800000 | 222.82 |
| 1048723200000 | 219.69 |
| 1048809600000 | 222.2 |
| 1049068800000 | 217.84 |
| 1049155200000 | 221.33 |
| 1049241600000 | 227.46 |
| 1049328000000 | 227.99 |
| 1049414400000 | 229.5 |
| 1049673600000 | 235.89 |
| 1049760000000 | 233.95 |
| 1049846400000 | 235.01 |
| 1049932800000 | 232.67 |
| 1050019200000 | 233.95 |
| 1050278400000 | 236.6 |
| 1050364800000 | 241.21 |
| 1050451200000 | 240.28 |
| 1050537600000 | 240.92 |
| 1050969600000 | 244.89 |
| 1051056000000 | 249.09 |
| 1051142400000 | 248.53 |
| 1051228800000 | 247.11 |
| 1051488000000 | 250.65 |
| 1051574400000 | 248.44 |
| 1051660800000 | 247.41 |
| 1051747200000 | 245.23 |
| 1051833600000 | 245.96 |
| 1052092800000 | 247.34 |
| 1052179200000 | 253.05 |
| 1052265600000 | 245.28 |
| 1052352000000 | 242.73 |
| 1052438400000 | 247.16 |
| 1052697600000 | 248.45 |
| 1052784000000 | 250.12 |
| 1052870400000 | 249.96 |
| 1052956800000 | 253.14 |
| 1053043200000 | 254.66 |
| 1053302400000 | 248.59 |
| 1053388800000 | 251.29 |
| 1053475200000 | 250.95 |
| 1053561600000 | 254.36 |
| 1053648000000 | 258.6 |
| 1053907200000 | 259.2799 |
| 1053993600000 | 259.07 |
| 1054080000000 | 263.54 |
| 1054166400000 | 269.56 |
| 1054252800000 | 269.43 |
| 1054512000000 | 272.12 |
| 1054598400000 | 268.99 |
| 1054684800000 | 270.0899 |
| 1054771200000 | 270.0299 |
| 1054857600000 | 268.0899 |
| 1055116800000 | 265.49 |
| 1055203200000 | 264.12 |
| 1055289600000 | 265.7 |
| 1055376000000 | 267.5899 |
| 1055462400000 | 264.97 |
| 1055721600000 | 268.37 |
| 1055808000000 | 270.5 |
| 1055894400000 | 269.6 |
| 1055980800000 | 267 |
| 1056067200000 | 266.51 |
| 1056326400000 | 263.11 |
| 1056412800000 | 262.39 |
| 1056499200000 | 267 |
| 1056585600000 | 264.12 |
| 1056672000000 | 265.47 |
| 1056931200000 | 262.22 |
| 1057017600000 | 259.8 |
| 1057104000000 | 263.3 |
| 1057190400000 | 263.27 |
| 1057276800000 | 261.43 |
| 1057536000000 | 259.41 |
| 1057622400000 | 256.46 |
| 1057708800000 | 256.73 |
| 1057795200000 | 254.41 |
| 1057881600000 | 255.12 |
| 1058140800000 | 257.8 |
| 1058227200000 | 254.36 |
| 1058313600000 | 253.17 |
| 1058400000000 | 250.77 |
| 1058486400000 | 251.19 |
| 1058745600000 | 248.81 |
| 1058832000000 | 250.23 |
| 1058918400000 | 250.7 |
| 1059004800000 | 257.0299 |
| 1059091200000 | 257.97 |
| 1059350400000 | 259.52 |
| 1059436800000 | 258.81 |
| 1059523200000 | 257.76 |
| 1059609600000 | 257 |
| 1059696000000 | 253.29 |
| 1059955200000 | 253.81 |
| 1060041600000 | 256.83 |
| 1060128000000 | 254.68 |
| 1060214400000 | 255.94 |
| 1060300800000 | 256.9 |
| 1060560000000 | 258.49 |
| 1060646400000 | 258 |
| 1060732800000 | 258.36 |
| 1060819200000 | 262.69 |
| 1060905600000 | 263.47 |
| 1061164800000 | 263.98 |
| 1061251200000 | 261.83 |
| 1061337600000 | 260.43 |
| 1061424000000 | 255.35 |
| 1061510400000 | 253.19 |
| 1061769600000 | 251.34 |
| 1061856000000 | 248.57 |
| 1061942400000 | 250.05 |
| 1062028800000 | 250.43 |
| 1062115200000 | 248.48 |
| 1062374400000 | 250.46 |
| 1062460800000 | 248.41 |
| 1062547200000 | 250.33 |
| 1062633600000 | 251.9 |
| 1062720000000 | 255.91 |
| 1062979200000 | 258.23 |
| 1063065600000 | 260.41 |
| 1063152000000 | 259.5899 |
| 1063238400000 | 259.8399 |
| 1063324800000 | 261.94 |
| 1063584000000 | 263.77 |
| 1063670400000 | 262.12 |
| 1063756800000 | 265.05 |
| 1063843200000 | 267.39 |
| 1063929600000 | 267.37 |
| 1064188800000 | 265.88 |
| 1064275200000 | 267.16 |
| 1064361600000 | 268.42 |
| 1064448000000 | 266.12 |
| 1064534400000 | 263.81 |
| 1064793600000 | 264.33 |
| 1064880000000 | 261.15 |
| 1064966400000 | 266.73 |
| 1065052800000 | 266.1 |
| 1065139200000 | 268.87 |
| 1065398400000 | 270.21 |
| 1065484800000 | 271.3399 |
| 1065571200000 | 273.33 |
| 1065657600000 | 275.48 |
| 1065744000000 | 274.93 |
| 1066003200000 | 274.7 |
| 1066089600000 | 274.52 |
| 1066176000000 | 274.14 |
| 1066262400000 | 275.02 |
| 1066348800000 | 273.65 |
| 1066608000000 | 273.18 |
| 1066694400000 | 274.08 |
| 1066780800000 | 274.73 |
| 1066867200000 | 272.9 |
| 1066953600000 | 272.41 |
| 1067212800000 | 273.05 |
| 1067299200000 | 277.3 |
| 1067385600000 | 277.52 |
| 1067472000000 | 277.67 |
| 1067558400000 | 276.18 |
| 1067817600000 | 276.42 |
| 1067904000000 | 274 |
| 1067990400000 | 273.65 |
| 1068076800000 | 274.14 |
| 1068163200000 | 277.39 |
| 1068422400000 | 275.22 |
| 1068508800000 | 274.63 |
| 1068595200000 | 281.08 |
| 1068681600000 | 281.44 |
| 1068768000000 | 282.91 |
| 1069027200000 | 278.75 |
| 1069113600000 | 287.58 |
| 1069200000000 | 286.81 |
| 1069286400000 | 286.56 |
| 1069372800000 | 287.7 |
| 1069632000000 | 292.5 |
| 1069718400000 | 293.87 |
| 1069804800000 | 294.17 |
| 1069891200000 | 295.5 |
| 1069977600000 | 296.5899 |
| 1070236800000 | 302.58 |
| 1070323200000 | 304.41 |
| 1070409600000 | 304.51 |
| 1070496000000 | 302.26 |
| 1070582400000 | 302.43 |
| 1070841600000 | 302.85 |
| 1070928000000 | 307.0899 |
| 1071014400000 | 305.31 |
| 1071100800000 | 306.13 |
| 1071187200000 | 309.42 |
| 1071446400000 | 308.12 |
| 1071532800000 | 307.61 |
| 1071619200000 | 310.06 |
| 1071705600000 | 313.67 |
| 1071792000000 | 313.27 |
| 1072051200000 | 314.29 |
| 1072137600000 | 316.97 |
| 1072224000000 | 318.7 |
| 1072656000000 | 318.87 |
| 1072742400000 | 319.17 |
| 1072828800000 | 322.5899 |
| 1073001600000 | 327.81 |
| 1073260800000 | 336.51 |
| 1073347200000 | 340.52 |
| 1073433600000 | 340.1 |
| 1073520000000 | 346.62 |
| 1073606400000 | 348.79 |
| 1073865600000 | 346.81 |
| 1073952000000 | 349.26 |
| 1074038400000 | 350.5 |
| 1074124800000 | 344.8399 |
| 1074211200000 | 337.9 |
| 1074470400000 | 339.3 |
| 1074556800000 | 345.43 |
| 1074643200000 | 347.33 |
| 1074729600000 | 350.37 |
| 1074816000000 | 349.79 |
| 1075075200000 | 343.15 |
| 1075161600000 | 348.23 |
| 1075248000000 | 346.12 |
| 1075334400000 | 334.75 |
| 1075420800000 | 333.4 |
| 1075680000000 | 333.9 |
| 1075766400000 | 337.1 |
| 1075852800000 | 331.75 |
| 1075939200000 | 333.89 |
| 1076025600000 | 338.37 |
| 1076284800000 | 342.19 |
| 1076371200000 | 341.37 |
| 1076457600000 | 340.0899 |
| 1076544000000 | 345.82 |
| 1076630400000 | 345.22 |
| 1076889600000 | 342.54 |
| 1076976000000 | 353.31 |
| 1077062400000 | 351.49 |
| 1077148800000 | 352.35 |
| 1077235200000 | 346.29 |
| 1077494400000 | 345.93 |
| 1077580800000 | 346.98 |
| 1077667200000 | 344.58 |
| 1077753600000 | 338.97 |
| 1077840000000 | 336.3399 |
| 1078099200000 | 342.68 |
| 1078185600000 | 339.77 |
| 1078272000000 | 332.43 |
| 1078358400000 | 334.69 |
| 1078444800000 | 341.2799 |
| 1078704000000 | 341.47 |
| 1078790400000 | 339.38 |
| 1078876800000 | 331.01 |
| 1078963200000 | 323.04 |
| 1079049600000 | 322.62 |
| 1079308800000 | 314.99 |
| 1079395200000 | 320.36 |
| 1079481600000 | 323.72 |
| 1079568000000 | 322.02 |
| 1079654400000 | 322.44 |
| 1079913600000 | 316.49 |
| 1080000000000 | 315.24 |
| 1080086400000 | 311.06 |
| 1080172800000 | 317.65 |
| 1080259200000 | 315.45 |
| 1080518400000 | 320.74 |
| 1080604800000 | 319.64 |
| 1080691200000 | 320.37 |
| 1080777600000 | 326.29 |
| 1080864000000 | 326.19 |
| 1081123200000 | 322.86 |
| 1081209600000 | 322.65 |
| 1081296000000 | 324.3399 |
| 1081382400000 | 324.7799 |
| 1081814400000 | 322.06 |
| 1081900800000 | 317.69 |
| 1081987200000 | 316.69 |
| 1082073600000 | 323.36 |
| 1082332800000 | 326.54 |
| 1082419200000 | 325.08 |
| 1082505600000 | 319.8 |
| 1082592000000 | 320.12 |
| 1082678400000 | 319.62 |
| 1082937600000 | 322.2 |
| 1083024000000 | 326.31 |
| 1083110400000 | 321.22 |
| 1083196800000 | 320.33 |
| 1083283200000 | 317.91 |
| 1083542400000 | 318.16 |
| 1083628800000 | 323.4 |
| 1083715200000 | 328.08 |
| 1083801600000 | 321.51 |
| 1083888000000 | 315.83 |
| 1084147200000 | 305.15 |
| 1084233600000 | 306.27 |
| 1084320000000 | 304.42 |
| 1084406400000 | 304.12 |
| 1084492800000 | 301.36 |
| 1084752000000 | 302.27 |
| 1084838400000 | 304.56 |
| 1084924800000 | 313.49 |
| 1085011200000 | 308.19 |
| 1085097600000 | 310.87 |
| 1085356800000 | 310.73 |
| 1085443200000 | 306.57 |
| 1085529600000 | 307.79 |
| 1085616000000 | 315.61 |
| 1085702400000 | 313.5299 |
| 1085961600000 | 313.6 |
| 1086048000000 | 309.91 |
| 1086134400000 | 313.22 |
| 1086220800000 | 312.98 |
| 1086307200000 | 315.32 |
| 1086566400000 | 319.29 |
| 1086652800000 | 319.71 |
| 1086739200000 | 316.81 |
| 1086825600000 | 317.57 |
| 1086912000000 | 315.83 |
| 1087171200000 | 313 |
| 1087257600000 | 314.79 |
| 1087344000000 | 315.22 |
| 1087430400000 | 316.04 |
| 1087516800000 | 317.39 |
| 1087776000000 | 315.38 |
| 1087862400000 | 310.43 |
| 1087948800000 | 309.65 |
| 1088035200000 | 312.82 |
| 1088121600000 | 313.46 |
| 1088380800000 | 318.26 |
| 1088467200000 | 314.6 |
| 1088553600000 | 313.87 |
| 1088640000000 | 311.56 |
| 1088726400000 | 313.33 |
| 1088985600000 | 313.57 |
| 1089072000000 | 311.91 |
| 1089158400000 | 315.68 |
| 1089244800000 | 317.15 |
| 1089331200000 | 315.3 |
| 1089590400000 | 314.87 |
| 1089676800000 | 312.64 |
| 1089763200000 | 315.1 |
| 1089849600000 | 313.31 |
| 1089936000000 | 314.49 |
| 1090195200000 | 311.17 |
| 1090281600000 | 309.68 |
| 1090368000000 | 307.88 |
| 1090454400000 | 304.97 |
| 1090540800000 | 301.5299 |
| 1090800000000 | 297.99 |
| 1090886400000 | 300.1 |
| 1090972800000 | 301.66 |
| 1091059200000 | 305.98 |
| 1091145600000 | 305.17 |
| 1091404800000 | 304.06 |
| 1091491200000 | 304.69 |
| 1091577600000 | 302.52 |
| 1091664000000 | 303.2 |
| 1091750400000 | 301.38 |
| 1092009600000 | 298.91 |
| 1092096000000 | 301.98 |
| 1092182400000 | 297.99 |
| 1092268800000 | 297.98 |
| 1092355200000 | 302.3399 |
| 1092614400000 | 306.7799 |
| 1092700800000 | 308.66 |
| 1092787200000 | 309.93 |
| 1092873600000 | 311.6 |
| 1092960000000 | 308.3399 |
| 1093219200000 | 311.26 |
| 1093305600000 | 309.37 |
| 1093392000000 | 310.0899 |
| 1093478400000 | 312.74 |
| 1093564800000 | 313.35 |
| 1093824000000 | 312.46 |
| 1093910400000 | 309.89 |
| 1093996800000 | 310.25 |
| 1094083200000 | 311.2799 |
| 1094169600000 | 309.89 |
| 1094428800000 | 311.89 |
| 1094515200000 | 313.87 |
| 1094601600000 | 316.04 |
| 1094688000000 | 315.7 |
| 1094774400000 | 320.74 |
| 1095033600000 | 322.36 |
| 1095120000000 | 319.21 |
| 1095206400000 | 314.69 |
| 1095292800000 | 316.45 |
| 1095379200000 | 317.2 |
| 1095638400000 | 314.93 |
| 1095724800000 | 318.71 |
| 1095811200000 | 318.11 |
| 1095897600000 | 319.55 |
| 1095984000000 | 318.5299 |
| 1096243200000 | 316.52 |
| 1096329600000 | 318.5899 |
| 1096416000000 | 320.98 |
| 1096502400000 | 323.56 |
| 1096588800000 | 332.37 |
| 1096848000000 | 331.71 |
| 1096934400000 | 332.92 |
| 1097020800000 | 332.79 |
| 1097107200000 | 333.64 |
| 1097193600000 | 334.8399 |
| 1097452800000 | 332.04 |
| 1097539200000 | 327.92 |
| 1097625600000 | 328.76 |
| 1097712000000 | 328.86 |
| 1097798400000 | 333.26 |
| 1098057600000 | 334.39 |
| 1098144000000 | 339.38 |
| 1098230400000 | 338.06 |
| 1098316800000 | 340.3399 |
| 1098403200000 | 341.21 |
| 1098662400000 | 339.15 |
| 1098748800000 | 339.44 |
| 1098835200000 | 344.64 |
| 1098921600000 | 347.06 |
| 1099008000000 | 347.01 |
| 1099267200000 | 349.02 |
| 1099353600000 | 351.47 |
| 1099440000000 | 354.87 |
| 1099526400000 | 355.58 |
| 1099612800000 | 358.56 |
| 1099872000000 | 357.19 |
| 1099958400000 | 355.76 |
| 1100044800000 | 353.48 |
| 1100131200000 | 360.02 |
| 1100217600000 | 363.46 |
| 1100476800000 | 363.92 |
| 1100563200000 | 362.37 |
| 1100649600000 | 369.11 |
| 1100736000000 | 372 |
| 1100822400000 | 370.22 |
| 1101081600000 | 368.79 |
| 1101168000000 | 370.3 |
| 1101254400000 | 374.08 |
| 1101340800000 | 378.46 |
| 1101427200000 | 378.22 |
| 1101686400000 | 379.77 |
| 1101772800000 | 380.05 |
| 1101859200000 | 388.39 |
| 1101945600000 | 390.55 |
| 1102032000000 | 392.8399 |
| 1102291200000 | 393.32 |
| 1102377600000 | 396.46 |
| 1102464000000 | 392.38 |
| 1102550400000 | 385.68 |
| 1102636800000 | 385.39 |
| 1102896000000 | 391.54 |
| 1102982400000 | 388.67 |
| 1103068800000 | 392.44 |
| 1103155200000 | 389.08 |
| 1103241600000 | 385.01 |
| 1103500800000 | 388.29 |
| 1103587200000 | 386.0299 |
| 1103673600000 | 389.98 |
| 1103760000000 | 394.01 |
| 1103846400000 | 394.98 |
| 1104105600000 | 397.1 |
| 1104192000000 | 397.14 |
| 1104278400000 | 396.82 |
| 1104364800000 | 397.98 |
| 1104451200000 | 397.21 |
| 1104710400000 | 395.74 |
| 1104796800000 | 393.93 |
| 1104883200000 | 391.18 |
| 1104969600000 | 389.23 |
| 1105056000000 | 389.81 |
| 1105315200000 | 388.5299 |
| 1105401600000 | 386.93 |
| 1105488000000 | 388.29 |
| 1105574400000 | 386.72 |
| 1105660800000 | 383.4 |
| 1105920000000 | 383.25 |
| 1106006400000 | 380.95 |
| 1106092800000 | 382.11 |
| 1106179200000 | 378.12 |
| 1106265600000 | 379.66 |
| 1106524800000 | 378.5299 |
| 1106611200000 | 379.2 |
| 1106697600000 | 383.94 |
| 1106784000000 | 383.04 |
| 1106870400000 | 379.64 |
| 1107129600000 | 383.14 |
| 1107216000000 | 383 |
| 1107302400000 | 382.54 |
| 1107388800000 | 381.04 |
| 1107475200000 | 383.98 |
| 1107734400000 | 383.55 |
| 1107820800000 | 382.27 |
| 1107907200000 | 382.26 |
| 1107993600000 | 382.83 |
| 1108080000000 | 385.11 |
| 1108339200000 | 388.77 |
| 1108425600000 | 390.63 |
| 1108512000000 | 389.38 |
| 1108598400000 | 390.67 |
| 1108684800000 | 388.97 |
| 1108944000000 | 386.62 |
| 1109030400000 | 384.31 |
| 1109116800000 | 383.71 |
| 1109203200000 | 384.26 |
| 1109289600000 | 387.14 |
| 1109548800000 | 385.95 |
| 1109635200000 | 386.85 |
| 1109721600000 | 386.52 |
| 1109808000000 | 385.11 |
| 1109894400000 | 390.43 |
| 1110153600000 | 389.66 |
| 1110240000000 | 392.38 |
| 1110326400000 | 390.26 |
| 1110412800000 | 386.05 |
| 1110499200000 | 387.49 |
| 1110758400000 | 383.36 |
| 1110844800000 | 384.04 |
| 1110931200000 | 382.7 |
| 1111017600000 | 382.32 |
| 1111104000000 | 379.73 |
| 1111363200000 | 376.86 |
| 1111449600000 | 378.12 |
| 1111536000000 | 372.94 |
| 1111622400000 | 376.54 |
| 1112054400000 | 375.68 |
| 1112140800000 | 376.35 |
| 1112227200000 | 376.54 |
| 1112313600000 | 377.2 |
| 1112572800000 | 371.76 |
| 1112659200000 | 373.87 |
| 1112745600000 | 373.77 |
| 1112832000000 | 376.74 |
| 1112918400000 | 375.77 |
| 1113177600000 | 378.57 |
| 1113264000000 | 374.58 |
| 1113350400000 | 377.0899 |
| 1113436800000 | 374.3399 |
| 1113523200000 | 370.58 |
| 1113782400000 | 368.63 |
| 1113868800000 | 370.22 |
| 1113955200000 | 368.65 |
| 1114041600000 | 371.71 |
| 1114128000000 | 373.47 |
| 1114387200000 | 371.19 |
| 1114473600000 | 367.76 |
| 1114560000000 | 363.1 |
| 1114646400000 | 362.2799 |
| 1114732800000 | 364.25 |
| 1114992000000 | 363.43 |
| 1115078400000 | 366.0899 |
| 1115164800000 | 369.86 |
| 1115251200000 | 370.48 |
| 1115337600000 | 369.2 |
| 1115596800000 | 366.1 |
| 1115683200000 | 364.87 |
| 1115769600000 | 362.29 |
| 1115856000000 | 362.39 |
| 1115942400000 | 361.75 |
| 1116201600000 | 359.54 |
| 1116288000000 | 359.18 |
| 1116374400000 | 361.64 |
| 1116460800000 | 365.04 |
| 1116547200000 | 368.11 |
| 1116806400000 | 372.97 |
| 1116892800000 | 365.9 |
| 1116979200000 | 363.88 |
| 1117065600000 | 363.5299 |
| 1117152000000 | 362.38 |
| 1117411200000 | 362.23 |
| 1117497600000 | 358.52 |
| 1117584000000 | 358.5299 |
| 1117670400000 | 356.79 |
| 1117756800000 | 356.51 |
| 1118016000000 | 353.52 |
| 1118102400000 | 358.8 |
| 1118188800000 | 358.5899 |
| 1118275200000 | 353.82 |
| 1118361600000 | 353.31 |
| 1118620800000 | 350.8 |
| 1118707200000 | 352.61 |
| 1118793600000 | 354.41 |
| 1118880000000 | 355.33 |
| 1118966400000 | 359.2799 |
| 1119225600000 | 356.23 |
| 1119312000000 | 357.48 |
| 1119398400000 | 356.74 |
| 1119484800000 | 355.06 |
| 1119571200000 | 353.08 |
| 1119830400000 | 351.18 |
| 1119916800000 | 352.2799 |
| 1120003200000 | 358.2799 |
| 1120089600000 | 359.81 |
| 1120176000000 | 356.7799 |
| 1120435200000 | 354.86 |
| 1120521600000 | 352.86 |
| 1120608000000 | 354.65 |
| 1120694400000 | 349.47 |
| 1120780800000 | 353.99 |
| 1121040000000 | 362.02 |
| 1121126400000 | 367.2799 |
| 1121212800000 | 364.39 |
| 1121299200000 | 365.88 |
| 1121385600000 | 362.8399 |
| 1121644800000 | 361.67 |
| 1121731200000 | 360.65 |
| 1121817600000 | 360.76 |
| 1121904000000 | 363.08 |
| 1121990400000 | 364.43 |
| 1122249600000 | 365.51 |
| 1122336000000 | 369.88 |
| 1122422400000 | 370.72 |
| 1122508800000 | 374.31 |
| 1122595200000 | 375.23 |
| 1122854400000 | 376.58 |
| 1122940800000 | 380.2799 |
| 1123027200000 | 381.55 |
| 1123113600000 | 378.97 |
| 1123200000000 | 376.16 |
| 1123459200000 | 379.13 |
| 1123545600000 | 381.3 |
| 1123632000000 | 384.8 |
| 1123718400000 | 385.98 |
| 1123804800000 | 386.29 |
| 1124064000000 | 385.97 |
| 1124150400000 | 382.61 |
| 1124236800000 | 385.26 |
| 1124323200000 | 381.13 |
| 1124409600000 | 385.57 |
| 1124668800000 | 388.85 |
| 1124755200000 | 385.96 |
| 1124841600000 | 383.9 |
| 1124928000000 | 380.39 |
| 1125014400000 | 378.51 |
| 1125273600000 | 378.56 |
| 1125360000000 | 376.05 |
| 1125446400000 | 381.35 |
| 1125532800000 | 387.77 |
| 1125619200000 | 387.26 |
| 1125878400000 | 389.5 |
| 1125964800000 | 390.48 |
| 1126051200000 | 387.68 |
| 1126137600000 | 387.08 |
| 1126224000000 | 387.26 |
| 1126483200000 | 383.38 |
| 1126569600000 | 380.91 |
| 1126656000000 | 385.41 |
| 1126742400000 | 383.2 |
| 1126828800000 | 384.76 |
| 1127088000000 | 380.16 |
| 1127174400000 | 380.5 |
| 1127260800000 | 376.98 |
| 1127347200000 | 372.41 |
| 1127433600000 | 373.35 |
| 1127692800000 | 373.65 |
| 1127779200000 | 370.69 |
| 1127865600000 | 373.48 |
| 1127952000000 | 370.87 |
| 1128038400000 | 373.02 |
| 1128297600000 | 370.29 |
| 1128384000000 | 373.72 |
| 1128470400000 | 374.45 |
| 1128556800000 | 380.38 |
| 1128643200000 | 376.21 |
| 1128902400000 | 374.21 |
| 1128988800000 | 373.25 |
| 1129075200000 | 371.68 |
| 1129161600000 | 364.86 |
| 1129248000000 | 371.64 |
| 1129507200000 | 368.08 |
| 1129593600000 | 363.87 |
| 1129680000000 | 359.81 |
| 1129766400000 | 359.93 |
| 1129852800000 | 360.61 |
| 1130112000000 | 362.0299 |
| 1130198400000 | 365.97 |
| 1130284800000 | 365.13 |
| 1130371200000 | 360.2799 |
| 1130457600000 | 361.85 |
| 1130716800000 | 369.65 |
| 1130803200000 | 368.62 |
| 1130889600000 | 371.11 |
| 1130976000000 | 372.16 |
| 1131062400000 | 364.4 |
| 1131321600000 | 365 |
| 1131408000000 | 365.79 |
| 1131494400000 | 363.36 |
| 1131580800000 | 361.27 |
| 1131667200000 | 359.64 |
| 1131926400000 | 358.04 |
| 1132012800000 | 341.19 |
| 1132099200000 | 338.45 |
| 1132185600000 | 340.05 |
| 1132272000000 | 340.68 |
| 1132531200000 | 340.0899 |
| 1132617600000 | 338.92 |
| 1132704000000 | 346.41 |
| 1132790400000 | 347.12 |
| 1132876800000 | 346.42 |
| 1133136000000 | 343.99 |
| 1133222400000 | 345.41 |
| 1133308800000 | 344.85 |
| 1133395200000 | 346.04 |
| 1133481600000 | 343.08 |
| 1133740800000 | 344.5899 |
| 1133827200000 | 347.32 |
| 1133913600000 | 349.19 |
| 1134000000000 | 351.76 |
| 1134086400000 | 352.36 |
| 1134345600000 | 356.41 |
| 1134432000000 | 352.82 |
| 1134518400000 | 355.47 |
| 1134604800000 | 352.62 |
| 1134691200000 | 352.58 |
| 1134950400000 | 349.5 |
| 1135036800000 | 347.42 |
| 1135123200000 | 345.48 |
| 1135209600000 | 347.3 |
| 1135296000000 | 348.08 |
| 1135641600000 | 348.67 |
| 1135728000000 | 350.88 |
| 1135814400000 | 351.27 |
| 1135900800000 | 348.06 |
| 1136160000000 | 348.63 |
| 1136246400000 | 355.98 |
| 1136332800000 | 363.47 |
| 1136419200000 | 364.05 |
| 1136505600000 | 371.23 |
| 1136764800000 | 367.85 |
| 1136851200000 | 366.11 |
| 1136937600000 | 367.63 |
| 1137024000000 | 359.38 |
| 1137110400000 | 355.86 |
| 1137369600000 | 355.67 |
| 1137456000000 | 349.24 |
| 1137542400000 | 348.64 |
| 1137628800000 | 346.19 |
| 1137715200000 | 340.4 |
| 1137974400000 | 348.81 |
| 1138060800000 | 343.16 |
| 1138147200000 | 346.54 |
| 1138233600000 | 349.48 |
| 1138320000000 | 348.22 |
| 1138579200000 | 344.89 |
| 1138665600000 | 342.55 |
| 1138752000000 | 340.3399 |
| 1138838400000 | 337.11 |
| 1138924800000 | 335.79 |
| 1139184000000 | 333.56 |
| 1139270400000 | 336.71 |
| 1139356800000 | 339.46 |
| 1139443200000 | 344.79 |
| 1139529600000 | 343.9 |
| 1139788800000 | 343.82 |
| 1139875200000 | 345.24 |
| 1139961600000 | 344.85 |
| 1140048000000 | 348.75 |
| 1140134400000 | 350.85 |
| 1140393600000 | 350.11 |
| 1140480000000 | 346.16 |
| 1140566400000 | 343.0299 |
| 1140652800000 | 342.5899 |
| 1140739200000 | 341.5299 |
| 1140998400000 | 336.65 |
| 1141084800000 | 332.81 |
| 1141171200000 | 338.5 |
| 1141257600000 | 338.23 |
| 1141344000000 | 349.67 |
| 1141603200000 | 358.67 |
| 1141689600000 | 353.5299 |
| 1141776000000 | 350.86 |
| 1141862400000 | 354.55 |
| 1141948800000 | 354.51 |
| 1142208000000 | 361.12 |
| 1142294400000 | 362.37 |
| 1142380800000 | 360 |
| 1142467200000 | 365.99 |
| 1142553600000 | 364.79 |
| 1142812800000 | 364 |
| 1142899200000 | 366.05 |
| 1142985600000 | 365.98 |
| 1143072000000 | 362.42 |
| 1143158400000 | 362.31 |
| 1143417600000 | 360.32 |
| 1143504000000 | 354.42 |
| 1143590400000 | 353.76 |
| 1143676800000 | 358.46 |
| 1143763200000 | 353.45 |
| 1144022400000 | 355.57 |
| 1144108800000 | 359.06 |
| 1144195200000 | 361.49 |
| 1144281600000 | 361.45 |
| 1144368000000 | 358.61 |
| 1144627200000 | 359.4 |
| 1144713600000 | 353.98 |
| 1144800000000 | 352.76 |
| 1144886400000 | 356.0899 |
| 1145318400000 | 360.81 |
| 1145404800000 | 364.5299 |
| 1145491200000 | 363.55 |
| 1145577600000 | 364.56 |
| 1145836800000 | 365.54 |
| 1145923200000 | 367.35 |
| 1146009600000 | 370.24 |
| 1146096000000 | 375.73 |
| 1146182400000 | 376.26 |
| 1146441600000 | 377.85 |
| 1146528000000 | 378.22 |
| 1146614400000 | 374.24 |
| 1146700800000 | 377.69 |
| 1146787200000 | 383.06 |
| 1147046400000 | 382.44 |
| 1147132800000 | 390.08 |
| 1147219200000 | 388.67 |
| 1147305600000 | 383.37 |
| 1147392000000 | 376.99 |
| 1147651200000 | 376.91 |
| 1147737600000 | 379.21 |
| 1147824000000 | 368.45 |
| 1147910400000 | 371.11 |
| 1147996800000 | 365.81 |
| 1148256000000 | 360.86 |
| 1148342400000 | 362.85 |
| 1148428800000 | 355.3399 |
| 1148515200000 | 361.11 |
| 1148601600000 | 366.27 |
| 1148860800000 | 366.75 |
| 1148947200000 | 368.26 |
| 1149033600000 | 375.19 |
| 1149120000000 | 378.5899 |
| 1149206400000 | 385.18 |
| 1149465600000 | 380.17 |
| 1149552000000 | 372.97 |
| 1149638400000 | 379.71 |
| 1149724800000 | 368.42 |
| 1149811200000 | 374.07 |
| 1150070400000 | 368.67 |
| 1150156800000 | 360.44 |
| 1150243200000 | 360.82 |
| 1150329600000 | 363.7799 |
| 1150416000000 | 359.77 |
| 1150675200000 | 358.9 |
| 1150761600000 | 358.51 |
| 1150848000000 | 361.0299 |
| 1150934400000 | 360.87 |
| 1151020800000 | 357.87 |
| 1151280000000 | 358.38 |
| 1151366400000 | 355.71 |
| 1151452800000 | 352.83 |
| 1151539200000 | 358.5 |
| 1151625600000 | 368.9 |
| 1151884800000 | 372.31 |
| 1151971200000 | 374.73 |
| 1152057600000 | 369.01 |
| 1152144000000 | 374.45 |
| 1152230400000 | 374.04 |
| 1152489600000 | 373.87 |
| 1152576000000 | 369.7799 |
| 1152662400000 | 366.8399 |
| 1152748800000 | 361.7799 |
| 1152835200000 | 355.6 |
| 1153094400000 | 350.55 |
| 1153180800000 | 349.08 |
| 1153267200000 | 359.63 |
| 1153353600000 | 362.14 |
| 1153440000000 | 359.62 |
| 1153699200000 | 365.38 |
| 1153785600000 | 365.12 |
| 1153872000000 | 363.97 |
| 1153958400000 | 368.3 |
| 1154044800000 | 373.27 |
| 1154304000000 | 369.77 |
| 1154390400000 | 367.77 |
| 1154476800000 | 374.45 |
| 1154563200000 | 372.48 |
| 1154649600000 | 382.23 |
| 1154908800000 | 377.51 |
| 1154995200000 | 376.65 |
| 1155081600000 | 381.17 |
| 1155168000000 | 366.8399 |
| 1155254400000 | 362.51 |
| 1155513600000 | 364.06 |
| 1155600000000 | 367.43 |
| 1155686400000 | 369.7799 |
| 1155772800000 | 370.63 |
| 1155859200000 | 369.46 |
| 1156118400000 | 373.07 |
| 1156204800000 | 372.42 |
| 1156291200000 | 371.5899 |
| 1156377600000 | 372.67 |
| 1156464000000 | 372.2 |
| 1156723200000 | 375.0299 |
| 1156809600000 | 375.06 |
| 1156896000000 | 380.25 |
| 1156982400000 | 377.33 |
| 1157068800000 | 379.2799 |
| 1157328000000 | 381.33 |
| 1157414400000 | 378.33 |
| 1157500800000 | 376.79 |
| 1157587200000 | 371.67 |
| 1157673600000 | 372.26 |
| 1157932800000 | 377.57 |
| 1158019200000 | 383.26 |
| 1158105600000 | 384.36 |
| 1158192000000 | 383.65 |
| 1158278400000 | 380.31 |
| 1158537600000 | 379.86 |
| 1158624000000 | 378.04 |
| 1158710400000 | 383.98 |
| 1158796800000 | 388.88 |
| 1158883200000 | 386.04 |
| 1159142400000 | 386.48 |
| 1159228800000 | 389.7 |
| 1159315200000 | 393.5899 |
| 1159401600000 | 394.02 |
| 1159488000000 | 395.62 |
| 1159747200000 | 394.52 |
| 1159833600000 | 396.52 |
| 1159920000000 | 403.13 |
| 1160006400000 | 402.75 |
| 1160092800000 | 398.91 |
| 1160352000000 | 397.42 |
| 1160438400000 | 398.81 |
| 1160524800000 | 404.14 |
| 1160611200000 | 405.12 |
| 1160697600000 | 405.7 |
| 1160956800000 | 406.97 |
| 1161043200000 | 403.82 |
| 1161129600000 | 404.9 |
| 1161216000000 | 407.16 |
| 1161302400000 | 408.4 |
| 1161561600000 | 408.96 |
| 1161648000000 | 411.02 |
| 1161734400000 | 415.69 |
| 1161820800000 | 424.17 |
| 1161907200000 | 432.97 |
| 1162166400000 | 431.57 |
| 1162252800000 | 434.3 |
| 1162339200000 | 435.84 |
| 1162425600000 | 436.19 |
| 1162512000000 | 433.66 |
| 1162771200000 | 437.56 |
| 1162857600000 | 439.62 |
| 1162944000000 | 435.92 |
| 1163030400000 | 438.26 |
| 1163116800000 | 437.1 |
| 1163376000000 | 440.36 |
| 1163462400000 | 440.54 |
| 1163548800000 | 446.43 |
| 1163635200000 | 448.19 |
| 1163721600000 | 446.02 |
| 1163980800000 | 446.64 |
| 1164067200000 | 446.3 |
| 1164153600000 | 447.93 |
| 1164240000000 | 449.79 |
| 1164326400000 | 452.65 |
| 1164585600000 | 446.35 |
| 1164672000000 | 445.75 |
| 1164758400000 | 451.05 |
| 1164844800000 | 453.52 |
| 1164931200000 | 452.69 |
| 1165190400000 | 456.36 |
| 1165276800000 | 461.49 |
| 1165363200000 | 460 |
| 1165449600000 | 462.75 |
| 1165536000000 | 464.08 |
| 1165795200000 | 464.1 |
| 1165881600000 | 470.32 |
| 1165968000000 | 476.85 |
| 1166054400000 | 478.12 |
| 1166140800000 | 478.64 |
| 1166400000000 | 476.75 |
| 1166486400000 | 477.32 |
| 1166572800000 | 482.07 |
| 1166659200000 | 477.53 |
| 1166745600000 | 472.71 |
| 1167177600000 | 476.21 |
| 1167264000000 | 475.72 |
| 1167350400000 | 474.16 |
| 1167696000000 | 484.57 |
| 1167782400000 | 484.01 |
| 1167868800000 | 489.49 |
| 1167955200000 | 484.37 |
| 1168214400000 | 489.16 |
| 1168300800000 | 492.7 |
| 1168387200000 | 481.5 |
| 1168473600000 | 487.98 |
| 1168560000000 | 492.09 |
| 1168819200000 | 493.4 |
| 1168905600000 | 490.31 |
| 1168992000000 | 490.83 |
| 1169078400000 | 488.38 |
| 1169164800000 | 491.83 |
| 1169424000000 | 490.68 |
| 1169510400000 | 492.05 |
| 1169596800000 | 491.47 |
| 1169683200000 | 490.06 |
| 1169769600000 | 483.3 |
| 1170028800000 | 481.51 |
| 1170115200000 | 480.97 |
| 1170201600000 | 481.53 |
| 1170288000000 | 487.28 |
| 1170374400000 | 483.82 |
| 1170633600000 | 484.52 |
| 1170720000000 | 486.86 |
| 1170806400000 | 492.15 |
| 1170892800000 | 491.34 |
| 1170979200000 | 489.5 |
| 1171238400000 | 489.35 |
| 1171324800000 | 489.25 |
| 1171411200000 | 497.08 |
| 1171497600000 | 493.05 |
| 1171584000000 | 493.54 |
| 1171843200000 | 496.34 |
| 1171929600000 | 495.26 |
| 1172016000000 | 487.43 |
| 1172102400000 | 484.15 |
| 1172188800000 | 490 |
| 1172448000000 | 492.88 |
| 1172534400000 | 482.37 |
| 1172620800000 | 474.02 |
| 1172707200000 | 463.15 |
| 1172793600000 | 459.43 |
| 1173052800000 | 450.88 |
| 1173139200000 | 451.6 |
| 1173225600000 | 454.75 |
| 1173312000000 | 461.25 |
| 1173398400000 | 460.66 |
| 1173657600000 | 461.17 |
| 1173744000000 | 458.25 |
| 1173830400000 | 446.31 |
| 1173916800000 | 456.16 |
| 1174003200000 | 462.76 |
| 1174262400000 | 469.69 |
| 1174348800000 | 471.19 |
| 1174435200000 | 473.17 |
| 1174521600000 | 479.19 |
| 1174608000000 | 474.9 |
| 1174867200000 | 471.81 |
| 1174953600000 | 472.37 |
| 1175040000000 | 470.89 |
| 1175126400000 | 473.44 |
| 1175212800000 | 466.19 |
| 1175472000000 | 477.56 |
| 1175558400000 | 483.71 |
| 1175644800000 | 484.54 |
| 1175731200000 | 484.45 |
| 1176163200000 | 487.82 |
| 1176249600000 | 487.78 |
| 1176336000000 | 486.49 |
| 1176422400000 | 490.99 |
| 1176681600000 | 495.85 |
| 1176768000000 | 499.26 |
| 1176854400000 | 495.27 |
| 1176940800000 | 496.72 |
| 1177027200000 | 502.49 |
| 1177286400000 | 499.11 |
| 1177372800000 | 497.12 |
| 1177459200000 | 499.31 |
| 1177545600000 | 503.23 |
| 1177632000000 | 501.14 |
| 1177891200000 | 501.11 |
| 1177977600000 | 499.7 |
| 1178064000000 | 498.78 |
| 1178150400000 | 497.28 |
| 1178236800000 | 502.06 |
| 1178496000000 | 503.75 |
| 1178582400000 | 496.44 |
| 1178668800000 | 495.73 |
| 1178755200000 | 492.04 |
| 1178841600000 | 493.93 |
| 1179100800000 | 494.08 |
| 1179187200000 | 498.26 |
| 1179273600000 | 494.04 |
| 1179360000000 | 489.46 |
| 1179446400000 | 494.39 |
| 1179705600000 | 493.7 |
| 1179792000000 | 497.83 |
| 1179878400000 | 512.4299 |
| 1179964800000 | 511.13 |
| 1180051200000 | 509.47 |
| 1180310400000 | 510.46 |
| 1180396800000 | 521.28 |
| 1180483200000 | 519.46 |
| 1180569600000 | 519.8 |
| 1180656000000 | 529.19 |
| 1180915200000 | 528.02 |
| 1181001600000 | 525.82 |
| 1181088000000 | 517.4 |
| 1181174400000 | 514.08 |
| 1181260800000 | 512.21 |
| 1181520000000 | 509.64 |
| 1181606400000 | 507.51 |
| 1181692800000 | 510.27 |
| 1181779200000 | 518.38 |
| 1181865600000 | 524.5599 |
| 1182124800000 | 521.25 |
| 1182211200000 | 517.82 |
| 1182297600000 | 519.73 |
| 1182384000000 | 513.42 |
| 1182470400000 | 511.55 |
| 1182729600000 | 512.12 |
| 1182816000000 | 515.46 |
| 1182902400000 | 519.57 |
| 1182988800000 | 525.32 |
| 1183075200000 | 528.4 |
| 1183334400000 | 528.21 |
| 1183420800000 | 529.7 |
| 1183507200000 | 532.33 |
| 1183593600000 | 524.96 |
| 1183680000000 | 529.46 |
| 1183939200000 | 534.82 |
| 1184025600000 | 529.42 |
| 1184112000000 | 529.02 |
| 1184198400000 | 534.32 |
| 1184284800000 | 537.65 |
| 1184544000000 | 538.88 |
| 1184630400000 | 540.96 |
| 1184716800000 | 535.8099 |
| 1184803200000 | 541.82 |
| 1184889600000 | 535.9 |
| 1185148800000 | 537.3 |
| 1185235200000 | 526.51 |
| 1185321600000 | 523.74 |
| 1185408000000 | 505.69 |
| 1185494400000 | 504.86 |
| 1185753600000 | 500.49 |
| 1185840000000 | 509.39 |
| 1185926400000 | 505.2 |
| 1186012800000 | 518.5599 |
| 1186099200000 | 518.17 |
| 1186358400000 | 512.98 |
| 1186444800000 | 521.46 |
| 1186531200000 | 534 |
| 1186617600000 | 523.83 |
| 1186704000000 | 502.75 |
| 1186963200000 | 515.23 |
| 1187049600000 | 513.76 |
| 1187136000000 | 512.41 |
| 1187222400000 | 492.87 |
| 1187308800000 | 505.72 |
| 1187568000000 | 508.76 |
| 1187654400000 | 511.15 |
| 1187740800000 | 514.76 |
| 1187827200000 | 519.89 |
| 1187913600000 | 524.1 |
| 1188172800000 | 526.2 |
| 1188259200000 | 519.2 |
| 1188345600000 | 524.3 |
| 1188432000000 | 527.99 |
| 1188518400000 | 534.71 |
| 1188777600000 | 536.94 |
| 1188864000000 | 537.41 |
| 1188950400000 | 528.89 |
| 1189036800000 | 532.47 |
| 1189123200000 | 530.37 |
| 1189382400000 | 529.45 |
| 1189468800000 | 542.67 |
| 1189555200000 | 551.5 |
| 1189641600000 | 562.17 |
| 1189728000000 | 556.7 |
| 1189987200000 | 552.14 |
| 1190073600000 | 554.6799 |
| 1190160000000 | 562.36 |
| 1190246400000 | 567.24 |
| 1190332800000 | 569.9 |
| 1190592000000 | 570.98 |
| 1190678400000 | 568.94 |
| 1190764800000 | 576.36 |
| 1190851200000 | 580.49 |
| 1190937600000 | 583.8 |
| 1191196800000 | 587.97 |
| 1191283200000 | 579.65 |
| 1191369600000 | 571.67 |
| 1191456000000 | 566.01 |
| 1191542400000 | 571.37 |
| 1191801600000 | 565.88 |
| 1191888000000 | 570.94 |
| 1191974400000 | 574.2 |
| 1192060800000 | 598.65 |
| 1192147200000 | 602.49 |
| 1192406400000 | 597.66 |
| 1192492800000 | 594.61 |
| 1192579200000 | 600.58 |
| 1192665600000 | 603.3 |
| 1192752000000 | 601.74 |
| 1193011200000 | 598.16 |
| 1193097600000 | 603.83 |
| 1193184000000 | 600.99 |
| 1193270400000 | 627.57 |
| 1193356800000 | 640.86 |
| 1193616000000 | 642.66 |
| 1193702400000 | 635.3099 |
| 1193788800000 | 641.1 |
| 1193875200000 | 630.64 |
| 1193961600000 | 635.92 |
| 1194220800000 | 639.15 |
| 1194307200000 | 643.54 |
| 1194393600000 | 641.41 |
| 1194480000000 | 637.45 |
| 1194566400000 | 625.9 |
| 1194825600000 | 622.87 |
| 1194912000000 | 646.42 |
| 1194998400000 | 644.69 |
| 1195084800000 | 639.16 |
| 1195171200000 | 640.53 |
| 1195430400000 | 641.3099 |
| 1195516800000 | 652.59 |
| 1195603200000 | 636.64 |
| 1195689600000 | 641.01 |
| 1195776000000 | 640.62 |
| 1196035200000 | 637.88 |
| 1196121600000 | 636.65 |
| 1196208000000 | 645.13 |
| 1196294400000 | 641.61 |
| 1196380800000 | 639.5 |
| 1196640000000 | 640.22 |
| 1196726400000 | 642.45 |
| 1196812800000 | 643.85 |
| 1196899200000 | 635.27 |
| 1196985600000 | 636.96 |
| 1197244800000 | 641.08 |
| 1197331200000 | 638.38 |
| 1197417600000 | 643.87 |
| 1197504000000 | 626.96 |
| 1197590400000 | 621.29 |
| 1197849600000 | 612.74 |
| 1197936000000 | 615.41 |
| 1198022400000 | 610.73 |
| 1198108800000 | 610.26 |
| 1198195200000 | 619.19 |
| 1198454400000 | 620.3 |
| 1198713600000 | 628.57 |
| 1198800000000 | 628.5 |
| 1199059200000 | 625.37 |
| 1199232000000 | 621.7 |
| 1199318400000 | 616.44 |
| 1199404800000 | 616.21 |
| 1199664000000 | 627.24 |
| 1199750400000 | 637.58 |
| 1199836800000 | 631.41 |
| 1199923200000 | 633.74 |
| 1200009600000 | 627.27 |
| 1200268800000 | 623.15 |
| 1200355200000 | 615.73 |
| 1200441600000 | 607.48 |
| 1200528000000 | 608.97 |
| 1200614400000 | 603.16 |
| 1200873600000 | 568.36 |
| 1200960000000 | 573.61 |
| 1201046400000 | 545.65 |
| 1201132800000 | 571.54 |
| 1201219200000 | 575.97 |
| 1201478400000 | 573.46 |
| 1201564800000 | 579.0599 |
| 1201651200000 | 580.39 |
| 1201737600000 | 582.78 |
| 1201824000000 | 590.12 |
| 1202083200000 | 586.8099 |
| 1202169600000 | 567.74 |
| 1202256000000 | 572.74 |
| 1202342400000 | 559.66 |
| 1202428800000 | 560.66 |
| 1202688000000 | 556.57 |
| 1202774400000 | 572.72 |
| 1202860800000 | 563.42 |
| 1202947200000 | 565.42 |
| 1203033600000 | 556.97 |
| 1203292800000 | 561.08 |
| 1203379200000 | 556.59 |
| 1203465600000 | 540.23 |
| 1203552000000 | 549.33 |
| 1203638400000 | 545.72 |
| 1203897600000 | 555.09 |
| 1203984000000 | 563.51 |
| 1204070400000 | 563.53 |
| 1204156800000 | 556.82 |
| 1204243200000 | 556.2 |
| 1204502400000 | 548.02 |
| 1204588800000 | 538.39 |
| 1204675200000 | 547.12 |
| 1204761600000 | 539.79 |
| 1204848000000 | 533.63 |
| 1205107200000 | 528.63 |
| 1205193600000 | 532.09 |
| 1205280000000 | 536.32 |
| 1205366400000 | 533.04 |
| 1205452800000 | 527.38 |
| 1205712000000 | 518.77 |
| 1205798400000 | 533.57 |
| 1205884800000 | 511.38 |
| 1205971200000 | 501.92 |
| 1206403200000 | 522.78 |
| 1206489600000 | 526.58 |
| 1206576000000 | 535.83 |
| 1206662400000 | 531.41 |
| 1206921600000 | 523.28 |
| 1207008000000 | 531.4299 |
| 1207094400000 | 540.54 |
| 1207180800000 | 542.04 |
| 1207267200000 | 547.95 |
| 1207526400000 | 554.15 |
| 1207612800000 | 546.4 |
| 1207699200000 | 550.53 |
| 1207785600000 | 549.85 |
| 1207872000000 | 536.62 |
| 1208131200000 | 532.14 |
| 1208217600000 | 532.42 |
| 1208304000000 | 544.78 |
| 1208390400000 | 534.78 |
| 1208476800000 | 543.74 |
| 1208736000000 | 541.3 |
| 1208822400000 | 541.37 |
| 1208908800000 | 538.64 |
| 1208995200000 | 535.66 |
| 1209081600000 | 543.82 |
| 1209340800000 | 543.16 |
| 1209427200000 | 536.83 |
| 1209513600000 | 543.27 |
| 1209600000000 | 538.86 |
| 1209686400000 | 550.33 |
| 1209945600000 | 550.35 |
| 1210032000000 | 545.28 |
| 1210118400000 | 544.96 |
| 1210204800000 | 546.58 |
| 1210291200000 | 544.42 |
| 1210550400000 | 551.84 |
| 1210636800000 | 550.52 |
| 1210723200000 | 551.11 |
| 1210809600000 | 552.92 |
| 1210896000000 | 556.99 |
| 1211155200000 | 557.15 |
| 1211241600000 | 549.24 |
| 1211328000000 | 544.62 |
| 1211414400000 | 555.85 |
| 1211500800000 | 553.77 |
| 1211760000000 | 555.03 |
| 1211846400000 | 547.71 |
| 1211932800000 | 549.65 |
| 1212019200000 | 545.07 |
| 1212105600000 | 548.26 |
| 1212364800000 | 540.25 |
| 1212451200000 | 543.78 |
| 1212537600000 | 536.89 |
| 1212624000000 | 544.86 |
| 1212710400000 | 543.4299 |
| 1212969600000 | 535.23 |
| 1213056000000 | 526.4299 |
| 1213142400000 | 522.11 |
| 1213228800000 | 520.33 |
| 1213315200000 | 525.17 |
| 1213574400000 | 522.36 |
| 1213660800000 | 525.41 |
| 1213747200000 | 518.59 |
| 1213833600000 | 512.69 |
| 1213920000000 | 505.67 |
| 1214179200000 | 503.77 |
| 1214265600000 | 506.02 |
| 1214352000000 | 513.08 |
| 1214438400000 | 505.75 |
| 1214524800000 | 504.1 |
| 1214784000000 | 515.52 |
| 1214870400000 | 515.49 |
| 1214956800000 | 531.23 |
| 1215043200000 | 532.61 |
| 1215129600000 | 526.71 |
| 1215388800000 | 531.44 |
| 1215475200000 | 534.83 |
| 1215561600000 | 541.32 |
| 1215648000000 | 531.53 |
| 1215734400000 | 519.23 |
| 1215993600000 | 519.72 |
| 1216080000000 | 510.53 |
| 1216166400000 | 511.12 |
| 1216252800000 | 520.79 |
| 1216339200000 | 527.64 |
| 1216598400000 | 524.58 |
| 1216684800000 | 488.15 |
| 1216771200000 | 490.91 |
| 1216857600000 | 492.1 |
| 1216944000000 | 490.45 |
| 1217203200000 | 485.39 |
| 1217289600000 | 490.8 |
| 1217376000000 | 494.87 |
| 1217462400000 | 496.9 |
| 1217548800000 | 492.95 |
| 1217808000000 | 492.1 |
| 1217894400000 | 500 |
| 1217980800000 | 498.14 |
| 1218067200000 | 491.05 |
| 1218153600000 | 485.62 |
| 1218412800000 | 489.27 |
| 1218499200000 | 487.1 |
| 1218585600000 | 476.03 |
| 1218672000000 | 475.43 |
| 1218758400000 | 471.01 |
| 1219017600000 | 473.86 |
| 1219104000000 | 464.02 |
| 1219190400000 | 464.82 |
| 1219276800000 | 463.73 |
| 1219363200000 | 471.87 |
| 1219622400000 | 468.67 |
| 1219708800000 | 463.09 |
| 1219795200000 | 471.65 |
| 1219881600000 | 477.52 |
| 1219968000000 | 475.94 |
| 1220227200000 | 471.57 |
| 1220313600000 | 477.81 |
| 1220400000000 | 472.43 |
| 1220486400000 | 459.97 |
| 1220572800000 | 443.09 |
| 1220832000000 | 452.5 |
| 1220918400000 | 452.85 |
| 1221004800000 | 449.96 |
| 1221091200000 | 444.51 |
| 1221177600000 | 460.88 |
| 1221436800000 | 445.42 |
| 1221523200000 | 438.43 |
| 1221609600000 | 432.88 |
| 1221696000000 | 436.28 |
| 1221782400000 | 464.35 |
| 1222041600000 | 462.08 |
| 1222128000000 | 454.36 |
| 1222214400000 | 442.25 |
| 1222300800000 | 457.94 |
| 1222387200000 | 452.81 |
| 1222646400000 | 430.9 |
| 1222732800000 | 424.77 |
| 1222819200000 | 430.51 |
| 1222905600000 | 427.03 |
| 1222992000000 | 437.28 |
| 1223251200000 | 406.56 |
| 1223337600000 | 413.4 |
| 1223424000000 | 389.91 |
| 1223510400000 | 380.97 |
| 1223596800000 | 343.0299 |
| 1223856000000 | 380.0899 |
| 1223942400000 | 394.71 |
| 1224028800000 | 378.5299 |
| 1224115200000 | 361.5899 |
| 1224201600000 | 382.71 |
| 1224460800000 | 391.17 |
| 1224547200000 | 376.58 |
| 1224633600000 | 347.17 |
| 1224720000000 | 351.07 |
| 1224806400000 | 331.92 |
| 1225065600000 | 314.96 |
| 1225152000000 | 323.6 |
| 1225238400000 | 363.01 |
| 1225324800000 | 359.52 |
| 1225411200000 | 355.71 |
| 1225670400000 | 356.06 |
| 1225756800000 | 374.2799 |
| 1225843200000 | 374.95 |
| 1225929600000 | 347.05 |
| 1226016000000 | 351.4 |
| 1226275200000 | 354.41 |
| 1226361600000 | 347.36 |
| 1226448000000 | 346.14 |
| 1226534400000 | 353.38 |
| 1226620800000 | 358.6 |
| 1226880000000 | 351.56 |
| 1226966400000 | 359.91 |
| 1227052800000 | 352.47 |
| 1227139200000 | 347.63 |
| 1227225600000 | 333.02 |
| 1227484800000 | 367.17 |
| 1227571200000 | 372.98 |
| 1227657600000 | 374.01 |
| 1227744000000 | 373.35 |
| 1227830400000 | 372.32 |
| 1228089600000 | 353.29 |
| 1228176000000 | 365.77 |
| 1228262400000 | 372.89 |
| 1228348800000 | 369.07 |
| 1228435200000 | 362.83 |
| 1228694400000 | 385.23 |
| 1228780800000 | 385 |
| 1228867200000 | 382.47 |
| 1228953600000 | 386.18 |
| 1229040000000 | 381.39 |
| 1229299200000 | 390.86 |
| 1229385600000 | 396.82 |
| 1229472000000 | 408.97 |
| 1229558400000 | 417.0899 |
| 1229644800000 | 398.65 |
| 1229904000000 | 398.06 |
| 1229990400000 | 391.96 |
| 1230076800000 | 392.21 |
| 1230508800000 | 395.66 |
| 1230595200000 | 401.43 |
| 1230681600000 | 397.65 |
| 1230854400000 | 407.89 |
| 1231113600000 | 411.94 |
| 1231200000000 | 408.21 |
| 1231286400000 | 408.44 |
| 1231372800000 | 408.75 |
| 1231459200000 | 401 |
| 1231718400000 | 390.94 |
| 1231804800000 | 381.66 |
| 1231891200000 | 371.52 |
| 1231977600000 | 364.86 |
| 1232064000000 | 374.25 |
| 1232323200000 | 372.67 |
| 1232409600000 | 362.93 |
| 1232496000000 | 354.7799 |
| 1232582400000 | 349.41 |
| 1232668800000 | 348.89 |
| 1232928000000 | 361.98 |
| 1233014400000 | 362.55 |
| 1233100800000 | 366.98 |
| 1233187200000 | 353.55 |
| 1233273600000 | 345.19 |
| 1233532800000 | 340.21 |
| 1233619200000 | 359.81 |
| 1233705600000 | 361.47 |
| 1233792000000 | 359.36 |
| 1233878400000 | 366.4 |
| 1234137600000 | 369.9 |
| 1234224000000 | 360.49 |
| 1234310400000 | 356.25 |
| 1234396800000 | 349.07 |
| 1234483200000 | 356.6 |
| 1234742400000 | 348.99 |
| 1234828800000 | 336.55 |
| 1234915200000 | 334.48 |
| 1235001600000 | 336.42 |
| 1235088000000 | 330.7799 |
| 1235347200000 | 335.96 |
| 1235433600000 | 330.54 |
| 1235520000000 | 323.32 |
| 1235606400000 | 337.62 |
| 1235692800000 | 336.96 |
| 1235952000000 | 324.54 |
| 1236038400000 | 320.75 |
| 1236124800000 | 328.91 |
| 1236211200000 | 319.23 |
| 1236297600000 | 319.8 |
| 1236556800000 | 309.98 |
| 1236643200000 | 321.64 |
| 1236729600000 | 316.58 |
| 1236816000000 | 321.6 |
| 1236902400000 | 326.54 |
| 1237161600000 | 337.96 |
| 1237248000000 | 339.91 |
| 1237334400000 | 340.5299 |
| 1237420800000 | 351.5899 |
| 1237507200000 | 343.72 |
| 1237766400000 | 349.66 |
| 1237852800000 | 350.36 |
| 1237939200000 | 354.63 |
| 1238025600000 | 353.31 |
| 1238112000000 | 338.93 |
| 1238371200000 | 331.7799 |
| 1238457600000 | 344.98 |
| 1238544000000 | 352.42 |
| 1238630400000 | 363.27 |
| 1238716800000 | 354.5299 |
| 1238976000000 | 354.39 |
| 1239062400000 | 350.61 |
| 1239148800000 | 351 |
| 1239235200000 | 347.98 |
| 1239667200000 | 347.97 |
| 1239753600000 | 346.54 |
| 1239840000000 | 352.86 |
| 1239926400000 | 358.0299 |
| 1240185600000 | 347.42 |
| 1240272000000 | 342.14 |
| 1240358400000 | 340.81 |
| 1240444800000 | 337.58 |
| 1240531200000 | 345.13 |
| 1240790400000 | 345.2 |
| 1240876800000 | 340.19 |
| 1240963200000 | 347.55 |
| 1241049600000 | 346.44 |
| 1241136000000 | 347.44 |
| 1241395200000 | 352.26 |
| 1241481600000 | 353.9 |
| 1241568000000 | 356.62 |
| 1241654400000 | 353.52 |
| 1241740800000 | 353.7 |
| 1242000000000 | 354.77 |
| 1242086400000 | 364.21 |
| 1242172800000 | 362.77 |
| 1242259200000 | 362.26 |
| 1242345600000 | 359.81 |
| 1242604800000 | 366.33 |
| 1242691200000 | 365.1 |
| 1242777600000 | 366.48 |
| 1242864000000 | 358.48 |
| 1242950400000 | 365.21 |
| 1243209600000 | 367.38 |
| 1243296000000 | 371.62 |
| 1243382400000 | 372.25 |
| 1243468800000 | 370.89 |
| 1243555200000 | 374.07 |
| 1243814400000 | 381.49 |
| 1243900800000 | 383.89 |
| 1243987200000 | 377.64 |
| 1244073600000 | 374.38 |
| 1244160000000 | 368.61 |
| 1244419200000 | 366.27 |
| 1244505600000 | 373.3 |
| 1244592000000 | 371.92 |
| 1244678400000 | 377.5899 |
| 1244764800000 | 377.01 |
| 1245024000000 | 367.6 |
| 1245110400000 | 372.79 |
| 1245196800000 | 377.08 |
| 1245283200000 | 385.0299 |
| 1245369600000 | 384.02 |
| 1245628800000 | 377.96 |
| 1245715200000 | 381.24 |
| 1245801600000 | 387.48 |
| 1245888000000 | 384.19 |
| 1245974400000 | 388.2 |
| 1246233600000 | 393.39 |
| 1246320000000 | 389.56 |
| 1246406400000 | 399.88 |
| 1246492800000 | 387.52 |
| 1246579200000 | 384.99 |
| 1246838400000 | 383.6 |
| 1246924800000 | 381.44 |
| 1247011200000 | 376.06 |
| 1247097600000 | 378.08 |
| 1247184000000 | 372.48 |
| 1247443200000 | 378.74 |
| 1247529600000 | 378.72 |
| 1247616000000 | 388.2799 |
| 1247702400000 | 391.15 |
| 1247788800000 | 391.55 |
| 1248048000000 | 394.73 |
| 1248134400000 | 395.67 |
| 1248220800000 | 399.12 |
| 1248307200000 | 407.58 |
| 1248393600000 | 410.49 |
| 1248652800000 | 411.81 |
| 1248739200000 | 411.4 |
| 1248825600000 | 412.02 |
| 1248912000000 | 424.19 |
| 1248998400000 | 425.11 |
| 1249257600000 | 435.47 |
| 1249344000000 | 434.22 |
| 1249430400000 | 429.82 |
| 1249516800000 | 426.07 |
| 1249603200000 | 433.2 |
| 1249862400000 | 431.69 |
| 1249948800000 | 429.03 |
| 1250035200000 | 433.52 |
| 1250121600000 | 434.94 |
| 1250208000000 | 425.92 |
| 1250467200000 | 415.27 |
| 1250553600000 | 420.73 |
| 1250640000000 | 423.05 |
| 1250726400000 | 431.83 |
| 1250812800000 | 440.02 |
| 1251072000000 | 440.74 |
| 1251158400000 | 449.63 |
| 1251244800000 | 443.8 |
| 1251331200000 | 442.23 |
| 1251417600000 | 448.04 |
| 1251676800000 | 443.87 |
| 1251763200000 | 437.83 |
| 1251849600000 | 432.15 |
| 1251936000000 | 433.86 |
| 1252022400000 | 440.14 |
| 1252281600000 | 449.27 |
| 1252368000000 | 459.41 |
| 1252454400000 | 465.01 |
| 1252540800000 | 464.97 |
| 1252627200000 | 465.92 |
| 1252886400000 | 467.36 |
| 1252972800000 | 469.75 |
| 1253059200000 | 475.04 |
| 1253145600000 | 476.51 |
| 1253232000000 | 470.85 |
| 1253491200000 | 468.5 |
| 1253577600000 | 477 |
| 1253664000000 | 477.8 |
| 1253750400000 | 468.57 |
| 1253836800000 | 467.52 |
| 1254096000000 | 473.89 |
| 1254182400000 | 467.78 |
| 1254268800000 | 465.77 |
| 1254355200000 | 459.93 |
| 1254441600000 | 455.39 |
| 1254700800000 | 466.85 |
| 1254787200000 | 473.29 |
| 1254873600000 | 465.49 |
| 1254960000000 | 469.55 |
| 1255046400000 | 464.88 |
| 1255305600000 | 466.76 |
| 1255392000000 | 464.25 |
| 1255478400000 | 473.33 |
| 1255564800000 | 477.05 |
| 1255651200000 | 469.7 |
| 1255910400000 | 475.56 |
| 1255996800000 | 477.38 |
| 1256083200000 | 484.27 |
| 1256169600000 | 489.16 |
| 1256256000000 | 481.21 |
| 1256515200000 | 476.08 |
| 1256601600000 | 475.6 |
| 1256688000000 | 475.62 |
| 1256774400000 | 480.52 |
| 1256860800000 | 467.74 |
| 1257120000000 | 472.71 |
| 1257206400000 | 461.73 |
| 1257292800000 | 472.71 |
| 1257379200000 | 480.16 |
| 1257465600000 | 476.97 |
| 1257724800000 | 488.98 |
| 1257811200000 | 485.37 |
| 1257897600000 | 482.14 |
| 1257984000000 | 485.64 |
| 1258070400000 | 487.63 |
| 1258329600000 | 494.28 |
| 1258416000000 | 490.64 |
| 1258502400000 | 493.7 |
| 1258588800000 | 483.46 |
| 1258675200000 | 479.64 |
| 1258934400000 | 490.87 |
| 1259020800000 | 488.71 |
| 1259107200000 | 497.91 |
| 1259193600000 | 487.19 |
| 1259280000000 | 489.81 |
| 1259539200000 | 485.95 |
| 1259625600000 | 500.83 |
| 1259712000000 | 505.88 |
| 1259798400000 | 502.6 |
| 1259884800000 | 502.88 |
| 1260144000000 | 496.44 |
| 1260230400000 | 485.66 |
| 1260316800000 | 480.83 |
| 1260403200000 | 485.11 |
| 1260489600000 | 484.47 |
| 1260748800000 | 487.83 |
| 1260835200000 | 484.14 |
| 1260921600000 | 486.51 |
| 1261008000000 | 472.3 |
| 1261094400000 | 469.02 |
| 1261353600000 | 477.82 |
| 1261440000000 | 477.46 |
| 1261526400000 | 481.14 |
| 1261612800000 | 480.36 |
| 1261958400000 | 483.14 |
| 1262044800000 | 485.26 |
| 1262131200000 | 480.16 |
| 1262217600000 | 482.17 |
| 1262563200000 | 489.8 |
| 1262649600000 | 488.15 |
| 1262736000000 | 484.77 |
| 1262822400000 | 475.15 |
| 1262908800000 | 471.88 |
| 1263168000000 | 475.92 |
| 1263254400000 | 475 |
| 1263340800000 | 476.32 |
| 1263427200000 | 474.69 |
| 1263513600000 | 465.93 |
| 1263772800000 | 469.76 |
| 1263859200000 | 472.82 |
| 1263945600000 | 461.44 |
| 1264032000000 | 456.25 |
| 1264118400000 | 456.23 |
| 1264377600000 | 452.65 |
| 1264464000000 | 452.22 |
| 1264550400000 | 449.93 |
| 1264636800000 | 440.78 |
| 1264723200000 | 442.59 |
| 1264982400000 | 443.46 |
| 1265068800000 | 446.43 |
| 1265155200000 | 441.2 |
| 1265241600000 | 434.93 |
| 1265328000000 | 427.06 |
| 1265587200000 | 432.15 |
| 1265673600000 | 431.83 |
| 1265760000000 | 434.15 |
| 1265846400000 | 427.62 |
| 1265932800000 | 429.07 |
| 1266192000000 | 428.68 |
| 1266278400000 | 433.97 |
| 1266364800000 | 436.43 |
| 1266451200000 | 439.27 |
| 1266537600000 | 437.44 |
| 1266796800000 | 436.96 |
| 1266883200000 | 429.91 |
| 1266969600000 | 432.16 |
| 1267056000000 | 428.63 |
| 1267142400000 | 432.75 |
| 1267401600000 | 431.3 |
| 1267488000000 | 436.61 |
| 1267574400000 | 444.38 |
| 1267660800000 | 442.1 |
| 1267747200000 | 447.3 |
| 1268006400000 | 449.9 |
| 1268092800000 | 446.9 |
| 1268179200000 | 450.89 |
| 1268265600000 | 451.72 |
| 1268352000000 | 456.68 |
| 1268611200000 | 449.15 |
| 1268697600000 | 454.16 |
| 1268784000000 | 454.26 |
| 1268870400000 | 449 |
| 1268956800000 | 445.58 |
| 1269216000000 | 444.33 |
| 1269302400000 | 446.92 |
| 1269388800000 | 439.54 |
| 1269475200000 | 441.68 |
| 1269561600000 | 441.8 |
| 1269820800000 | 448.72 |
| 1269907200000 | 448.52 |
| 1269993600000 | 450.25 |
| 1270080000000 | 453.32 |
| 1270512000000 | 448.05 |
| 1270598400000 | 444.54 |
| 1270684800000 | 442.83 |
| 1270771200000 | 450.93 |
| 1271030400000 | 455.41 |
| 1271116800000 | 453.73 |
| 1271203200000 | 460.25 |
| 1271289600000 | 462.01 |
| 1271376000000 | 454.43 |
| 1271635200000 | 450.26 |
| 1271721600000 | 452.06 |
| 1271808000000 | 449.34 |
| 1271894400000 | 441.11 |
| 1271980800000 | 445.18 |
| 1272240000000 | 444.1 |
| 1272326400000 | 429.08 |
| 1272412800000 | 421.45 |
| 1272499200000 | 429.35 |
| 1272585600000 | 433.22 |
| 1272844800000 | 430.27 |
| 1272931200000 | 415.12 |
| 1273017600000 | 406.04 |
| 1273104000000 | 395.72 |
| 1273190400000 | 377.38 |
| 1273449600000 | 409.83 |
| 1273536000000 | 399.97 |
| 1273622400000 | 405.07 |
| 1273708800000 | 401.93 |
| 1273795200000 | 384.46 |
| 1274054400000 | 384.74 |
| 1274140800000 | 389.12 |
| 1274227200000 | 377.61 |
| 1274313600000 | 374.05 |
| 1274400000000 | 380.21 |
| 1274659200000 | 376.58 |
| 1274745600000 | 367.37 |
| 1274832000000 | 374.6 |
| 1274918400000 | 385.87 |
| 1275004800000 | 389.65 |
| 1275264000000 | 387.46 |
| 1275350400000 | 390.6 |
| 1275436800000 | 392.08 |
| 1275523200000 | 397.48 |
| 1275609600000 | 389.04 |
| 1275868800000 | 382.45 |
| 1275955200000 | 376.6 |
| 1276041600000 | 385.66 |
| 1276128000000 | 395.49 |
| 1276214400000 | 397.2 |
| 1276473600000 | 406.92 |
| 1276560000000 | 411.05 |
| 1276646400000 | 408.83 |
| 1276732800000 | 411.02 |
| 1276819200000 | 413.52 |
| 1277078400000 | 416.6 |
| 1277164800000 | 411.18 |
| 1277251200000 | 408.05 |
| 1277337600000 | 407.43 |
| 1277424000000 | 407.57 |
| 1277683200000 | 414.57 |
| 1277769600000 | 399.62 |
| 1277856000000 | 397.65 |
| 1277942400000 | 400.51 |
| 1278028800000 | 401.68 |
| 1278288000000 | 400.55 |
| 1278374400000 | 413.58 |
| 1278460800000 | 420.13 |
| 1278547200000 | 423.82 |
| 1278633600000 | 423.91 |
| 1278892800000 | 421.81 |
| 1278979200000 | 432.12 |
| 1279065600000 | 434.79 |
| 1279152000000 | 437.66 |
| 1279238400000 | 432.24 |
| 1279497600000 | 431.77 |
| 1279584000000 | 426.62 |
| 1279670400000 | 429.84 |
| 1279756800000 | 441.99 |
| 1279843200000 | 442.41 |
| 1280102400000 | 448.85 |
| 1280188800000 | 450.01 |
| 1280275200000 | 449.81 |
| 1280361600000 | 459.52 |
| 1280448000000 | 455.91 |
| 1280707200000 | 470.9 |
| 1280793600000 | 468.58 |
| 1280880000000 | 468.84 |
| 1280966400000 | 466.43 |
| 1281052800000 | 470.46 |
| 1281312000000 | 475.58 |
| 1281398400000 | 468.6 |
| 1281484800000 | 454.92 |
| 1281571200000 | 456.94 |
| 1281657600000 | 458.07 |
| 1281916800000 | 461.13 |
| 1282003200000 | 462.19 |
| 1282089600000 | 461.11 |
| 1282176000000 | 455.42 |
| 1282262400000 | 446.16 |
| 1282521600000 | 449.35 |
| 1282608000000 | 445 |
| 1282694400000 | 441.81 |
| 1282780800000 | 446.83 |
| 1282867200000 | 455.89 |
| 1283126400000 | 454.28 |
| 1283212800000 | 458.41 |
| 1283299200000 | 468.36 |
| 1283385600000 | 465.06 |
| 1283472000000 | 469.41 |
| 1283731200000 | 470.86 |
| 1283817600000 | 464.17 |
| 1283904000000 | 469.15 |
| 1283990400000 | 469.26 |
| 1284076800000 | 468.28 |
| 1284336000000 | 473.44 |
| 1284422400000 | 477.34 |
| 1284508800000 | 481.32 |
| 1284595200000 | 480.06 |
| 1284681600000 | 477.03 |
| 1284940800000 | 484.73 |
| 1285027200000 | 484.17 |
| 1285113600000 | 487.27 |
| 1285200000000 | 485.58 |
| 1285286400000 | 492.59 |
| 1285545600000 | 489.34 |
| 1285632000000 | 490.15 |
| 1285718400000 | 490.37 |
| 1285804800000 | 488.09 |
| 1285891200000 | 493.31 |
| 1286150400000 | 489.79 |
| 1286236800000 | 500.67 |
| 1286323200000 | 503 |
| 1286409600000 | 505.91 |
| 1286496000000 | 504.19 |
| 1286755200000 | 505.08 |
| 1286841600000 | 499.15 |
| 1286928000000 | 509.26 |
| 1287014400000 | 516.77 |
| 1287100800000 | 516.84 |
| 1287360000000 | 517.41 |
| 1287446400000 | 507.55 |
| 1287532800000 | 516.36 |
| 1287619200000 | 517.19 |
| 1287705600000 | 513.26 |
| 1287964800000 | 515.14 |
| 1288051200000 | 516.86 |
| 1288137600000 | 510.43 |
| 1288224000000 | 525.59 |
| 1288310400000 | 525.65 |
| 1288569600000 | 527.04 |
| 1288656000000 | 535.21 |
| 1288742400000 | 534.4 |
| 1288828800000 | 540.98 |
| 1288915200000 | 533.85 |
| 1289174400000 | 528.5599 |
| 1289260800000 | 530.17 |
| 1289347200000 | 520.82 |
| 1289433600000 | 518.85 |
| 1289520000000 | 519.72 |
| 1289779200000 | 517.88 |
| 1289865600000 | 506.58 |
| 1289952000000 | 506.21 |
| 1290038400000 | 513.22 |
| 1290124800000 | 513.41 |
| 1290384000000 | 507 |
| 1290470400000 | 492.42 |
| 1290556800000 | 492.79 |
| 1290643200000 | 493.36 |
| 1290729600000 | 488.33 |
| 1290988800000 | 473.05 |
| 1291075200000 | 471.36 |
| 1291161600000 | 480.72 |
| 1291248000000 | 486.79 |
| 1291334400000 | 492.84 |
| 1291593600000 | 489.54 |
| 1291680000000 | 493.53 |
| 1291766400000 | 489.65 |
| 1291852800000 | 489.77 |
| 1291939200000 | 492.45 |
| 1292198400000 | 500.32 |
| 1292284800000 | 500.61 |
| 1292371200000 | 494.57 |
| 1292457600000 | 490.49 |
| 1292544000000 | 487.86 |
| 1292803200000 | 489.14 |
| 1292889600000 | 492.56 |
| 1292976000000 | 490.03 |
| 1293062400000 | 492.78 |
| 1293148800000 | 493.58 |
| 1293408000000 | 491.02 |
| 1293494400000 | 490.52 |
| 1293580800000 | 489.96 |
| 1293667200000 | 487.2 |
| 1293753600000 | 490.98 |
| 1294012800000 | 490.45 |
| 1294099200000 | 496.28 |
| 1294185600000 | 495.44 |
| 1294272000000 | 495.16 |
| 1294358400000 | 492.75 |
| 1294617600000 | 490.69 |
| 1294704000000 | 489.82 |
| 1294790400000 | 495.77 |
| 1294876800000 | 504.33 |
| 1294963200000 | 502.55 |
| 1295222400000 | 503.27 |
| 1295308800000 | 512.83 |
| 1295395200000 | 510.94 |
| 1295481600000 | 503.48 |
| 1295568000000 | 518.6799 |
| 1295827200000 | 524.05 |
| 1295913600000 | 522.6799 |
| 1296000000000 | 525.77 |
| 1296086400000 | 527.11 |
| 1296172800000 | 517.98 |
| 1296432000000 | 520.52 |
| 1296518400000 | 529.78 |
| 1296604800000 | 533.3 |
| 1296691200000 | 530.09 |
| 1296777600000 | 531.36 |
| 1297036800000 | 529.69 |
| 1297123200000 | 535.19 |
| 1297209600000 | 535.52 |
| 1297296000000 | 531.39 |
| 1297382400000 | 528.11 |
| 1297641600000 | 524.63 |
| 1297728000000 | 526.54 |
| 1297814400000 | 531.27 |
| 1297900800000 | 530.72 |
| 1297987200000 | 535.5 |
| 1298246400000 | 531.59 |
| 1298332800000 | 528.24 |
| 1298419200000 | 526.03 |
| 1298505600000 | 521.8 |
| 1298592000000 | 524.45 |
| 1298851200000 | 530.9 |
| 1298937600000 | 531.37 |
| 1299024000000 | 532.34 |
| 1299110400000 | 536.44 |
| 1299196800000 | 535.39 |
| 1299456000000 | 533.27 |
| 1299542400000 | 538.67 |
| 1299628800000 | 538.76 |
| 1299715200000 | 531.53 |
| 1299801600000 | 529.9 |
| 1300060800000 | 526.11 |
| 1300147200000 | 513.55 |
| 1300233600000 | 502.49 |
| 1300320000000 | 515.29 |
| 1300406400000 | 516.37 |
| 1300665600000 | 536.99 |
| 1300752000000 | 536.9299 |
| 1300838400000 | 534.77 |
| 1300924800000 | 537.87 |
| 1301011200000 | 535.79 |
| 1301270400000 | 535.25 |
| 1301356800000 | 537.54 |
| 1301443200000 | 540.87 |
| 1301529600000 | 538.34 |
| 1301616000000 | 543.28 |
| 1301875200000 | 548.07 |
| 1301961600000 | 546.0599 |
| 1302048000000 | 551.83 |
| 1302134400000 | 548.2 |
| 1302220800000 | 553.52 |
| 1302480000000 | 554.34 |
| 1302566400000 | 548.71 |
| 1302652800000 | 551.48 |
| 1302739200000 | 548.25 |
| 1302825600000 | 551.5 |
| 1303084800000 | 536.77 |
| 1303171200000 | 538.65 |
| 1303257600000 | 551.66 |
| 1303344000000 | 541.82 |
| 1303776000000 | 548.95 |
| 1303862400000 | 550.33 |
| 1303948800000 | 558.57 |
| 1304035200000 | 560.25 |
| 1304294400000 | 563.47 |
| 1304380800000 | 558.4299 |
| 1304467200000 | 556.23 |
| 1304553600000 | 545.78 |
| 1304640000000 | 542.75 |
| 1304899200000 | 536.53 |
| 1304985600000 | 540.3 |
| 1305072000000 | 543.36 |
| 1305158400000 | 534.8099 |
| 1305244800000 | 530.45 |
| 1305504000000 | 531.16 |
| 1305590400000 | 528.2 |
| 1305676800000 | 532.85 |
| 1305763200000 | 536.83 |
| 1305849600000 | 533.98 |
| 1306108800000 | 523.76 |
| 1306195200000 | 524.65 |
| 1306281600000 | 524.38 |
| 1306368000000 | 522.33 |
| 1306454400000 | 530.41 |
| 1306713600000 | 530.87 |
| 1306800000000 | 537.13 |
| 1306886400000 | 534.58 |
| 1306972800000 | 529.73 |
| 1307059200000 | 534.23 |
| 1307318400000 | 532.51 |
| 1307404800000 | 535.86 |
| 1307491200000 | 528.5 |
| 1307577600000 | 527.25 |
| 1307664000000 | 515.91 |
| 1307923200000 | 520.09 |
| 1308009600000 | 528.47 |
| 1308096000000 | 514.64 |
| 1308182400000 | 509.43 |
| 1308268800000 | 515.92 |
| 1308528000000 | 518.49 |
| 1308614400000 | 526.01 |
| 1308700800000 | 526.94 |
| 1308787200000 | 512.69 |
| 1308873600000 | 510.07 |
| 1309132800000 | 515.59 |
| 1309219200000 | 513.05 |
| 1309305600000 | 523.72 |
| 1309392000000 | 532.95 |
| 1309478400000 | 531.16 |
| 1309737600000 | 531.87 |
| 1309824000000 | 530.6 |
| 1309910400000 | 520.63 |
| 1309996800000 | 525.01 |
| 1310083200000 | 517.65 |
| 1310342400000 | 500.83 |
| 1310428800000 | 497.2 |
| 1310515200000 | 505.77 |
| 1310601600000 | 501.43 |
| 1310688000000 | 498.43 |
| 1310947200000 | 487.94 |
| 1311033600000 | 499.77 |
| 1311120000000 | 507.32 |
| 1311206400000 | 520.35 |
| 1311292800000 | 526.24 |
| 1311552000000 | 519.28 |
| 1311638400000 | 529.79 |
| 1311724800000 | 521.11 |
| 1311811200000 | 522.94 |
| 1311897600000 | 533.77 |
| 1312156800000 | 518.54 |
| 1312243200000 | 516.16 |
| 1312329600000 | 518.16 |
| 1312416000000 | 504.61 |
| 1312502400000 | 498.7 |
| 1312761600000 | 486.17 |
| 1312848000000 | 479.64 |
| 1312934400000 | 462.63 |
| 1313020800000 | 478.36 |
| 1313107200000 | 493.63 |
| 1313366400000 | 502.86 |
| 1313452800000 | 500.5 |
| 1313539200000 | 504.92 |
| 1313625600000 | 482 |
| 1313712000000 | 476.51 |
| 1313971200000 | 483.83 |
| 1314057600000 | 492.16 |
| 1314144000000 | 499.32 |
| 1314230400000 | 486.06 |
| 1314316800000 | 481.34 |
| 1314576000000 | 493.29 |
| 1314662400000 | 490.42 |
| 1314748800000 | 491.48 |
| 1314835200000 | 494.98 |
| 1314921600000 | 484.36 |
| 1315180800000 | 465.71 |
| 1315267200000 | 463.05 |
| 1315353600000 | 472.66 |
| 1315440000000 | 475.92 |
| 1315526400000 | 457.54 |
| 1315785600000 | 440.89 |
| 1315872000000 | 448.85 |
| 1315958400000 | 454.71 |
| 1316044800000 | 465.46 |
| 1316131200000 | 467 |
| 1316390400000 | 452.39 |
| 1316476800000 | 465.66 |
| 1316563200000 | 458.95 |
| 1316649600000 | 435.19 |
| 1316736000000 | 441.41 |
| 1316995200000 | 448.05 |
| 1317081600000 | 466.48 |
| 1317168000000 | 463.86 |
| 1317254400000 | 471.26 |
| 1317340800000 | 463.59 |
| 1317600000000 | 457.08 |
| 1317686400000 | 451.19 |
| 1317772800000 | 463.76 |
| 1317859200000 | 472.62 |
| 1317945600000 | 474.6 |
| 1318204800000 | 488.43 |
| 1318291200000 | 484.53 |
| 1318377600000 | 495.12 |
| 1318464000000 | 491.29 |
| 1318550400000 | 498.89 |
| 1318809600000 | 492.69 |
| 1318896000000 | 485.89 |
| 1318982400000 | 493.05 |
| 1319068800000 | 483.21 |
| 1319155200000 | 498.79 |
| 1319414400000 | 499.7 |
| 1319500800000 | 495.55 |
| 1319587200000 | 496.93 |
| 1319673600000 | 518.78 |
| 1319760000000 | 513.94 |
| 1320019200000 | 501.92 |
| 1320105600000 | 479.79 |
| 1320192000000 | 488.58 |
| 1320278400000 | 494.25 |
| 1320364800000 | 490.8 |
| 1320624000000 | 488.28 |
| 1320710400000 | 494.51 |
| 1320796800000 | 482.18 |
| 1320883200000 | 485.27 |
| 1320969600000 | 500.76 |
| 1321228800000 | 495.28 |
| 1321315200000 | 486.16 |
| 1321401600000 | 486.82 |
| 1321488000000 | 482.54 |
| 1321574400000 | 480.99 |
| 1321833600000 | 465.98 |
| 1321920000000 | 462.89 |
| 1322006400000 | 450.73 |
| 1322092800000 | 447.74 |
| 1322179200000 | 448.92 |
| 1322438400000 | 464.86 |
| 1322524800000 | 467.87 |
| 1322611200000 | 485.85 |
| 1322697600000 | 483.62 |
| 1322784000000 | 479.16 |
| 1323043200000 | 483.62 |
| 1323129600000 | 481.76 |
| 1323216000000 | 478.18 |
| 1323302400000 | 473.4 |
| 1323388800000 | 480.79 |
| 1323648000000 | 469.88 |
| 1323734400000 | 470.35 |
| 1323820800000 | 458.45 |
| 1323907200000 | 461.13 |
| 1323993600000 | 460.68 |
| 1324252800000 | 458.43 |
| 1324339200000 | 465.96 |
| 1324425600000 | 460.46 |
| 1324512000000 | 464.27 |
| 1324598400000 | 468.24 |
| 1324944000000 | 468.54 |
| 1325030400000 | 460.82 |
| 1325116800000 | 465.53 |
| 1325203200000 | 471.85 |
| 1325462400000 | 476.48 |
| 1325548800000 | 482.52 |
| 1325635200000 | 473.11 |
| 1325721600000 | 462 |
| 1325808000000 | 460.88 |
| 1326067200000 | 458.26 |
| 1326153600000 | 465.91 |
| 1326240000000 | 463.33 |
| 1326326400000 | 464.62 |
| 1326412800000 | 456.13 |
| 1326672000000 | 459.87 |
| 1326758400000 | 463.42 |
| 1326844800000 | 460.27 |
| 1326931200000 | 463.72 |
| 1327017600000 | 465.59 |
| 1327276800000 | 471.09 |
| 1327363200000 | 462.03 |
| 1327449600000 | 459.74 |
| 1327536000000 | 469.05 |
| 1327622400000 | 464.42 |
| 1327881600000 | 462.44 |
| 1327968000000 | 463.43 |
| 1328054400000 | 470.53 |
| 1328140800000 | 467.78 |
| 1328227200000 | 473.6 |
| 1328486400000 | 475.55 |
| 1328572800000 | 478.39 |
| 1328659200000 | 475.89 |
| 1328745600000 | 477.73 |
| 1328832000000 | 469.14 |
| 1329091200000 | 473.8 |
| 1329177600000 | 469.61 |
| 1329264000000 | 468.21 |
| 1329350400000 | 466.98 |
| 1329436800000 | 474.68 |
| 1329696000000 | 480.92 |
| 1329782400000 | 480.13 |
| 1329868800000 | 474.48 |
| 1329955200000 | 473.29 |
| 1330041600000 | 480.24 |
| 1330300800000 | 480.72 |
| 1330387200000 | 480.15 |
| 1330473600000 | 476.49 |
| 1330560000000 | 478.44 |
| 1330646400000 | 472.19 |
| 1330905600000 | 472.64 |
| 1330992000000 | 459.24 |
| 1331078400000 | 460.08 |
| 1331164800000 | 468.77 |
| 1331251200000 | 463.38 |
| 1331510400000 | 462.26 |
| 1331596800000 | 467.83 |
| 1331683200000 | 461.92 |
| 1331769600000 | 462.69 |
| 1331856000000 | 467.6 |
| 1332115200000 | 473.92 |
| 1332201600000 | 477.94 |
| 1332288000000 | 476.5 |
| 1332374400000 | 476.96 |
| 1332460800000 | 481.06 |
| 1332720000000 | 484.84 |
| 1332806400000 | 482.97 |
| 1332892800000 | 478.56 |
| 1332979200000 | 475.31 |
| 1333065600000 | 477.53 |
| 1333324800000 | 483 |
| 1333411200000 | 478.79 |
| 1333497600000 | 462.78 |
| 1333584000000 | 460.42 |
| 1334016000000 | 452.53 |
| 1334102400000 | 455.63 |
| 1334188800000 | 457.5 |
| 1334275200000 | 448.2 |
| 1334534400000 | 447.83 |
| 1334620800000 | 458.4 |
| 1334707200000 | 450.81 |
| 1334793600000 | 447.96 |
| 1334880000000 | 454.25 |
| 1335139200000 | 445.46 |
| 1335225600000 | 455.34 |
| 1335312000000 | 458.96 |
| 1335398400000 | 457.86 |
| 1335484800000 | 459.36 |
| 1335744000000 | 456.63 |
| 1335830400000 | 459.42 |
| 1335916800000 | 452.52 |
| 1336003200000 | 454.95 |
| 1336089600000 | 453.47 |
| 1336348800000 | 455.32 |
| 1336435200000 | 457.58 |
| 1336521600000 | 454.87 |
| 1336608000000 | 458.47 |
| 1336694400000 | 456.4 |
| 1336953600000 | 445.91 |
| 1337040000000 | 442.89 |
| 1337126400000 | 437.15 |
| 1337212800000 | 431.42 |
| 1337299200000 | 429.03 |
| 1337558400000 | 431.59 |
| 1337644800000 | 442.28 |
| 1337731200000 | 427.7 |
| 1337817600000 | 432.46 |
| 1337904000000 | 429.68 |
| 1338163200000 | 428.17 |
| 1338249600000 | 424.98 |
| 1338336000000 | 417.25 |
| 1338422400000 | 416.89 |
| 1338508800000 | 414.79 |
| 1338768000000 | 420.32 |
| 1338854400000 | 417.72 |
| 1338940800000 | 425.44 |
| 1339027200000 | 427.42 |
| 1339113600000 | 430.69 |
| 1339372800000 | 431.33 |
| 1339459200000 | 437.71 |
| 1339545600000 | 439.92 |
| 1339632000000 | 440.66 |
| 1339718400000 | 440.95 |
| 1339977600000 | 437.34 |
| 1340064000000 | 449.59 |
| 1340150400000 | 451.3 |
| 1340236800000 | 445.68 |
| 1340323200000 | 446.01 |
| 1340582400000 | 438.26 |
| 1340668800000 | 439.3 |
| 1340755200000 | 445.42 |
| 1340841600000 | 444.8 |
| 1340928000000 | 460.74 |
| 1341187200000 | 460.41 |
| 1341273600000 | 461.34 |
| 1341360000000 | 457.96 |
| 1341446400000 | 453.42 |
| 1341532800000 | 445.8 |
| 1341792000000 | 447.81 |
| 1341878400000 | 447.81 |
| 1341964800000 | 454.02 |
| 1342051200000 | 443.19 |
| 1342137600000 | 457.46 |
| 1342396800000 | 456.95 |
| 1342483200000 | 456.09 |
| 1342569600000 | 463.8 |
| 1342656000000 | 464.08 |
| 1342742400000 | 447.5 |
| 1343001600000 | 438.29 |
| 1343088000000 | 430.63 |
| 1343174400000 | 429.85 |
| 1343260800000 | 447.74 |
| 1343347200000 | 454.07 |
| 1343606400000 | 453.45 |
| 1343692800000 | 452.89 |
| 1343779200000 | 457.92 |
| 1343865600000 | 443.86 |
| 1343952000000 | 461.2 |
| 1344211200000 | 468.05 |
| 1344297600000 | 474.12 |
| 1344384000000 | 474.96 |
| 1344470400000 | 470.19 |
| 1344556800000 | 470.73 |
| 1344816000000 | 471.42 |
| 1344902400000 | 473.51 |
| 1344988800000 | 470.77 |
| 1345075200000 | 474.32 |
| 1345161600000 | 475.21 |
| 1345420800000 | 476.31 |
| 1345507200000 | 480.43 |
| 1345593600000 | 472.99 |
| 1345680000000 | 475 |
| 1345766400000 | 474.55 |
| 1346025600000 | 478.19 |
| 1346112000000 | 477.98 |
| 1346198400000 | 474.67 |
| 1346284800000 | 469.03 |
| 1346371200000 | 474.03 |
| 1346630400000 | 478.05 |
| 1346716800000 | 475.22 |
| 1346803200000 | 474.07 |
| 1346889600000 | 484.6 |
| 1346976000000 | 490.73 |
| 1347235200000 | 488.48 |
| 1347321600000 | 492.27 |
| 1347408000000 | 496.25 |
| 1347494400000 | 497.98 |
| 1347580800000 | 505.3 |
| 1347840000000 | 500.46 |
| 1347926400000 | 495.88 |
| 1348012800000 | 496.2 |
| 1348099200000 | 492.83 |
| 1348185600000 | 500.28 |
| 1348444800000 | 495.91 |
| 1348531200000 | 498.89 |
| 1348617600000 | 485.57 |
| 1348704000000 | 487.84 |
| 1348790400000 | 480.3 |
| 1349049600000 | 482.79 |
| 1349136000000 | 484.79 |
| 1349222400000 | 484.08 |
| 1349308800000 | 483.59 |
| 1349395200000 | 492.94 |
| 1349654400000 | 483.74 |
| 1349740800000 | 476.27 |
| 1349827200000 | 473.35 |
| 1349913600000 | 476.55 |
| 1350000000000 | 471.39 |
| 1350259200000 | 468.32 |
| 1350345600000 | 475.02 |
| 1350432000000 | 482.21 |
| 1350518400000 | 483.57 |
| 1350604800000 | 476.64 |
| 1350864000000 | 474.98 |
| 1350950400000 | 464.17 |
| 1351036800000 | 464.24 |
| 1351123200000 | 459.39 |
| 1351209600000 | 458.61 |
| 1351468800000 | 454.01 |
| 1351555200000 | 459.71 |
| 1351641600000 | 455.7 |
| 1351728000000 | 461.69 |
| 1351814400000 | 456.46 |
| 1352073600000 | 450.11 |
| 1352160000000 | 454.27 |
| 1352246400000 | 446.75 |
| 1352332800000 | 444.98 |
| 1352419200000 | 444.43 |
| 1352678400000 | 443.32 |
| 1352764800000 | 441.52 |
| 1352851200000 | 439.66 |
| 1352937600000 | 439.42 |
| 1353024000000 | 429.92 |
| 1353283200000 | 439.98 |
| 1353369600000 | 440.81 |
| 1353456000000 | 444.05 |
| 1353542400000 | 446.43 |
| 1353628800000 | 450.04 |
| 1353888000000 | 448.44 |
| 1353974400000 | 443.03 |
| 1354060800000 | 442.87 |
| 1354147200000 | 453.23 |
| 1354233600000 | 452.59 |
| 1354492800000 | 454.25 |
| 1354579200000 | 454.06 |
| 1354665600000 | 455.67 |
| 1354752000000 | 456.11 |
| 1354838400000 | 451.89 |
| 1355097600000 | 451.82 |
| 1355184000000 | 456.87 |
| 1355270400000 | 459.4 |
| 1355356800000 | 462.31 |
| 1355443200000 | 460.43 |
| 1355702400000 | 457.31 |
| 1355788800000 | 457.71 |
| 1355875200000 | 460.31 |
| 1355961600000 | 458.48 |
| 1356048000000 | 457.12 |
| 1356307200000 | 457.7 |
| 1356566400000 | 458.23 |
| 1356652800000 | 454.62 |
| 1356912000000 | 454.34 |
| 1357084800000 | 465.14 |
| 1357171200000 | 461.68 |
| 1357257600000 | 463.22 |
| 1357516800000 | 463.6 |
| 1357603200000 | 465.22 |
| 1357689600000 | 476.29 |
| 1357776000000 | 480.75 |
| 1357862400000 | 483.13 |
| 1358121600000 | 482.68 |
| 1358208000000 | 477.98 |
| 1358294400000 | 472.77 |
| 1358380800000 | 478.29 |
| 1358467200000 | 475.63 |
| 1358726400000 | 478.18 |
| 1358812800000 | 475.26 |
| 1358899200000 | 473.08 |
| 1358985600000 | 479.41 |
| 1359072000000 | 484.77 |
| 1359331200000 | 484.21 |
| 1359417600000 | 487.54 |
| 1359504000000 | 490.79 |
| 1359590400000 | 488.07 |
| 1359676800000 | 492.1 |
| 1359936000000 | 479.17 |
| 1360022400000 | 477.65 |
| 1360108800000 | 473.94 |
| 1360195200000 | 470.31 |
| 1360281600000 | 473.64 |
| 1360540800000 | 469.98 |
| 1360627200000 | 472.15 |
| 1360713600000 | 471.36 |
| 1360800000000 | 464.06 |
| 1360886400000 | 460.89 |
| 1361145600000 | 459.11 |
| 1361232000000 | 459.16 |
| 1361318400000 | 454.01 |
| 1361404800000 | 442.24 |
| 1361491200000 | 449.34 |
| 1361750400000 | 449.7 |
| 1361836800000 | 438.73 |
| 1361923200000 | 446.79 |
| 1362009600000 | 448.21 |
| 1362096000000 | 445.33 |
| 1362355200000 | 450.07 |
| 1362441600000 | 457.93 |
| 1362528000000 | 463.61 |
| 1362614400000 | 464.57 |
| 1362700800000 | 472.14 |
| 1362960000000 | 473.99 |
| 1363046400000 | 473.17 |
| 1363132800000 | 468.47 |
| 1363219200000 | 482.49 |
| 1363305600000 | 483.47 |
| 1363564800000 | 479.96 |
| 1363651200000 | 479.15 |
| 1363737600000 | 482.53 |
| 1363824000000 | 478.55 |
| 1363910400000 | 483.55 |
| 1364169600000 | 481.74 |
| 1364256000000 | 474.34 |
| 1364342400000 | 466.13 |
| 1364428800000 | 471.31 |
| 1364860800000 | 478.69 |
| 1364947200000 | 469.1 |
| 1365033600000 | 468.87 |
| 1365120000000 | 469.15 |
| 1365379200000 | 469.36 |
| 1365465600000 | 476.04 |
| 1365552000000 | 485.48 |
| 1365638400000 | 490.48 |
| 1365724800000 | 489.37 |
| 1365984000000 | 486.83 |
| 1366070400000 | 483.4 |
| 1366156800000 | 477.09 |
| 1366243200000 | 482.44 |
| 1366329600000 | 483.14 |
| 1366588800000 | 484.57 |
| 1366675200000 | 489.56 |
| 1366761600000 | 491.15 |
| 1366848000000 | 499.27 |
| 1366934400000 | 498.89 |
| 1367193600000 | 501.84 |
| 1367280000000 | 503.29 |
| 1367366400000 | 505.29 |
| 1367452800000 | 498.27 |
| 1367539200000 | 502.56 |
| 1367798400000 | 499.51 |
| 1367884800000 | 500.59 |
| 1367971200000 | 505.28 |
| 1368057600000 | 500.77 |
| 1368144000000 | 506.57 |
| 1368403200000 | 504.09 |
| 1368489600000 | 505.05 |
| 1368576000000 | 504.57 |
| 1368662400000 | 511.07 |
| 1368748800000 | 505.63 |
| 1369008000000 | 508.88 |
| 1369094400000 | 510.06 |
| 1369180800000 | 505.6 |
| 1369267200000 | 497.4 |
| 1369353600000 | 497.63 |
| 1369612800000 | 499.23 |
| 1369699200000 | 502.19 |
| 1369785600000 | 495.31 |
| 1369872000000 | 495.7 |
| 1369958400000 | 486.31 |
| 1370217600000 | 481.88 |
| 1370304000000 | 485.94 |
| 1370390400000 | 481.31 |
| 1370476800000 | 487.06 |
| 1370563200000 | 496.57 |
| 1370822400000 | 493.15 |
| 1370908800000 | 493.11 |
| 1370995200000 | 493.13 |
| 1371081600000 | 489.19 |
| 1371168000000 | 491 |
| 1371427200000 | 499.22 |
| 1371513600000 | 501.88 |
| 1371600000000 | 496.44 |
| 1371686400000 | 475.94 |
| 1371772800000 | 471.87 |
| 1372032000000 | 464.25 |
| 1372118400000 | 472.74 |
| 1372204800000 | 479.24 |
| 1372291200000 | 483.09 |
| 1372377600000 | 482.38 |
| 1372636800000 | 487.92 |
| 1372723200000 | 486.36 |
| 1372809600000 | 482.75 |
| 1372896000000 | 491.05 |
| 1372982400000 | 479.91 |
| 1373241600000 | 486.6 |
| 1373328000000 | 486.54 |
| 1373414400000 | 488.11 |
| 1373500800000 | 495.38 |
| 1373587200000 | 495.62 |
| 1373846400000 | 498.17 |
| 1373932800000 | 495.68 |
| 1374019200000 | 494.12 |
| 1374105600000 | 495.38 |
| 1374192000000 | 500.82 |
| 1374451200000 | 507.88 |
| 1374537600000 | 511.64 |
| 1374624000000 | 513.89 |
| 1374710400000 | 510.95 |
| 1374796800000 | 513.83 |
| 1375056000000 | 515.17 |
| 1375142400000 | 517.24 |
| 1375228800000 | 516.74 |
| 1375315200000 | 521.11 |
| 1375401600000 | 521.94 |
| 1375660800000 | 520.3 |
| 1375747200000 | 519.27 |
| 1375833600000 | 522.2 |
| 1375920000000 | 529.6 |
| 1376006400000 | 533.72 |
| 1376265600000 | 532.34 |
| 1376352000000 | 533.49 |
| 1376438400000 | 531.9299 |
| 1376524800000 | 526.57 |
| 1376611200000 | 530.46 |
| 1376870400000 | 525.45 |
| 1376956800000 | 525.03 |
| 1377043200000 | 522.57 |
| 1377129600000 | 522.85 |
| 1377216000000 | 527.82 |
| 1377475200000 | 527.8099 |
| 1377561600000 | 519.5 |
| 1377648000000 | 515.75 |
| 1377734400000 | 528.28 |
| 1377820800000 | 526.22 |
| 1378080000000 | 540.91 |
| 1378166400000 | 532.7 |
| 1378252800000 | 540.32 |
| 1378339200000 | 544.88 |
| 1378425600000 | 546.5599 |
| 1378684800000 | 549.76 |
| 1378771200000 | 552.4 |
| 1378857600000 | 558.15 |
| 1378944000000 | 561.3 |
| 1379030400000 | 561.48 |
| 1379289600000 | 568.29 |
| 1379376000000 | 564.32 |
| 1379462400000 | 565.8 |
| 1379548800000 | 571.83 |
| 1379635200000 | 569.75 |
| 1379894400000 | 570.88 |
| 1379980800000 | 575.8 |
| 1380067200000 | 581.82 |
| 1380153600000 | 586.61 |
| 1380240000000 | 588.99 |
| 1380499200000 | 586.4299 |
| 1380585600000 | 593.15 |
| 1380672000000 | 595 |
| 1380758400000 | 598.24 |
| 1380844800000 | 600.96 |
| 1381104000000 | 597.04 |
| 1381190400000 | 595.99 |
| 1381276800000 | 592.02 |
| 1381363200000 | 602.54 |
| 1381449600000 | 604.73 |
| 1381708800000 | 611.75 |
| 1381795200000 | 612.92 |
| 1381881600000 | 621.27 |
| 1381968000000 | 634.1799 |
| 1382054400000 | 636.92 |
| 1382313600000 | 638.39 |
| 1382400000000 | 640.23 |
| 1382486400000 | 633.72 |
| 1382572800000 | 636.53 |
| 1382659200000 | 629.88 |
| 1382918400000 | 631.73 |
| 1383004800000 | 637.26 |
| 1383091200000 | 632.24 |
| 1383177600000 | 628.65 |
| 1383264000000 | 629.76 |
| 1383523200000 | 630.92 |
| 1383609600000 | 626.39 |
| 1383696000000 | 631.15 |
| 1383782400000 | 619.74 |
| 1383868800000 | 617.85 |
| 1384128000000 | 618.52 |
| 1384214400000 | 618.9299 |
| 1384300800000 | 616.88 |
| 1384387200000 | 623.41 |
| 1384473600000 | 625.85 |
| 1384732800000 | 632.75 |
| 1384819200000 | 627.83 |
| 1384905600000 | 622.25 |
| 1384992000000 | 625.51 |
| 1385078400000 | 627.87 |
| 1385337600000 | 627.75 |
| 1385424000000 | 627.97 |
| 1385510400000 | 631.61 |
| 1385596800000 | 633.66 |
| 1385683200000 | 633.24 |
| 1385942400000 | 626.98 |
| 1386028800000 | 621.8 |
| 1386115200000 | 617.99 |
| 1386201600000 | 617.6 |
| 1386288000000 | 624.14 |
| 1386547200000 | 629.4299 |
| 1386633600000 | 627.86 |
| 1386720000000 | 625.2 |
| 1386806400000 | 619.74 |
| 1386892800000 | 614.53 |
| 1387152000000 | 623.3 |
| 1387238400000 | 623.21 |
| 1387324800000 | 629.67 |
| 1387411200000 | 638.77 |
| 1387497600000 | 639.39 |
| 1387756800000 | 643.97 |
| 1387843200000 | 644.44 |
| 1388102400000 | 654.63 |
| 1388361600000 | 653.15 |
| 1388448000000 | 654.23 |
| 1388620800000 | 643.4 |
| 1388707200000 | 645.49 |
| 1388966400000 | 646.24 |
| 1389052800000 | 650.99 |
| 1389139200000 | 650.9299 |
| 1389225600000 | 652.82 |
| 1389312000000 | 656.87 |
| 1389571200000 | 655.46 |
| 1389657600000 | 662.3099 |
| 1389744000000 | 665.13 |
| 1389830400000 | 660.9299 |
| 1389916800000 | 665.6799 |
| 1390176000000 | 665.1799 |
| 1390262400000 | 661.87 |
| 1390348800000 | 664.58 |
| 1390435200000 | 663.58 |
| 1390521600000 | 650.15 |
| 1390780800000 | 639.85 |
| 1390867200000 | 637.92 |
| 1390953600000 | 636.3099 |
| 1391040000000 | 634.21 |
| 1391126400000 | 632.53 |
| 1391385600000 | 621.95 |
| 1391472000000 | 614.82 |
| 1391558400000 | 613.41 |
| 1391644800000 | 629.03 |
| 1391731200000 | 633.91 |
| 1391990400000 | 632.71 |
| 1392076800000 | 637.57 |
| 1392163200000 | 635.39 |
| 1392249600000 | 640.87 |
| 1392336000000 | 640.8099 |
| 1392595200000 | 647.38 |
| 1392681600000 | 654.82 |
| 1392768000000 | 653.99 |
| 1392854400000 | 657.55 |
| 1392940800000 | 665.38 |
| 1393200000000 | 672.88 |
| 1393286400000 | 671.94 |
| 1393372800000 | 663.38 |
| 1393459200000 | 659.76 |
| 1393545600000 | 664.91 |
| 1393804800000 | 647.35 |
| 1393891200000 | 659.22 |
| 1393977600000 | 658.72 |
| 1394064000000 | 665.98 |
| 1394150400000 | 657.87 |
| 1394409600000 | 654.54 |
| 1394496000000 | 653.57 |
| 1394582400000 | 654.42 |
| 1394668800000 | 644.9 |
| 1394755200000 | 636.24 |
| 1395014400000 | 645.76 |
| 1395100800000 | 648.58 |
| 1395187200000 | 650.34 |
| 1395273600000 | 643.4 |
| 1395360000000 | 642.38 |
| 1395619200000 | 633.7 |
| 1395705600000 | 636.95 |
| 1395792000000 | 640.19 |
| 1395878400000 | 637.45 |
| 1395964800000 | 643.71 |
| 1396224000000 | 647.65 |
| 1396310400000 | 647.15 |
| 1396396800000 | 647.74 |
| 1396483200000 | 642.94 |
| 1396569600000 | 644.61 |
| 1396828800000 | 641.22 |
| 1396915200000 | 637.4299 |
| 1397001600000 | 645.0599 |
| 1397088000000 | 641.89 |
| 1397174400000 | 633.62 |
| 1397433600000 | 632.77 |
| 1397520000000 | 625.83 |
| 1397606400000 | 633.82 |
| 1397692800000 | 640.19 |
| 1398124800000 | 649.34 |
| 1398211200000 | 647.59 |
| 1398297600000 | 651.42 |
| 1398384000000 | 647.3 |
| 1398643200000 | 650.05 |
| 1398729600000 | 660.91 |
| 1398816000000 | 667.44 |
| 1398902400000 | 667.48 |
| 1398988800000 | 673.48 |
| 1399248000000 | 675.82 |
| 1399334400000 | 680.23 |
| 1399420800000 | 682.1799 |
| 1399507200000 | 685 |
| 1399593600000 | 677.44 |
| 1399852800000 | 678.62 |
| 1399939200000 | 673.71 |
| 1400025600000 | 676.26 |
| 1400112000000 | 669.82 |
| 1400198400000 | 672.45 |
| 1400457600000 | 675.2 |
| 1400544000000 | 666.4 |
| 1400630400000 | 664.28 |
| 1400716800000 | 664.48 |
| 1400803200000 | 665.04 |
| 1401062400000 | 668.5599 |
| 1401148800000 | 668.4 |
| 1401235200000 | 669.71 |
| 1401321600000 | 670.8 |
| 1401408000000 | 672.73 |
| 1401667200000 | 673.47 |
| 1401753600000 | 668.73 |
| 1401840000000 | 668.52 |
| 1401926400000 | 672.6799 |
| 1402012800000 | 682.98 |
| 1402272000000 | 685.64 |
| 1402358400000 | 682.32 |
| 1402444800000 | 675.3 |
| 1402531200000 | 677.73 |
| 1402617600000 | 676.41 |
| 1402876800000 | 671.27 |
| 1402963200000 | 671.12 |
| 1403049600000 | 677.37 |
| 1403136000000 | 681.94 |
| 1403222400000 | 673.33 |
| 1403481600000 | 671.0599 |
| 1403568000000 | 669.57 |
| 1403654400000 | 667.03 |
| 1403740800000 | 670.53 |
| 1403827200000 | 673.13 |
| 1404086400000 | 673.03 |
| 1404172800000 | 679.34 |
| 1404259200000 | 670.6 |
| 1404345600000 | 673.2 |
| 1404432000000 | 670.5599 |
| 1404691200000 | 666.84 |
| 1404777600000 | 656.35 |
| 1404864000000 | 658.72 |
| 1404950400000 | 650.33 |
| 1405036800000 | 649.85 |
| 1405296000000 | 657.14 |
| 1405382400000 | 654.67 |
| 1405468800000 | 662.17 |
| 1405555200000 | 653.3 |
| 1405641600000 | 652.87 |
| 1405900800000 | 650.94 |
| 1405987200000 | 657.1 |
| 1406073600000 | 657.49 |
| 1406160000000 | 660 |
| 1406246400000 | 659.39 |
| 1406505600000 | 659.94 |
| 1406592000000 | 662.32 |
| 1406678400000 | 660.36 |
| 1406764800000 | 651.13 |
| 1406851200000 | 645.71 |
| 1407110400000 | 642.59 |
| 1407196800000 | 639.46 |
| 1407283200000 | 635.53 |
| 1407369600000 | 628.49 |
| 1407456000000 | 621.09 |
| 1407715200000 | 627.58 |
| 1407801600000 | 625.03 |
| 1407888000000 | 630.98 |
| 1407974400000 | 629.51 |
| 1408060800000 | 630.3 |
| 1408320000000 | 634.64 |
| 1408406400000 | 635.36 |
| 1408492800000 | 633.5 |
| 1408579200000 | 638.99 |
| 1408665600000 | 637.48 |
| 1408924800000 | 641.37 |
| 1409011200000 | 642.4 |
| 1409097600000 | 647.04 |
| 1409184000000 | 645.55 |
| 1409270400000 | 644.99 |
| 1409529600000 | 643.01 |
| 1409616000000 | 641.35 |
| 1409702400000 | 643.61 |
| 1409788800000 | 642.09 |
| 1409875200000 | 638.2 |
| 1410134400000 | 635.36 |
| 1410220800000 | 632.79 |
| 1410307200000 | 631.37 |
| 1410393600000 | 631.04 |
| 1410480000000 | 631.4299 |
| 1410739200000 | 627.12 |
| 1410825600000 | 626.78 |
| 1410912000000 | 631.59 |
| 1410998400000 | 636.73 |
| 1411084800000 | 639.24 |
| 1411344000000 | 635.2 |
| 1411430400000 | 629.39 |
| 1411516800000 | 635.6799 |
| 1411603200000 | 630.07 |
| 1411689600000 | 629.4299 |
| 1411948800000 | 627.61 |
| 1412035200000 | 626.54 |
| 1412121600000 | 620.32 |
| 1412208000000 | 608.87 |
| 1412294400000 | 608.66 |
| 1412553600000 | 612.54 |
| 1412640000000 | 609.4 |
| 1412726400000 | 608.11 |
| 1412812800000 | 601.59 |
| 1412899200000 | 590.21 |
| 1413158400000 | 590.89 |
| 1413244800000 | 590.36 |
| 1413331200000 | 574.69 |
| 1413417600000 | 568.75 |
| 1413504000000 | 580.84 |
| 1413763200000 | 581.84 |
| 1413849600000 | 591.36 |
| 1413936000000 | 591.6 |
| 1414022400000 | 598.69 |
| 1414108800000 | 604.5 |
| 1414368000000 | 602.28 |
| 1414454400000 | 620.04 |
| 1414540800000 | 624.5 |
| 1414627200000 | 620.13 |
| 1414713600000 | 625.54 |
| 1414972800000 | 620.54 |
| 1415059200000 | 617.46 |
| 1415145600000 | 627.65 |
| 1415232000000 | 621.03 |
| 1415318400000 | 616.16 |
| 1415577600000 | 622.85 |
| 1415664000000 | 635.5 |
| 1415750400000 | 634.55 |
| 1415836800000 | 637.87 |
| 1415923200000 | 639.49 |
| 1416182400000 | 645.02 |
| 1416268800000 | 651.44 |
| 1416355200000 | 652.42 |
| 1416441600000 | 652.65 |
| 1416528000000 | 658.2 |
| 1416787200000 | 661.89 |
| 1416873600000 | 665.21 |
| 1416960000000 | 670.52 |
| 1417046400000 | 672.28 |
| 1417132800000 | 679.42 |
| 1417392000000 | 674.55 |
| 1417478400000 | 674.36 |
| 1417564800000 | 672.35 |
| 1417651200000 | 672.12 |
| 1417737600000 | 682.9299 |
| 1417996800000 | 679.19 |
| 1418083200000 | 666.49 |
| 1418169600000 | 662.17 |
| 1418256000000 | 663.9299 |
| 1418342400000 | 647.12 |
| 1418601600000 | 634.9 |
| 1418688000000 | 648.33 |
| 1418774400000 | 642.86 |
| 1418860800000 | 652.84 |
| 1418947200000 | 652.2 |
| 1419206400000 | 655.95 |
| 1419292800000 | 655.04 |
| 1419379200000 | 656.0599 |
| 1419811200000 | 651.6 |
| 1419897600000 | 642.85 |
| 1419984000000 | 642.64 |
| 1420156800000 | 635.17 |
| 1420416000000 | 614.41 |
| 1420502400000 | 607.58 |
| 1420588800000 | 608.08 |
| 1420675200000 | 626.1799 |
| 1420761600000 | 620.66 |
| 1421020800000 | 627.34 |
| 1421107200000 | 637.28 |
| 1421193600000 | 631.91 |
| 1421280000000 | 634.12 |
| 1421366400000 | 637.08 |
| 1421625600000 | 647.58 |
| 1421712000000 | 650.86 |
| 1421798400000 | 658.4 |
| 1421884800000 | 658.79 |
| 1421971200000 | 664.45 |
| 1422230400000 | 667.1799 |
| 1422316800000 | 670.09 |
| 1422403200000 | 668.58 |
| 1422489600000 | 671.13 |
| 1422576000000 | 659.5 |
| 1422835200000 | 658.42 |
| 1422921600000 | 674.54 |
| 1423008000000 | 676.52 |
| 1423094400000 | 676.46 |
| 1423180800000 | 674.4299 |
| 1423440000000 | 664.13 |
| 1423526400000 | 674.44 |
| 1423612800000 | 671.44 |
| 1423699200000 | 676.99 |
| 1423785600000 | 679.58 |
| 1424044800000 | 678.39 |
| 1424131200000 | 677.1 |
| 1424217600000 | 670.02 |
| 1424304000000 | 675.4 |
| 1424390400000 | 679 |
| 1424649600000 | 680.88 |
| 1424736000000 | 681.13 |
| 1424822400000 | 683.1799 |
| 1424908800000 | 683.45 |
| 1424995200000 | 687.36 |
| 1425254400000 | 686.37 |
| 1425340800000 | 679.48 |
| 1425427200000 | 681.29 |
| 1425513600000 | 680.62 |
| 1425600000000 | 665.22 |
| 1425859200000 | 656.82 |
| 1425945600000 | 642.05 |
| 1426032000000 | 646.36 |
| 1426118400000 | 648.5 |
| 1426204800000 | 645.23 |
| 1426464000000 | 651.57 |
| 1426550400000 | 648.16 |
| 1426636800000 | 649.52 |
| 1426723200000 | 650.0599 |
| 1426809600000 | 666.33 |
| 1427068800000 | 671.88 |
| 1427155200000 | 674.09 |
| 1427241600000 | 676.1 |
| 1427328000000 | 669.9299 |
| 1427414400000 | 666.55 |
| 1427673600000 | 665.57 |
| 1427760000000 | 654.5599 |
| 1427846400000 | 655.97 |
| 1427932800000 | 664.19 |
| 1428364800000 | 671.38 |
| 1428451200000 | 664.35 |
| 1428537600000 | 663.74 |
| 1428624000000 | 664.36 |
| 1428883200000 | 667.83 |
| 1428969600000 | 674.29 |
| 1429056000000 | 670.24 |
| 1429142400000 | 670.37 |
| 1429228800000 | 664.95 |
| 1429488000000 | 671 |
| 1429574400000 | 672.1 |
| 1429660800000 | 674.82 |
| 1429747200000 | 681.09 |
| 1429833600000 | 690.85 |
| 1430092800000 | 694.54 |
| 1430179200000 | 692.42 |
| 1430265600000 | 692.57 |
| 1430352000000 | 694.9 |
| 1430438400000 | 692.51 |
| 1430697600000 | 696.78 |
| 1430784000000 | 685.61 |
| 1430870400000 | 696.97 |
| 1430956800000 | 691.94 |
| 1431043200000 | 707.51 |
| 1431302400000 | 707.91 |
| 1431388800000 | 707.35 |
| 1431475200000 | 713.6 |
| 1431561600000 | 715.41 |
| 1431648000000 | 713.3 |
| 1431907200000 | 713.0599 |
| 1431993600000 | 704 |
| 1432080000000 | 713.6 |
| 1432166400000 | 718.1 |
| 1432252800000 | 714.62 |
| 1432512000000 | 712.29 |
| 1432598400000 | 697.76 |
| 1432684800000 | 702.61 |
| 1432771200000 | 702.3 |
| 1432857600000 | 697.07 |
| 1433116800000 | 692.67 |
| 1433203200000 | 703.41 |
| 1433289600000 | 708.62 |
| 1433376000000 | 707.12 |
| 1433462400000 | 687.47 |
| 1433721600000 | 689.03 |
| 1433808000000 | 685.97 |
| 1433894400000 | 701.95 |
| 1433980800000 | 702.51 |
| 1434067200000 | 703.61 |
| 1434326400000 | 691.58 |
| 1434412800000 | 692.17 |
| 1434499200000 | 691.45 |
| 1434585600000 | 707.04 |
| 1434672000000 | 706.44 |
| 1434931200000 | 734.3099 |
| 1435017600000 | 730.45 |
| 1435104000000 | 724.19 |
| 1435190400000 | 725.97 |
| 1435276800000 | 723.49 |
| 1435536000000 | 705.11 |
| 1435622400000 | 695.74 |
| 1435708800000 | 701.48 |
| 1435795200000 | 700.5 |
| 1435881600000 | 693.55 |
| 1436140800000 | 682.51 |
| 1436227200000 | 660.63 |
| 1436313600000 | 669.25 |
| 1436400000000 | 682.54 |
| 1436486400000 | 710.01 |
| 1436745600000 | 712.3099 |
| 1436832000000 | 717 |
| 1436918400000 | 719.94 |
| 1437004800000 | 727.97 |
| 1437091200000 | 728.72 |
| 1437350400000 | 731.16 |
| 1437436800000 | 725.59 |
| 1437523200000 | 719.98 |
| 1437609600000 | 718.4299 |
| 1437696000000 | 719.41 |
| 1437955200000 | 714.28 |
| 1438041600000 | 714.58 |
| 1438128000000 | 728.17 |
| 1438214400000 | 718.5599 |
| 1438300800000 | 724.03 |
| 1438560000000 | 728.77 |
| 1438646400000 | 727.94 |
| 1438732800000 | 731.63 |
| 1438819200000 | 728.15 |
| 1438905600000 | 719.48 |
| 1439164800000 | 729.0599 |
| 1439251200000 | 725.89 |
| 1439337600000 | 716.1799 |
| 1439424000000 | 717.48 |
| 1439510400000 | 714.62 |
| 1439769600000 | 711.1 |
| 1439856000000 | 711.3099 |
| 1439942400000 | 699.97 |
| 1440028800000 | 692.1799 |
| 1440115200000 | 678.84 |
| 1440374400000 | 653.29 |
| 1440460800000 | 674.58 |
| 1440547200000 | 664.2 |
| 1440633600000 | 675.41 |
| 1440720000000 | 676.9 |
| 1440979200000 | 675.1799 |
| 1441065600000 | 656.26 |
| 1441152000000 | 658.39 |
| 1441238400000 | 667.44 |
| 1441324800000 | 655.3099 |
| 1441584000000 | 664.37 |
| 1441670400000 | 674.3 |
| 1441756800000 | 681.2 |
| 1441843200000 | 672.62 |
| 1441929600000 | 661.33 |
| 1442188800000 | 658.17 |
| 1442275200000 | 657.89 |
| 1442361600000 | 667.03 |
| 1442448000000 | 665.63 |
| 1442534400000 | 661.52 |
| 1442793600000 | 656.73 |
| 1442880000000 | 635.57 |
| 1442966400000 | 637.78 |
| 1443052800000 | 632.69 |
| 1443139200000 | 647.19 |
| 1443398400000 | 632.07 |
| 1443484800000 | 623.51 |
| 1443571200000 | 631.44 |
| 1443657600000 | 618.25 |
| 1443744000000 | 620.6 |
| 1444003200000 | 639.85 |
| 1444089600000 | 647.8 |
| 1444176000000 | 642.86 |
| 1444262400000 | 642.36 |
| 1444348800000 | 650.58 |
| 1444608000000 | 649.99 |
| 1444694400000 | 641.89 |
| 1444780800000 | 631.62 |
| 1444867200000 | 640.05 |
| 1444953600000 | 646.73 |
| 1445212800000 | 646.16 |
| 1445299200000 | 649.89 |
| 1445385600000 | 648.82 |
| 1445472000000 | 665.9299 |
| 1445558400000 | 674.94 |
| 1445817600000 | 676.63 |
| 1445904000000 | 668.35 |
| 1445990400000 | 675.24 |
| 1446076800000 | 672.5 |
| 1446163200000 | 676.11 |
| 1446422400000 | 676.73 |
| 1446508800000 | 673.26 |
| 1446595200000 | 671.12 |
| 1446681600000 | 666.26 |
| 1446768000000 | 658.78 |
| 1447027200000 | 650.16 |
| 1447113600000 | 660.0599 |
| 1447200000000 | 670.49 |
| 1447286400000 | 662.75 |
| 1447372800000 | 659.91 |
| 1447632000000 | 662.73 |
| 1447718400000 | 678.02 |
| 1447804800000 | 671.67 |
| 1447891200000 | 678.97 |
| 1447977600000 | 675.45 |
| 1448236800000 | 668.15 |
| 1448323200000 | 659.4 |
| 1448409600000 | 666.32 |
| 1448496000000 | 675.74 |
| 1448582400000 | 675.98 |
| 1448841600000 | 671.86 |
| 1448928000000 | 667.8 |
| 1449014400000 | 663.91 |
| 1449100800000 | 658.37 |
| 1449187200000 | 653.54 |
| 1449446400000 | 658.35 |
| 1449532800000 | 648.74 |
| 1449619200000 | 650.77 |
| 1449705600000 | 644.8099 |
| 1449792000000 | 636.59 |
| 1450051200000 | 624.74 |
| 1450137600000 | 641.94 |
| 1450224000000 | 644.44 |
| 1450310400000 | 649.08 |
| 1450396800000 | 635.62 |
| 1450656000000 | 628.9299 |
| 1450742400000 | 631.15 |
| 1450828800000 | 646.09 |
| 1450915200000 | 650.85 |
| 1451260800000 | 648.46 |
| 1451347200000 | 654.2 |
| 1451433600000 | 650.32 |
| 1451520000000 | 647.85 |
| 1451865600000 | 627.76 |
| 1451952000000 | 628.63 |
| 1452038400000 | 629.01 |
| 1452124800000 | 627.74 |
| 1452211200000 | 628.98 |
| 1452470400000 | 622.45 |
| 1452556800000 | 624.99 |
| 1452643200000 | 628.78 |
| 1452729600000 | 615.72 |
| 1452816000000 | 607.08 |
| 1453075200000 | 597.85 |
| 1453161600000 | 607.3 |
| 1453248000000 | 585.47 |
| 1453334400000 | 597.11 |
| 1453420800000 | 622.5 |
| 1453680000000 | 616.99 |
| 1453766400000 | 619.16 |
| 1453852800000 | 628.32 |
| 1453939200000 | 614.14 |
| 1454025600000 | 627.04 |
| 1454284800000 | 634.05 |
| 1454371200000 | 626.34 |
| 1454457600000 | 620.86 |
| 1454544000000 | 622.72 |
| 1454630400000 | 610.97 |
| 1454889600000 | 586.88 |
| 1454976000000 | 590.55 |
| 1455062400000 | 592.72 |
| 1455148800000 | 580.59 |
| 1455235200000 | 587.69 |
| 1455494400000 | 598.63 |
| 1455580800000 | 595.44 |
| 1455667200000 | 611.01 |
| 1455753600000 | 614.77 |
| 1455840000000 | 605.9 |
| 1456099200000 | 614.69 |
| 1456185600000 | 605.26 |
| 1456272000000 | 589.5599 |
| 1456358400000 | 609.77 |
| 1456444800000 | 604.13 |
| 1456704000000 | 606.9299 |
| 1456790400000 | 618.7 |
| 1456876800000 | 616.82 |
| 1456963200000 | 619.0599 |
| 1457049600000 | 623.47 |
| 1457308800000 | 617.89 |
| 1457395200000 | 619.03 |
| 1457481600000 | 617.84 |
| 1457568000000 | 617.32 |
| 1457654400000 | 638.1799 |
| 1457913600000 | 638.45 |
| 1458000000000 | 631.73 |
| 1458086400000 | 630.27 |
| 1458172800000 | 640.64 |
| 1458259200000 | 638.51 |
| 1458518400000 | 636.17 |
| 1458604800000 | 632.19 |
| 1458691200000 | 628.35 |
| 1458777600000 | 618.24 |
| 1459209600000 | 625.5599 |
| 1459296000000 | 644.23 |
| 1459382400000 | 637.51 |
| 1459468800000 | 624.71 |
| 1459728000000 | 620.03 |
| 1459814400000 | 605.1 |
| 1459900800000 | 610.9 |
| 1459987200000 | 611.59 |
| 1460073600000 | 618.62 |
| 1460332800000 | 623.87 |
| 1460419200000 | 625.41 |
| 1460505600000 | 625.61 |
| 1460592000000 | 625.16 |
| 1460678400000 | 629.83 |
| 1460937600000 | 632.54 |
| 1461024000000 | 646.4 |
| 1461110400000 | 643.74 |
| 1461196800000 | 636.86 |
| 1461283200000 | 629.82 |
| 1461542400000 | 628.27 |
| 1461628800000 | 632.29 |
| 1461715200000 | 632.92 |
| 1461801600000 | 631.51 |
| 1461888000000 | 627.48 |
| 1462147200000 | 631.28 |
| 1462233600000 | 627.35 |
| 1462320000000 | 614.26 |
| 1462406400000 | 617.1 |
| 1462492800000 | 611.97 |
| 1462752000000 | 615.46 |
| 1462838400000 | 623.07 |
| 1462924800000 | 622.9 |
| 1463011200000 | 625.89 |
| 1463097600000 | 625.73 |
| 1463356800000 | 626.4299 |
| 1463443200000 | 632.15 |
| 1463529600000 | 633.8 |
| 1463616000000 | 620.13 |
| 1463702400000 | 628.55 |
| 1463961600000 | 621.36 |
| 1464048000000 | 628.45 |
| 1464134400000 | 637.41 |
| 1464220800000 | 644.97 |
| 1464307200000 | 641.72 |
| 1464566400000 | 643.58 |
| 1464652800000 | 635.34 |
| 1464739200000 | 627.96 |
| 1464825600000 | 628.89 |
| 1464912000000 | 632.55 |
| 1465171200000 | 634.14 |
| 1465257600000 | 637.61 |
| 1465344000000 | 635.66 |
| 1465430400000 | 622.3 |
| 1465516800000 | 606.02 |
| 1465776000000 | 595.03 |
| 1465862400000 | 578.09 |
| 1465948800000 | 584.11 |
| 1466035200000 | 576.39 |
| 1466121600000 | 585.51 |
| 1466380800000 | 612.46 |
| 1466467200000 | 608.08 |
| 1466553600000 | 611.7 |
| 1466640000000 | 628.59 |
| 1466726400000 | 563.0599 |
| 1466985600000 | 536.67 |
| 1467072000000 | 560.12 |
| 1467158400000 | 587.75 |
| 1467244800000 | 592.9 |
| 1467331200000 | 595.48 |
| 1467590400000 | 589.98 |
| 1467676800000 | 579.14 |
| 1467763200000 | 560.76 |
| 1467849600000 | 568.3 |
| 1467936000000 | 574.63 |
| 1468195200000 | 581.28 |
| 1468281600000 | 591.52 |
| 1468368000000 | 590.46 |
| 1468454400000 | 593.88 |
| 1468540800000 | 592.62 |
| 1468800000000 | 588.84 |
| 1468886400000 | 582.02 |
| 1468972800000 | 582.17 |
| 1469059200000 | 579.85 |
| 1469145600000 | 587.16 |
| 1469404800000 | 587.52 |
| 1469491200000 | 584.82 |
| 1469577600000 | 587.87 |
| 1469664000000 | 586.61 |
| 1469750400000 | 593.02 |
| 1470009600000 | 591.67 |
| 1470096000000 | 586.22 |
| 1470182400000 | 588.01 |
| 1470268800000 | 587.6 |
| 1470355200000 | 589.9299 |
| 1470614400000 | 588.57 |
| 1470700800000 | 596.79 |
| 1470787200000 | 598.59 |
| 1470873600000 | 605.13 |
| 1470960000000 | 603.99 |
| 1471219200000 | 602.3 |
| 1471305600000 | 599.42 |
| 1471392000000 | 596.1799 |
| 1471478400000 | 602.59 |
| 1471564800000 | 595.32 |
| 1471824000000 | 597.49 |
| 1471910400000 | 601.1799 |
| 1471996800000 | 597.1799 |
| 1472083200000 | 595.64 |
| 1472169600000 | 598.8 |
| 1472428800000 | 590.92 |
| 1472515200000 | 589.25 |
| 1472601600000 | 588.23 |
| 1472688000000 | 587.33 |
| 1472774400000 | 596.42 |
| 1473033600000 | 595.96 |
| 1473120000000 | 599.9 |
| 1473206400000 | 599.29 |
| 1473292800000 | 603.24 |
| 1473379200000 | 593.9299 |
| 1473638400000 | 588.6 |
| 1473724800000 | 578.7 |
| 1473811200000 | 574.67 |
| 1473897600000 | 575.54 |
| 1473984000000 | 572.26 |
| 1474243200000 | 577.44 |
| 1474329600000 | 577.14 |
| 1474416000000 | 583.77 |
| 1474502400000 | 599.05 |
| 1474588800000 | 592.54 |
| 1474848000000 | 585.97 |
| 1474934400000 | 583.3099 |
| 1475020800000 | 587.03 |
| 1475107200000 | 589.0599 |
| 1475193600000 | 584.86 |
| 1475452800000 | 582.34 |
| 1475539200000 | 584.41 |
| 1475625600000 | 577.63 |
| 1475712000000 | 567.05 |
| 1475798400000 | 559.82 |
| 1476057600000 | 564.97 |
| 1476144000000 | 559.71 |
| 1476230400000 | 551.55 |
| 1476316800000 | 549.65 |
| 1476403200000 | 556.14 |
| 1476662400000 | 554.29 |
| 1476748800000 | 563.33 |
| 1476835200000 | 559.9299 |
| 1476921600000 | 559.17 |
| 1477008000000 | 558.9 |
| 1477267200000 | 560.35 |
| 1477353600000 | 567.64 |
| 1477440000000 | 569.53 |
| 1477526400000 | 566.1 |
| 1477612800000 | 565.75 |
| 1477872000000 | 563.8099 |
| 1477958400000 | 559.66 |
| 1478044800000 | 558.0599 |
| 1478131200000 | 558.42 |
| 1478217600000 | 551.61 |
| 1478476800000 | 551.4 |
| 1478563200000 | 553.4 |
| 1478649600000 | 550.12 |
| 1478736000000 | 532.14 |
| 1478822400000 | 531.33 |
| 1479081600000 | 522.36 |
| 1479168000000 | 522.87 |
| 1479254400000 | 521.2 |
| 1479340800000 | 527.74 |
| 1479427200000 | 517.59 |
| 1479686400000 | 518.89 |
| 1479772800000 | 522.55 |
| 1479859200000 | 517.01 |
| 1479945600000 | 520.11 |
| 1480032000000 | 522.49 |
| 1480291200000 | 514.6 |
| 1480377600000 | 520.0599 |
| 1480464000000 | 520.07 |
| 1480550400000 | 515.38 |
| 1480636800000 | 516.98 |
| 1480896000000 | 518.54 |
| 1480982400000 | 523.89 |
| 1481068800000 | 531.48 |
| 1481155200000 | 534.9299 |
| 1481241600000 | 534.48 |
| 1481500800000 | 536.83 |
| 1481587200000 | 548.4299 |
| 1481673600000 | 547.97 |
| 1481760000000 | 536.37 |
| 1481846400000 | 541.3099 |
| 1482105600000 | 546.11 |
| 1482192000000 | 544.25 |
| 1482278400000 | 544.42 |
| 1482364800000 | 542.03 |
| 1482451200000 | 545.55 |
| 1482796800000 | 546.25 |
| 1482883200000 | 540.9 |
| 1482969600000 | 548.4 |
| 1483056000000 | 551.94 |
| 1483315200000 | 554.99 |
| 1483401600000 | 549.8099 |
| 1483488000000 | 559.73 |
| 1483574400000 | 572.32 |
| 1483660800000 | 571.1 |
| 1483920000000 | 563.87 |
| 1484006400000 | 565.0599 |
| 1484092800000 | 563 |
| 1484179200000 | 570.65 |
| 1484265600000 | 572.51 |
| 1484524800000 | 564.07 |
| 1484611200000 | 569.1 |
| 1484697600000 | 567.5 |
| 1484784000000 | 561.58 |
| 1484870400000 | 568.35 |
| 1485129600000 | 567.03 |
| 1485216000000 | 549.98 |
| 1485302400000 | 548.41 |
| 1485388800000 | 547.21 |
| 1485475200000 | 545.41 |
| 1485734400000 | 542.84 |
| 1485820800000 | 545.9299 |
| 1485907200000 | 543.24 |
| 1485993600000 | 543.58 |
| 1486080000000 | 545.6 |
| 1486339200000 | 539.1799 |
| 1486425600000 | 535.3 |
| 1486512000000 | 542.45 |
| 1486598400000 | 546.95 |
| 1486684800000 | 541.6 |
| 1486944000000 | 540.95 |
| 1487030400000 | 539.41 |
| 1487116800000 | 542.79 |
| 1487203200000 | 549.72 |
| 1487289600000 | 545.69 |
| 1487548800000 | 551.46 |
| 1487635200000 | 550.02 |
| 1487721600000 | 552.87 |
| 1487808000000 | 559.44 |
| 1487894400000 | 558.16 |
| 1488153600000 | 556.4299 |
| 1488240000000 | 556.28 |
| 1488326400000 | 557.13 |
| 1488412800000 | 556.25 |
| 1488499200000 | 556.36 |
| 1488758400000 | 556.76 |
| 1488844800000 | 556.26 |
| 1488931200000 | 555.28 |
| 1489017600000 | 559.9299 |
| 1489104000000 | 567.79 |
| 1489363200000 | 565.66 |
| 1489449600000 | 562.96 |
| 1489536000000 | 563.89 |
| 1489622400000 | 577.01 |
| 1489708800000 | 582.22 |
| 1489968000000 | 579.21 |
| 1490054400000 | 579.67 |
| 1490140800000 | 579.8099 |
| 1490227200000 | 585.37 |
| 1490313600000 | 584.05 |
| 1490572800000 | 587.87 |
| 1490659200000 | 587.98 |
| 1490745600000 | 581.03 |
| 1490832000000 | 579.92 |
| 1490918400000 | 579.8 |
| 1491177600000 | 574.75 |
| 1491264000000 | 572.71 |
| 1491350400000 | 571.37 |
| 1491436800000 | 569.47 |
| 1491523200000 | 565.17 |
| 1491782400000 | 565.79 |
| 1491868800000 | 567.3 |
| 1491955200000 | 568.17 |
| 1492041600000 | 565.09 |
| 1492473600000 | 564.96 |
| 1492560000000 | 567.66 |
| 1492646400000 | 569.94 |
| 1492732800000 | 564.61 |
| 1492992000000 | 584.52 |
| 1493078400000 | 589.38 |
| 1493164800000 | 586.88 |
| 1493251200000 | 582.12 |
| 1493337600000 | 577.25 |
| 1493596800000 | 577.96 |
| 1493683200000 | 584.07 |
| 1493769600000 | 586.14 |
| 1493856000000 | 592.1799 |
| 1493942400000 | 599.6 |
| 1494201600000 | 598.17 |
| 1494288000000 | 597.53 |
| 1494374400000 | 597.59 |
| 1494460800000 | 587.7 |
| 1494547200000 | 604.71 |
| 1494806400000 | 605.72 |
| 1494892800000 | 618.15 |
| 1494979200000 | 617.05 |
| 1495065600000 | 611.86 |
| 1495152000000 | 620.82 |
| 1495411200000 | 630.64 |
| 1495497600000 | 630.54 |
| 1495584000000 | 629.44 |
| 1495670400000 | 632.71 |
| 1495756800000 | 632.48 |
| 1496016000000 | 632.72 |
| 1496102400000 | 627.79 |
| 1496188800000 | 632.74 |
| 1496275200000 | 631.9299 |
| 1496361600000 | 634.8099 |
| 1496620800000 | 633.77 |
| 1496707200000 | 631.92 |
| 1496793600000 | 631.67 |
| 1496880000000 | 627.16 |
| 1496966400000 | 623.82 |
| 1497225600000 | 624 |
| 1497312000000 | 624.48 |
| 1497398400000 | 626.3 |
| 1497484800000 | 611.36 |
| 1497571200000 | 618.8 |
| 1497830400000 | 618.3 |
| 1497916800000 | 611.03 |
| 1498003200000 | 611.78 |
| 1498089600000 | 611.84 |
| 1498176000000 | 613.04 |
| 1498435200000 | 613.28 |
| 1498521600000 | 609.95 |
| 1498608000000 | 612.8099 |
| 1498694400000 | 610.24 |
| 1498780800000 | 606.57 |
| 1499040000000 | 608.79 |
| 1499126400000 | 604.21 |
| 1499212800000 | 600.92 |
| 1499299200000 | 602.76 |
| 1499385600000 | 602.36 |
| 1499644800000 | 603.74 |
| 1499731200000 | 600.84 |
| 1499817600000 | 609.59 |
| 1499904000000 | 617.7 |
| 1499990400000 | 618.66 |
| 1500249600000 | 624.83 |
| 1500336000000 | 625.95 |
| 1500422400000 | 629.32 |
| 1500508800000 | 635.87 |
| 1500595200000 | 633.44 |
| 1500854400000 | 630.61 |
| 1500940800000 | 630.3099 |
| 1501027200000 | 634.11 |
| 1501113600000 | 644.15 |
| 1501200000000 | 639.6799 |
| 1501459200000 | 642.6 |
| 1501545600000 | 647.83 |
| 1501632000000 | 645.89 |
| 1501718400000 | 647.98 |
| 1501804800000 | 647.72 |
| 1502064000000 | 652.05 |
| 1502150400000 | 648.96 |
| 1502236800000 | 644.08 |
| 1502323200000 | 637.8099 |
| 1502409600000 | 629.16 |
| 1502668800000 | 638.26 |
| 1502755200000 | 631.98 |
| 1502841600000 | 630.58 |
| 1502928000000 | 628.14 |
| 1503014400000 | 624.77 |
| 1503273600000 | 626.49 |
| 1503360000000 | 627.09 |
| 1503446400000 | 624.9299 |
| 1503532800000 | 624.52 |
| 1503619200000 | 626 |
| 1503878400000 | 628.71 |
| 1503964800000 | 626.41 |
| 1504051200000 | 626.52 |
| 1504137600000 | 630.24 |
| 1504224000000 | 628.28 |
| 1504483200000 | 626.1799 |
| 1504569600000 | 622.38 |
| 1504656000000 | 620.85 |
| 1504742400000 | 625.82 |
| 1504828800000 | 624.87 |
| 1505088000000 | 629.74 |
| 1505174400000 | 628.77 |
| 1505260800000 | 627.36 |
| 1505347200000 | 622.84 |
| 1505433600000 | 627.1799 |
| 1505692800000 | 631.09 |
| 1505779200000 | 635.71 |
| 1505865600000 | 637.49 |
| 1505952000000 | 626.59 |
| 1506038400000 | 628.14 |
| 1506297600000 | 626.47 |
| 1506384000000 | 621.99 |
| 1506470400000 | 622.74 |
| 1506556800000 | 621.74 |
| 1506643200000 | 627.09 |
| 1506902400000 | 620.63 |
| 1506988800000 | 620.29 |
| 1507075200000 | 616.02 |
| 1507161600000 | 618.9 |
| 1507248000000 | 617.69 |
| 1507507200000 | 619.52 |
| 1507593600000 | 623.38 |
| 1507680000000 | 627.42 |
| 1507766400000 | 626.37 |
| 1507852800000 | 627.82 |
| 1508112000000 | 624.95 |
| 1508198400000 | 619.25 |
| 1508284800000 | 620.28 |
| 1508371200000 | 620.95 |
| 1508457600000 | 619.46 |
| 1508716800000 | 617.96 |
| 1508803200000 | 616.79 |
| 1508889600000 | 616.39 |
| 1508976000000 | 613.04 |
| 1509062400000 | 607.61 |
| 1509321600000 | 613.95 |
| 1509408000000 | 616.75 |
| 1509494400000 | 616.99 |
| 1509580800000 | 616.99 |
| 1509667200000 | 607.96 |
| 1509926400000 | 604.65 |
| 1510012800000 | 599.71 |
| 1510099200000 | 598.71 |
| 1510185600000 | 600.3 |
| 1510272000000 | 598.8099 |
| 1510531200000 | 593.61 |
| 1510617600000 | 600.36 |
| 1510704000000 | 606.03 |
| 1510790400000 | 607.23 |
| 1510876800000 | 603.89 |
| 1511136000000 | 606.65 |
| 1511222400000 | 604.11 |
| 1511308800000 | 605.61 |
| 1511395200000 | 610.62 |
| 1511481600000 | 613.47 |
| 1511740800000 | 611.23 |
| 1511827200000 | 610.8 |
| 1511913600000 | 614.49 |
| 1512000000000 | 620.35 |
| 1512086400000 | 615.97 |
| 1512345600000 | 620.21 |
| 1512432000000 | 618.85 |
| 1512518400000 | 617.17 |
| 1512604800000 | 624.9 |
| 1512691200000 | 623.47 |
| 1512950400000 | 623.11 |
| 1513036800000 | 623.41 |
| 1513123200000 | 619.2 |
| 1513209600000 | 619.62 |
| 1513296000000 | 618.83 |
| 1513555200000 | 625.49 |
| 1513641600000 | 625.0599 |
| 1513728000000 | 623.45 |
| 1513814400000 | 627.28 |
| 1513900800000 | 625.33 |
| 1514332800000 | 626.85 |
| 1514419200000 | 626.29 |
| 1514505600000 | 629.57 |
| 1514851200000 | 633.75 |
| 1514937600000 | 631.17 |
| 1515024000000 | 637.13 |
| 1515110400000 | 641.36 |
| 1515369600000 | 640.73 |
| 1515456000000 | 641.9299 |
| 1515542400000 | 633.35 |
| 1515628800000 | 627.28 |
| 1515715200000 | 635.97 |
| 1515974400000 | 641.4299 |
| 1516060800000 | 644.13 |
| 1516147200000 | 639.6 |
| 1516233600000 | 638.02 |
| 1516320000000 | 636.62 |
| 1516579200000 | 647.1799 |
| 1516665600000 | 652.28 |
| 1516752000000 | 651.9 |
| 1516838400000 | 653.96 |
| 1516924800000 | 654.8099 |
| 1517184000000 | 647.94 |
| 1517270400000 | 643.0599 |
| 1517356800000 | 645.67 |
| 1517443200000 | 636.9 |
| 1517529600000 | 630.58 |
| 1517788800000 | 615.04 |
| 1517875200000 | 595.08 |
| 1517961600000 | 605.4299 |
| 1518048000000 | 592.12 |
| 1518134400000 | 581.0599 |
| 1518393600000 | 590.26 |
| 1518480000000 | 587.58 |
| 1518566400000 | 591.13 |
| 1518652800000 | 594.73 |
| 1518739200000 | 603.54 |
| 1518998400000 | 598.96 |
| 1519084800000 | 599.48 |
| 1519171200000 | 598.6799 |
| 1519257600000 | 598.69 |
| 1519344000000 | 609.7 |
| 1519603200000 | 611.76 |
| 1519689600000 | 604.98 |
| 1519776000000 | 600.05 |
| 1519862400000 | 593.91 |
| 1519948800000 | 590.04 |
| 1520208000000 | 599.17 |
| 1520294400000 | 606.74 |
| 1520380800000 | 606.77 |
| 1520467200000 | 611.16 |
| 1520553600000 | 613.02 |
| 1520812800000 | 612.42 |
| 1520899200000 | 606.39 |
| 1520985600000 | 604.05 |
| 1521072000000 | 601.87 |
| 1521158400000 | 605.07 |
| 1521417600000 | 601.36 |
| 1521504000000 | 592.32 |
| 1521590400000 | 590.23 |
| 1521676800000 | 582.33 |
| 1521763200000 | 585.78 |
| 1522022400000 | 583.1 |
| 1522108800000 | 588.1799 |
| 1522195200000 | 589.96 |
| 1522281600000 | 589.53 |
| 1522713600000 | 585.47 |
| 1522800000000 | 587.6799 |
| 1522886400000 | 599.74 |
| 1522972800000 | 604.01 |
| 1523232000000 | 607.47 |
| 1523318400000 | 613.37 |
| 1523404800000 | 616.32 |
| 1523491200000 | 616.39 |
| 1523577600000 | 616.49 |
| 1523836800000 | 619.72 |
| 1523923200000 | 620.9299 |
| 1524009600000 | 620.36 |
| 1524096000000 | 619.39 |
| 1524182400000 | 621.89 |
| 1524441600000 | 626.79 |
| 1524528000000 | 621.32 |
| 1524614400000 | 617.48 |
| 1524700800000 | 624.45 |
| 1524787200000 | 622.12 |
| 1525046400000 | 622.32 |
| 1525132800000 | 614.59 |
| 1525219200000 | 615.24 |
| 1525305600000 | 606.5 |
| 1525392000000 | 607.86 |
| 1525651200000 | 609.23 |
| 1525737600000 | 606.12 |
| 1525824000000 | 606.66 |
| 1525910400000 | 602.45 |
| 1525996800000 | 605.36 |
| 1526256000000 | 600.75 |
| 1526342400000 | 583.27 |
| 1526428800000 | 577.28 |
| 1526515200000 | 580.57 |
| 1526601600000 | 573.62 |
| 1526860800000 | 571.77 |
| 1526947200000 | 581.16 |
| 1527033600000 | 576.13 |
| 1527120000000 | 572.94 |
| 1527206400000 | 569.48 |
| 1527465600000 | 565.98 |
| 1527552000000 | 556.95 |
| 1527638400000 | 562.13 |
| 1527724800000 | 561.01 |
| 1527811200000 | 565.66 |
| 1528070400000 | 573.69 |
| 1528156800000 | 570.16 |
| 1528243200000 | 576.44 |
| 1528329600000 | 577.71 |
| 1528416000000 | 573.52 |
| 1528675200000 | 582.67 |
| 1528761600000 | 582.33 |
| 1528848000000 | 575.87 |
| 1528934400000 | 579.34 |
| 1529020800000 | 571.13 |
| 1529280000000 | 566.37 |
| 1529366400000 | 562.46 |
| 1529452800000 | 565.08 |
| 1529539200000 | 562.9299 |
| 1529625600000 | 572.04 |
| 1529884800000 | 567.19 |
| 1529971200000 | 561.94 |
| 1530057600000 | 561.34 |
| 1530144000000 | 554.6799 |
| 1530230400000 | 559.71 |
| 1530489600000 | 553.74 |
| 1530576000000 | 566.26 |
| 1530662400000 | 576.05 |
| 1530748800000 | 580.58 |
| 1530835200000 | 587.49 |
| 1531094400000 | 587.44 |
| 1531180800000 | 582.67 |
| 1531267200000 | 575.94 |
| 1531353600000 | 572.78 |
| 1531440000000 | 566.61 |
| 1531699200000 | 565.79 |
| 1531785600000 | 557.86 |
| 1531872000000 | 556.85 |
| 1531958400000 | 552.52 |
| 1532044800000 | 558.48 |
| 1532304000000 | 560.17 |
| 1532390400000 | 559.35 |
| 1532476800000 | 557.19 |
| 1532563200000 | 565.76 |
| 1532649600000 | 576.98 |
| 1532908800000 | 583.58 |
| 1532995200000 | 580.26 |
| 1533081600000 | 576.98 |
| 1533168000000 | 567.62 |
| 1533254400000 | 573.44 |
| 1533513600000 | 572.88 |
| 1533600000000 | 575.76 |
| 1533686400000 | 573.7 |
| 1533772800000 | 571.32 |
| 1533859200000 | 555.88 |
| 1534118400000 | 555.15 |
| 1534204800000 | 551.07 |
| 1534291200000 | 541.47 |
| 1534377600000 | 548.34 |
| 1534464000000 | 545.6799 |
| 1534723200000 | 548.44 |
| 1534809600000 | 553.37 |
| 1534896000000 | 557.72 |
| 1534982400000 | 555.98 |
| 1535068800000 | 556.14 |
| 1535328000000 | 558.73 |
| 1535414400000 | 556.9299 |
| 1535500800000 | 555.32 |
| 1535587200000 | 544.3 |
| 1535673600000 | 538.24 |
| 1535932800000 | 540.69 |
| 1536019200000 | 531.01 |
| 1536105600000 | 527.9 |
| 1536192000000 | 528 |
| 1536278400000 | 531.14 |
| 1536537600000 | 535.29 |
| 1536624000000 | 534.23 |
| 1536710400000 | 534.86 |
| 1536796800000 | 538.38 |
| 1536883200000 | 538.58 |
| 1537142400000 | 542.5599 |
| 1537228800000 | 547.8099 |
| 1537315200000 | 543.48 |
| 1537401600000 | 549.48 |
| 1537488000000 | 552.34 |
| 1537747200000 | 549.98 |
| 1537833600000 | 548.57 |
| 1537920000000 | 548.46 |
| 1538006400000 | 550.13 |
| 1538092800000 | 537.88 |
| 1538352000000 | 533.87 |
| 1538438400000 | 527.76 |
| 1538524800000 | 533.11 |
| 1538611200000 | 533.22 |
| 1538697600000 | 530.97 |
| 1538956800000 | 524.88 |
| 1539043200000 | 522.64 |
| 1539129600000 | 535.6 |
| 1539216000000 | 530.16 |
| 1539302400000 | 525.02 |
| 1539561600000 | 534.59 |
| 1539648000000 | 538.92 |
| 1539734400000 | 535.95 |
| 1539820800000 | 535.72 |
| 1539907200000 | 538.33 |
| 1540166400000 | 531.74 |
| 1540252800000 | 524.22 |
| 1540339200000 | 525.65 |
| 1540425600000 | 521.96 |
| 1540512000000 | 511.16 |
| 1540771200000 | 521.29 |
| 1540857600000 | 522.69 |
| 1540944000000 | 525.66 |
| 1541030400000 | 540.14 |
| 1541116800000 | 538.65 |
| 1541376000000 | 543.57 |
| 1541462400000 | 537.05 |
| 1541548800000 | 546.07 |
| 1541635200000 | 545.84 |
| 1541721600000 | 538.17 |
| 1541980800000 | 532.0599 |
| 1542067200000 | 545.47 |
| 1542153600000 | 549.3 |
| 1542240000000 | 543.11 |
| 1542326400000 | 548.04 |
| 1542585600000 | 552.87 |
| 1542672000000 | 544.35 |
| 1542758400000 | 550.71 |
| 1542844800000 | 545.89 |
| 1542931200000 | 548.01 |
| 1543190400000 | 565.91 |
| 1543276800000 | 567.87 |
| 1543363200000 | 567.82 |
| 1543449600000 | 571.5599 |
| 1543536000000 | 573.52 |
| 1543795200000 | 571.3 |
| 1543881600000 | 569.98 |
| 1543968000000 | 567.73 |
| 1544054400000 | 557.72 |
| 1544140800000 | 562.75 |
| 1544400000000 | 550.53 |
| 1544486400000 | 556.46 |
| 1544572800000 | 564.71 |
| 1544659200000 | 559.26 |
| 1544745600000 | 557.95 |
| 1545004800000 | 560.29 |
| 1545091200000 | 552.77 |
| 1545177600000 | 561.51 |
| 1545264000000 | 555.48 |
| 1545350400000 | 551.0599 |
| 1545609600000 | 547.25 |
| 1545868800000 | 534.73 |
| 1545955200000 | 545.78 |
| 1546214400000 | 546.39 |
| 1546387200000 | 544.62 |
| 1546473600000 | 550.8 |
| 1546560000000 | 557.45 |
| 1546819200000 | 559.96 |
| 1546905600000 | 552.2 |
| 1546992000000 | 549.48 |
| 1547078400000 | 550.94 |
| 1547164800000 | 549.69 |
| 1547424000000 | 544.4299 |
| 1547510400000 | 540.39 |
| 1547596800000 | 539.2 |
| 1547683200000 | 540.4 |
| 1547769600000 | 546.63 |
| 1548028800000 | 542.54 |
| 1548115200000 | 540.86 |
| 1548201600000 | 543.29 |
| 1548288000000 | 537.1799 |
| 1548374400000 | 534.54 |
| 1548633600000 | 535.15 |
| 1548720000000 | 534.28 |
| 1548806400000 | 532.73 |
| 1548892800000 | 535.3099 |
| 1548979200000 | 534.39 |
| 1549238400000 | 529.55 |
| 1549324800000 | 537.04 |
| 1549411200000 | 534.52 |
| 1549497600000 | 525.17 |
| 1549584000000 | 519.42 |
| 1549843200000 | 520.24 |
| 1549929600000 | 519.72 |
| 1550016000000 | 521.72 |
| 1550102400000 | 518.47 |
| 1550188800000 | 524.8099 |
| 1550448000000 | 531.9299 |
| 1550534400000 | 535.08 |
| 1550620800000 | 537.79 |
| 1550707200000 | 539.65 |
| 1550793600000 | 539.75 |
| 1551052800000 | 536.3099 |
| 1551139200000 | 532.97 |
| 1551225600000 | 531.3 |
| 1551312000000 | 531.1799 |
| 1551398400000 | 529.71 |
| 1551657600000 | 526 |
| 1551744000000 | 528.99 |
| 1551830400000 | 529.69 |
| 1551916800000 | 531.2 |
| 1552003200000 | 533.05 |
| 1552262400000 | 536.61 |
| 1552348800000 | 537.73 |
| 1552435200000 | 541.99 |
| 1552521600000 | 546.99 |
| 1552608000000 | 557.85 |
| 1552867200000 | 561.23 |
| 1552953600000 | 564.57 |
| 1553040000000 | 562.57 |
| 1553126400000 | 565.64 |
| 1553212800000 | 557.16 |
| 1553472000000 | 555.13 |
| 1553558400000 | 555.65 |
| 1553644800000 | 554.1 |
| 1553731200000 | 547.17 |
| 1553817600000 | 548.92 |
| 1554076800000 | 552.85 |
| 1554163200000 | 550.49 |
| 1554249600000 | 558.89 |
| 1554336000000 | 557.96 |
| 1554422400000 | 552.61 |
| 1554681600000 | 551.89 |
| 1554768000000 | 552.57 |
| 1554854400000 | 552.46 |
| 1554940800000 | 550.65 |
| 1555027200000 | 552.02 |
| 1555286400000 | 557.1 |
| 1555372800000 | 555.36 |
| 1555459200000 | 555.42 |
| 1555545600000 | 552.8 |
| 1555977600000 | 548.5 |
| 1556064000000 | 542.05 |
| 1556150400000 | 540.53 |
| 1556236800000 | 547.13 |
| 1556496000000 | 548.12 |
| 1556582400000 | 547.01 |
| 1556668800000 | 547.98 |
| 1556755200000 | 544.07 |
| 1556841600000 | 541.76 |
| 1557100800000 | 541.72 |
| 1557187200000 | 540.72 |
| 1557273600000 | 540.82 |
| 1557360000000 | 535.53 |
| 1557446400000 | 537.15 |
| 1557705600000 | 525.3099 |
| 1557792000000 | 525.66 |
| 1557878400000 | 524.19 |
| 1557964800000 | 528.5599 |
| 1558051200000 | 526.52 |
| 1558310400000 | 530.78 |
| 1558396800000 | 530.34 |
| 1558483200000 | 528.2 |
| 1558569600000 | 522.71 |
| 1558656000000 | 527.6 |
| 1558915200000 | 529.72 |
| 1559001600000 | 529.91 |
| 1559088000000 | 525.64 |
| 1559174400000 | 526.79 |
| 1559260800000 | 527.23 |
| 1559520000000 | 531.73 |
| 1559606400000 | 538.1799 |
| 1559692800000 | 542.78 |
| 1559779200000 | 541.79 |
| 1559865600000 | 549.63 |
| 1560124800000 | 548.94 |
| 1560211200000 | 550.28 |
| 1560297600000 | 553.05 |
| 1560384000000 | 550.02 |
| 1560470400000 | 544.55 |
| 1560729600000 | 541.8 |
| 1560816000000 | 548.63 |
| 1560902400000 | 547.73 |
| 1560988800000 | 550.88 |
| 1561075200000 | 550.1 |
| 1561334400000 | 550.35 |
| 1561420800000 | 548.71 |
| 1561507200000 | 547.47 |
| 1561593600000 | 546.78 |
| 1561680000000 | 548.38 |
| 1561939200000 | 545.54 |
| 1562025600000 | 545.37 |
| 1562112000000 | 549.82 |
| 1562198400000 | 554.52 |
| 1562284800000 | 550.03 |
| 1562544000000 | 547.61 |
| 1562630400000 | 548.11 |
| 1562716800000 | 545.75 |
| 1562803200000 | 544.98 |
| 1562889600000 | 542.38 |
| 1563148800000 | 538.79 |
| 1563235200000 | 533.2 |
| 1563321600000 | 530.26 |
| 1563408000000 | 530.86 |
| 1563494400000 | 531.22 |
| 1563753600000 | 529.02 |
| 1563840000000 | 529.7 |
| 1563926400000 | 531.62 |
| 1564012800000 | 529.48 |
| 1564099200000 | 540.28 |
| 1564358400000 | 548.2 |
| 1564444800000 | 539.58 |
| 1564531200000 | 539.9299 |
| 1564617600000 | 539.8 |
| 1564704000000 | 534.94 |
| 1564963200000 | 530.74 |
| 1565049600000 | 529.52 |
| 1565136000000 | 530.6799 |
| 1565222400000 | 533.24 |
| 1565308800000 | 527.65 |
| 1565568000000 | 526.99 |
| 1565654400000 | 528.84 |
| 1565740800000 | 520.77 |
| 1565827200000 | 519.0599 |
| 1565913600000 | 526.75 |
| 1566172800000 | 530.95 |
| 1566259200000 | 524.33 |
| 1566345600000 | 526.9299 |
| 1566432000000 | 525.2 |
| 1566518400000 | 524.74 |
| 1566777600000 | 526.69 |
| 1566864000000 | 531.2 |
| 1566950400000 | 533.1 |
| 1567036800000 | 538.95 |
| 1567123200000 | 537.87 |
| 1567382400000 | 538.34 |
| 1567468800000 | 539.07 |
| 1567555200000 | 543.29 |
| 1567641600000 | 541.91 |
| 1567728000000 | 543.15 |
| 1567987200000 | 541.69 |
| 1568073600000 | 541.4 |
| 1568160000000 | 543.76 |
| 1568246400000 | 549.51 |
| 1568332800000 | 552.9 |
| 1568592000000 | 549.98 |
| 1568678400000 | 548.69 |
| 1568764800000 | 551.13 |
| 1568851200000 | 556.23 |
| 1568937600000 | 559.16 |
| 1569196800000 | 557.25 |
| 1569283200000 | 558.15 |
| 1569369600000 | 554.92 |
| 1569456000000 | 558.34 |
| 1569542400000 | 559.87 |
| 1569801600000 | 557.82 |
| 1569888000000 | 554.24 |
| 1569974400000 | 544.77 |
| 1570060800000 | 547 |
| 1570147200000 | 552.0599 |
| 1570406400000 | 558.04 |
| 1570492800000 | 553.65 |
| 1570579200000 | 557.64 |
| 1570665600000 | 563.95 |
| 1570752000000 | 575.73 |
| 1571011200000 | 573.27 |
| 1571097600000 | 580.82 |
| 1571184000000 | 581.32 |
| 1571270400000 | 585.86 |
| 1571356800000 | 589.28 |
| 1571616000000 | 590.98 |
| 1571702400000 | 592.57 |
| 1571788800000 | 594.22 |
| 1571875200000 | 586.39 |
| 1571961600000 | 584.66 |
| 1572220800000 | 582.21 |
| 1572307200000 | 573.48 |
| 1572393600000 | 574.8099 |
| 1572480000000 | 579.08 |
| 1572566400000 | 578.73 |
| 1572825600000 | 579.51 |
| 1572912000000 | 574.9 |
| 1572998400000 | 572.64 |
| 1573084800000 | 570.02 |
| 1573171200000 | 568.26 |
| 1573430400000 | 569.02 |
| 1573516800000 | 574.92 |
| 1573603200000 | 572.1 |
| 1573689600000 | 565.19 |
| 1573776000000 | 568.4299 |
| 1574035200000 | 569.8099 |
| 1574121600000 | 567.57 |
| 1574208000000 | 567.05 |
| 1574294400000 | 565.73 |
| 1574380800000 | 568.04 |
| 1574640000000 | 568.66 |
| 1574726400000 | 569.34 |
| 1574812800000 | 574.7 |
| 1574899200000 | 573.02 |
| 1574985600000 | 574.15 |
| 1575244800000 | 561.96 |
| 1575331200000 | 560.9 |
| 1575417600000 | 563.61 |
| 1575504000000 | 561.79 |
| 1575590400000 | 562.52 |
| 1575849600000 | 561.69 |
| 1575936000000 | 557.67 |
| 1576022400000 | 558.8 |
| 1576108800000 | 556.99 |
| 1576195200000 | 563.4 |
| 1576454400000 | 570.09 |
| 1576540800000 | 567.98 |
| 1576627200000 | 563.92 |
| 1576713600000 | 563.1799 |
| 1576800000000 | 564.08 |
| 1577059200000 | 560.65 |
| 1577145600000 | 560.54 |
| 1577404800000 | 565.19 |
| 1577664000000 | 560.5 |
| 1577750400000 | 560.26 |
| 1577923200000 | 563.79 |
| 1578009600000 | 562.03 |
| 1578268800000 | 562.9299 |
| 1578355200000 | 559.0599 |
| 1578441600000 | 556.85 |
| 1578528000000 | 562.07 |
| 1578614400000 | 561.6799 |
| 1578873600000 | 558.45 |
| 1578960000000 | 560.87 |
| 1579046400000 | 561.08 |
| 1579132800000 | 561.34 |
| 1579219200000 | 562.27 |
| 1579478400000 | 564.61 |
| 1579564800000 | 566.29 |
| 1579651200000 | 564.88 |
| 1579737600000 | 559.38 |
| 1579824000000 | 561.59 |
| 1580083200000 | 553.39 |
| 1580169600000 | 561.96 |
| 1580256000000 | 560.24 |
| 1580342400000 | 553.77 |
| 1580428800000 | 552.73 |
| 1580688000000 | 551.49 |
| 1580774400000 | 551.98 |
| 1580860800000 | 547.37 |
| 1580947200000 | 551.97 |
| 1581033600000 | 553.21 |
| 1581292800000 | 548.45 |
| 1581379200000 | 553.2 |
| 1581465600000 | 559.65 |
| 1581552000000 | 558.08 |
| 1581638400000 | 559.09 |
| 1581897600000 | 561.4 |
| 1581984000000 | 568.64 |
| 1582070400000 | 572.94 |
| 1582156800000 | 569.88 |
| 1582243200000 | 569.4299 |
| 1582502400000 | 556.62 |
| 1582588800000 | 546.8099 |
| 1582675200000 | 543.1799 |
| 1582761600000 | 531.49 |
| 1582848000000 | 509.89 |
| 1583107200000 | 517.05 |
| 1583193600000 | 522.13 |
| 1583280000000 | 533.4 |
| 1583366400000 | 530.22 |
| 1583452800000 | 522.24 |
| 1583712000000 | 489.33 |
| 1583798400000 | 471.08 |
| 1583884800000 | 462.97 |
| 1583971200000 | 402.76 |
| 1584057600000 | 406.96 |
| 1584316800000 | 390.13 |
| 1584403200000 | 423.2 |
| 1584489600000 | 412.73 |
| 1584576000000 | 426.63 |
| 1584662400000 | 425.59 |
| 1584921600000 | 413.97 |
| 1585008000000 | 436.65 |
| 1585094400000 | 440.67 |
| 1585180800000 | 453.37 |
| 1585267200000 | 440.12 |
| 1585526400000 | 445.71 |
| 1585612800000 | 441.87 |
| 1585699200000 | 432.62 |
| 1585785600000 | 436.95 |
| 1585872000000 | 432.1 |
| 1586131200000 | 444.25 |
| 1586217600000 | 451.73 |
| 1586304000000 | 448.06 |
| 1586390400000 | 453.81 |
| 1586822400000 | 459.76 |
| 1586908800000 | 446.53 |
| 1586995200000 | 443.99 |
| 1587081600000 | 451.64 |
| 1587340800000 | 453.25 |
| 1587427200000 | 433.79 |
| 1587513600000 | 442.11 |
| 1587600000000 | 443.94 |
| 1587686400000 | 440.87 |
| 1587945600000 | 446.89 |
| 1588032000000 | 450.18 |
| 1588118400000 | 459.79 |
| 1588204800000 | 458.06 |
| 1588291200000 | 457.16 |
| 1588550400000 | 446.4 |
| 1588636800000 | 450.92 |
| 1588723200000 | 443.67 |
| 1588809600000 | 443.24 |
| 1588896000000 | 453.63 |
| 1589155200000 | 449.29 |
| 1589241600000 | 463.67 |
| 1589328000000 | 453.93 |
| 1589414400000 | 448.83 |
| 1589500800000 | 449.12 |
| 1589760000000 | 463.84 |
| 1589846400000 | 455.3 |
| 1589932800000 | 460.15 |
| 1590019200000 | 459.69 |
| 1590105600000 | 458.35 |
| 1590364800000 | 462.71 |
| 1590451200000 | 463.53 |
| 1590537600000 | 467.84 |
| 1590624000000 | 481.12 |
| 1590710400000 | 481.95 |
| 1590969600000 | 489.35 |
| 1591056000000 | 496.3 |
| 1591142400000 | 505.79 |
| 1591228800000 | 510.99 |
| 1591315200000 | 517.49 |
| 1591574400000 | 520.38 |
| 1591660800000 | 515.32 |
| 1591747200000 | 512.42 |
| 1591833600000 | 492.1 |
| 1591920000000 | 487.43 |
| 1592179200000 | 486.15 |
| 1592265600000 | 502.08 |
| 1592352000000 | 501.24 |
| 1592438400000 | 496.84 |
| 1592524800000 | 498.9 |
| 1592784000000 | 498.92 |
| 1592870400000 | 508.17 |
| 1592956800000 | 494.29 |
| 1593043200000 | 497.06 |
| 1593129600000 | 489.96 |
| 1593388800000 | 499.26 |
| 1593475200000 | 499.24 |
| 1593561600000 | 500.39 |
| 1593648000000 | 505.81 |
| 1593734400000 | 502.48 |
| 1593993600000 | 508.66 |
| 1594080000000 | 501.46 |
| 1594166400000 | 500.31 |
| 1594252800000 | 494.18 |
| 1594339200000 | 499.43 |
| 1594598400000 | 506.66 |
| 1594684800000 | 512.63 |
| 1594771200000 | 514.4 |
| 1594857600000 | 517.45 |
| 1594944000000 | 518.42 |
| 1595203200000 | 523.9299 |
| 1595289600000 | 524.6 |
| 1595376000000 | 525.07 |
| 1595462400000 | 524.54 |
| 1595548800000 | 513.89 |
| 1595808000000 | 510.98 |
| 1595894400000 | 510.7 |
| 1595980800000 | 515.2 |
| 1596067200000 | 502.69 |
| 1596153600000 | 495.57 |
| 1596412800000 | 497.63 |
| 1596499200000 | 503.76 |
| 1596585600000 | 505.71 |
| 1596672000000 | 496.32 |
| 1596758400000 | 498.82 |
| 1597017600000 | 502.2 |
| 1597104000000 | 507.55 |
| 1597190400000 | 518.07 |
| 1597276800000 | 520.48 |
| 1597363200000 | 516.94 |
| 1597622400000 | 514.17 |
| 1597708800000 | 513.63 |
| 1597795200000 | 519.38 |
| 1597881600000 | 509.74 |
| 1597968000000 | 503.98 |
| 1598227200000 | 515.7 |
| 1598313600000 | 513.36 |
| 1598400000000 | 511.63 |
| 1598486400000 | 509.48 |
| 1598572800000 | 508.58 |
| 1598832000000 | 505.05 |
| 1598918400000 | 499.02 |
| 1599004800000 | 504.18 |
| 1599091200000 | 502.16 |
| 1599177600000 | 492.41 |
| 1599436800000 | 499.88 |
| 1599523200000 | 491.63 |
| 1599609600000 | 504.84 |
| 1599696000000 | 503.25 |
| 1599782400000 | 501.19 |
| 1600041600000 | 502.64 |
| 1600128000000 | 502.86 |
| 1600214400000 | 503.58 |
| 1600300800000 | 501.15 |
| 1600387200000 | 497.15 |
| 1600646400000 | 476.74 |
| 1600732800000 | 478.69 |
| 1600819200000 | 477.07 |
| 1600905600000 | 470.39 |
| 1600992000000 | 467.27 |
| 1601251200000 | 474.06 |
| 1601337600000 | 475.22 |
| 1601424000000 | 476.03 |
| 1601510400000 | 473.45 |
| 1601596800000 | 474.71 |
| 1601856000000 | 488.49 |
| 1601942400000 | 493.04 |
| 1602028800000 | 484.67 |
| 1602115200000 | 490.08 |
| 1602201600000 | 494.92 |
| 1602460800000 | 497.92 |
| 1602547200000 | 496.84 |
| 1602633600000 | 495.79 |
| 1602720000000 | 485.11 |
| 1602806400000 | 484.23 |
| 1603065600000 | 487.85 |
| 1603152000000 | 488.96 |
| 1603238400000 | 490.67 |
| 1603324800000 | 489.71 |
| 1603411200000 | 495.59 |
| 1603670400000 | 489.35 |
| 1603756800000 | 483.58 |
| 1603843200000 | 470.89 |
| 1603929600000 | 462.09 |
| 1604016000000 | 463.21 |
| 1604275200000 | 468.69 |
| 1604361600000 | 474.47 |
| 1604448000000 | 479.32 |
| 1604534400000 | 488.37 |
| 1604620800000 | 486.81 |
| 1604880000000 | 501.47 |
| 1604966400000 | 507.65 |
| 1605052800000 | 511.15 |
| 1605139200000 | 517.47 |
| 1605225600000 | 515.74 |
| 1605484800000 | 524.77 |
| 1605571200000 | 524.4 |
| 1605657600000 | 526.87 |
| 1605744000000 | 521.62 |
| 1605830400000 | 523.75 |
| 1606089600000 | 516.73 |
| 1606176000000 | 525.85 |
| 1606262400000 | 532.58 |
| 1606348800000 | 532.7 |
| 1606435200000 | 537.92 |
| 1606694400000 | 532.44 |
| 1606780800000 | 536.74 |
| 1606867200000 | 539.59 |
| 1606953600000 | 541.88 |
| 1607040000000 | 544.87 |
| 1607299200000 | 545.83 |
| 1607385600000 | 546.23 |
| 1607472000000 | 548.55 |
| 1607558400000 | 548.21 |
| 1607644800000 | 533.28 |
| 1607904000000 | 536.29 |
| 1607990400000 | 535.66 |
| 1608076800000 | 540.49 |
| 1608163200000 | 540.9299 |
| 1608249600000 | 541.26 |
| 1608508800000 | 524.57 |
| 1608595200000 | 524.24 |
| 1608681600000 | 531.95 |
| 1608768000000 | 533.13 |
| 1609113600000 | 535.82 |
| 1609200000000 | 539.28 |
| 1609286400000 | 537.7 |
| 1609372800000 | 533.24 |
| 1609718400000 | 542.75 |
| 1609804800000 | 542.41 |
| 1609891200000 | 548.24 |
| 1609977600000 | 552.09 |
| 1610064000000 | 548.44 |
| 1610323200000 | 543.35 |
| 1610409600000 | 542.28 |
| 1610496000000 | 547.6 |
| 1610582400000 | 548.21 |
| 1610668800000 | 541.64 |
| 1610928000000 | 538.45 |
| 1611014400000 | 540.33 |
| 1611100800000 | 544.65 |
| 1611187200000 | 544.6799 |
| 1611273600000 | 544.44 |
| 1611532800000 | 547.65 |
| 1611619200000 | 552.01 |
| 1611705600000 | 557.16 |
| 1611792000000 | 546.19 |
| 1611878400000 | 547.15 |
| 1612137600000 | 547.9299 |
| 1612224000000 | 545.11 |
| 1612310400000 | 556.87 |
| 1612396800000 | 555.45 |
| 1612483200000 | 553.8099 |
| 1612742400000 | 551.05 |
| 1612828800000 | 551.3 |
| 1612915200000 | 553.72 |
| 1613001600000 | 552.92 |
| 1613088000000 | 555.2 |
| 1613347200000 | 560.7 |
| 1613433600000 | 554.96 |
| 1613520000000 | 550.52 |
| 1613606400000 | 546.5599 |
| 1613692800000 | 549.28 |
| 1613952000000 | 547.47 |
| 1614038400000 | 543.62 |
| 1614124800000 | 538.98 |
| 1614211200000 | 546.54 |
| 1614297600000 | 534.02 |
| 1614556800000 | 538.53 |
| 1614643200000 | 540.6 |
| 1614729600000 | 538.94 |
| 1614816000000 | 538.65 |
| 1614902400000 | 531.4 |
| 1615161600000 | 537.27 |
| 1615248000000 | 543.32 |
| 1615334400000 | 556.8099 |
| 1615420800000 | 566.33 |
| 1615507200000 | 567.74 |
| 1615766400000 | 572.62 |
| 1615852800000 | 576.5599 |
| 1615939200000 | 579.9299 |
| 1616025600000 | 578.32 |
| 1616112000000 | 569.55 |
| 1616371200000 | 570.12 |
| 1616457600000 | 575.16 |
| 1616544000000 | 569.46 |
| 1616630400000 | 566.58 |
| 1616716800000 | 572.89 |
| 1616976000000 | 573.7 |
| 1617062400000 | 571.24 |
| 1617148800000 | 573.21 |
| 1617235200000 | 575.71 |
| 1617667200000 | 578.0599 |
| 1617753600000 | 580.95 |
| 1617840000000 | 582.72 |
| 1617926400000 | 578.58 |
| 1618185600000 | 576.55 |
| 1618272000000 | 574.61 |
| 1618358400000 | 575.21 |
| 1618444800000 | 576.33 |
| 1618531200000 | 582.76 |
| 1618790400000 | 586.4299 |
| 1618876800000 | 579.8099 |
| 1618963200000 | 585.83 |
| 1619049600000 | 586.44 |
| 1619136000000 | 584.03 |
| 1619395200000 | 586.66 |
| 1619481600000 | 587.36 |
| 1619568000000 | 588.75 |
| 1619654400000 | 592.7 |
| 1619740800000 | 591.41 |
| 1620000000000 | 596.41 |
| 1620086400000 | 591.66 |
| 1620172800000 | 598.77 |
| 1620259200000 | 602.87 |
| 1620345600000 | 610.13 |
| 1620604800000 | 613.33 |
| 1620691200000 | 601.08 |
| 1620777600000 | 601.59 |
| 1620864000000 | 596.86 |
| 1620950400000 | 604.13 |
| 1621209600000 | 613.08 |
| 1621296000000 | 609.21 |
| 1621382400000 | 601.67 |
| 1621468800000 | 609.12 |
| 1621555200000 | 612.35 |
| 1621814400000 | 614.58 |
| 1621900800000 | 612.11 |
| 1621987200000 | 608.92 |
| 1622073600000 | 608.77 |
| 1622160000000 | 610.82 |
| 1622419200000 | 609.07 |
| 1622505600000 | 612.05 |
| 1622592000000 | 613.26 |
| 1622678400000 | 610.62 |
| 1622764800000 | 612.72 |
| 1623024000000 | 617.8099 |
| 1623110400000 | 619.49 |
| 1623196800000 | 619.36 |
| 1623283200000 | 625.77 |
| 1623369600000 | 623.85 |
| 1623628800000 | 625.6799 |
| 1623715200000 | 627.3 |
| 1623801600000 | 625.86 |
| 1623888000000 | 617.09 |
| 1623974400000 | 603.88 |
| 1624233600000 | 611.27 |
| 1624320000000 | 614.65 |
| 1624406400000 | 609.9299 |
| 1624492800000 | 610.84 |
| 1624579200000 | 610.98 |
| 1624838400000 | 609.1 |
| 1624924800000 | 608.86 |
| 1625011200000 | 604.59 |
| 1625097600000 | 607.76 |
| 1625184000000 | 608.98 |
| 1625443200000 | 610.45 |
| 1625529600000 | 604.86 |
| 1625616000000 | 605.3099 |
| 1625702400000 | 601.15 |
| 1625788800000 | 607.49 |
| 1626048000000 | 613 |
| 1626134400000 | 616.4 |
| 1626220800000 | 613.5 |
| 1626307200000 | 607.84 |
| 1626393600000 | 605.42 |
| 1626652800000 | 588.32 |
| 1626739200000 | 587.45 |
| 1626825600000 | 597.76 |
| 1626912000000 | 597.12 |
| 1626998400000 | 602.44 |
| 1627257600000 | 602.9299 |
| 1627344000000 | 601.75 |
| 1627430400000 | 601.3099 |
| 1627516800000 | 602.9 |
| 1627603200000 | 601.33 |
| 1627862400000 | 607.05 |
| 1627948800000 | 609.08 |
| 1628035200000 | 609.66 |
| 1628121600000 | 609.55 |
| 1628208000000 | 607.16 |
| 1628467200000 | 608.82 |
| 1628553600000 | 609.54 |
| 1628640000000 | 611.47 |
| 1628726400000 | 615.42 |
| 1628812800000 | 620.44 |
| 1629072000000 | 617.63 |
| 1629158400000 | 616.98 |
| 1629244800000 | 619.99 |
| 1629331200000 | 611.98 |
| 1629417600000 | 616.02 |
| 1629676800000 | 621.17 |
| 1629763200000 | 620.53 |
| 1629849600000 | 621.34 |
| 1629936000000 | 618.63 |
| 1630022400000 | 621.52 |
| 1630281600000 | 620.52 |
| 1630368000000 | 612.48 |
| 1630454400000 | 616.89 |
| 1630540800000 | 616.17 |
| 1630627200000 | 612.5 |
| 1630886400000 | 614.49 |
| 1630972800000 | 614.3 |
| 1631059200000 | 611.72 |
| 1631145600000 | 609.33 |
| 1631232000000 | 601.07 |
| 1631491200000 | 601.63 |
| 1631577600000 | 598.87 |
| 1631664000000 | 594.55 |
| 1631750400000 | 592.49 |
| 1631836800000 | 589.64 |
| 1632096000000 | 582.22 |
| 1632182400000 | 585.05 |
| 1632268800000 | 589.6799 |
| 1632355200000 | 594.17 |
| 1632441600000 | 589.74 |
| 1632700800000 | 591.5599 |
| 1632787200000 | 580.37 |
| 1632873600000 | 579.61 |
| 1632960000000 | 577.74 |
| 1633046400000 | 575.41 |
| 1633305600000 | 579.71 |
| 1633392000000 | 583.17 |
| 1633478400000 | 567.52 |
| 1633564800000 | 574.67 |
| 1633651200000 | 574.96 |
| 1633910400000 | 574.14 |
| 1633996800000 | 572.64 |
| 1634083200000 | 574.15 |
| 1634169600000 | 578.78 |
| 1634256000000 | 579.55 |
| 1634515200000 | 575.4 |
| 1634601600000 | 573.14 |
| 1634688000000 | 578.5599 |
| 1634774400000 | 578.16 |
| 1634860800000 | 575.44 |
| 1635120000000 | 568.94 |
| 1635206400000 | 571.51 |
| 1635292800000 | 569.32 |
| 1635379200000 | 564.15 |
| 1635465600000 | 556.04 |
| 1635724800000 | 561.21 |
| 1635811200000 | 556.92 |
| 1635897600000 | 559.4 |
| 1635984000000 | 562.23 |
| 1636070400000 | 567.96 |
| 1636329600000 | 568.66 |
| 1636416000000 | 570.64 |
| 1636502400000 | 571.65 |
| 1636588800000 | 569.38 |
| 1636675200000 | 572.01 |
| 1636934400000 | 566.88 |
| 1637020800000 | 566.1 |
| 1637107200000 | 564.89 |
| 1637193600000 | 563.7 |
| 1637280000000 | 562.51 |
| 1637539200000 | 568.75 |
| 1637625600000 | 563.72 |
| 1637712000000 | 566.82 |
| 1637798400000 | 566.27 |
| 1637884800000 | 552.77 |
| 1638144000000 | 554.66 |
| 1638230400000 | 544.62 |
| 1638316800000 | 557.54 |
| 1638403200000 | 548.27 |
| 1638489600000 | 542.34 |
| 1638748800000 | 551.37 |
| 1638835200000 | 555.08 |
| 1638921600000 | 556.13 |
| 1639008000000 | 555.66 |
| 1639094400000 | 557.52 |
| 1639353600000 | 556.26 |
| 1639440000000 | 558.75 |
| 1639526400000 | 554.36 |
| 1639612800000 | 559.97 |
| 1639699200000 | 558.29 |
| 1639958400000 | 549.8 |
| 1640044800000 | 554.76 |
| 1640131200000 | 559.83 |
| 1640217600000 | 564.84 |
| 1640304000000 | 565.88 |
| 1640563200000 | 568.2 |
| 1640649600000 | 571.66 |
| 1640736000000 | 571.12 |
| 1640822400000 | 571.05 |
| 1640908800000 | 572.67 |
| 1641168000000 | 571.5599 |
| 1641254400000 | 573.12 |
| 1641340800000 | 573.42 |
| 1641427200000 | 568.52 |
| 1641513600000 | 566.07 |
| 1641772800000 | 563.0599 |
| 1641859200000 | 566.1 |
| 1641945600000 | 572.12 |
| 1642032000000 | 575.52 |
| 1642118400000 | 572.05 |
| 1642377600000 | 571.14 |
| 1642464000000 | 572.39 |
| 1642550400000 | 574.33 |
| 1642636800000 | 576.92 |
| 1642723200000 | 568.33 |
| 1642982400000 | 557.73 |
| 1643068800000 | 569.49 |
| 1643155200000 | 573.48 |
| 1643241600000 | 576.47 |
| 1643328000000 | 577.58 |
| 1643587200000 | 583.82 |
| 1643673600000 | 585.42 |
| 1643760000000 | 593.19 |
| 1643846400000 | 600.88 |
| 1643932800000 | 594.4299 |
| 1644192000000 | 600.27 |
| 1644278400000 | 603.13 |
| 1644364800000 | 611.09 |
| 1644451200000 | 610.58 |
| 1644537600000 | 609.91 |
| 1644796800000 | 594.79 |
| 1644883200000 | 603.73 |
| 1644969600000 | 597.22 |
| 1645056000000 | 591.89 |
| 1645142400000 | 586.32 |
| 1645401600000 | 578.8 |
| 1645488000000 | 580.29 |
| 1645574400000 | 576.37 |
| 1645660800000 | 546.3 |
| 1645747200000 | 567.47 |
| 1646006400000 | 560.69 |
| 1646092800000 | 546.82 |
| 1646179200000 | 545.91 |
| 1646265600000 | 536.78 |
| 1646352000000 | 518.05 |
| 1646611200000 | 510.15 |
| 1646697600000 | 505.09 |
| 1646784000000 | 529.04 |
| 1646870400000 | 525.5 |
| 1646956800000 | 527.5599 |
| 1647216000000 | 536.83 |
| 1647302400000 | 539.02 |
| 1647388800000 | 545.86 |
| 1647475200000 | 557.01 |
| 1647561600000 | 554.0599 |
| 1647820800000 | 555.22 |
| 1647907200000 | 556.15 |
| 1647993600000 | 550.59 |
| 1648080000000 | 555.36 |
| 1648166400000 | 558.57 |
| 1648425600000 | 560.51 |
| 1648512000000 | 570.5 |
| 1648598400000 | 577.58 |
| 1648684800000 | 567.22 |
| 1648771200000 | 570.15 |
| 1649030400000 | 570.44 |
| 1649116800000 | 574.16 |
| 1649203200000 | 572.73 |
| 1649289600000 | 572.76 |
| 1649376000000 | 577.54 |
| 1649635200000 | 579.13 |
| 1649721600000 | 578.87 |
| 1649808000000 | 581.69 |
| 1649894400000 | 578.1799 |
| 1650326400000 | 572.84 |
| 1650412800000 | 576.8099 |
| 1650499200000 | 575.44 |
| 1650585600000 | 565.48 |
| 1650844800000 | 560.19 |
| 1650931200000 | 557.72 |
| 1651017600000 | 553.49 |
| 1651104000000 | 550.1799 |
| 1651190400000 | 549.62 |
| 1651449600000 | 543.24 |
| 1651536000000 | 552.23 |
| 1651622400000 | 552.41 |
| 1651708800000 | 549.74 |
| 1651795200000 | 540.46 |
| 1652054400000 | 528.15 |
| 1652140800000 | 531.48 |
| 1652227200000 | 535.76 |
| 1652313600000 | 531.96 |
| 1652400000000 | 536.71 |
| 1652659200000 | 537.08 |
| 1652745600000 | 547.71 |
| 1652832000000 | 540.9299 |
| 1652918400000 | 539.69 |
| 1653004800000 | 544.77 |
| 1653264000000 | 557.3099 |
| 1653350400000 | 562.91 |
| 1653436800000 | 564.38 |
| 1653523200000 | 569.03 |
| 1653609600000 | 572.96 |
| 1653868800000 | 573.46 |
| 1653955200000 | 570.69 |
| 1654041600000 | 565.21 |
| 1654128000000 | 567.7 |
| 1654214400000 | 567.53 |
| 1654473600000 | 568.76 |
| 1654560000000 | 565.04 |
| 1654646400000 | 560.16 |
| 1654732800000 | 553.94 |
| 1654819200000 | 536.66 |
| 1655078400000 | 524.15 |
| 1655164800000 | 519.2 |
| 1655251200000 | 523.23 |
| 1655337600000 | 523.74 |
| 1655424000000 | 526.44 |
| 1655683200000 | 538.62 |
| 1655769600000 | 537.48 |
| 1655856000000 | 542.27 |
| 1655942400000 | 538.07 |
| 1656028800000 | 543.73 |
| 1656288000000 | 549.67 |
| 1656374400000 | 549.92 |
| 1656460800000 | 543.66 |
| 1656547200000 | 538.15 |
| 1656633600000 | 538.79 |
| 1656892800000 | 544.01 |
| 1656979200000 | 528 |
| 1657065600000 | 526.15 |
| 1657152000000 | 530.99 |
| 1657238400000 | 532.85 |
| 1657497600000 | 527.73 |
| 1657584000000 | 532.05 |
| 1657670400000 | 532.1 |
| 1657756800000 | 515.58 |
| 1657843200000 | 521.21 |
| 1658102400000 | 527.41 |
| 1658188800000 | 530.91 |
| 1658275200000 | 525.07 |
| 1658361600000 | 524.91 |
| 1658448000000 | 522.32 |
| 1658707200000 | 524.26 |
| 1658793600000 | 516.84 |
| 1658880000000 | 517.03 |
| 1658966400000 | 514.71 |
| 1659052800000 | 520.87 |
| 1659312000000 | 524.47 |
| 1659398400000 | 522.76 |
| 1659484800000 | 514.5 |
| 1659571200000 | 516.9299 |
| 1659657600000 | 518.2 |
| 1659916800000 | 520.14 |
| 1660003200000 | 521.86 |
| 1660089600000 | 526.55 |
| 1660176000000 | 527.8099 |
| 1660262400000 | 520.99 |
| 1660521600000 | 517.89 |
| 1660608000000 | 525.65 |
| 1660694400000 | 518.52 |
| 1660780800000 | 518.6 |
| 1660867200000 | 514.32 |
| 1661126400000 | 509.36 |
| 1661212800000 | 505.29 |
| 1661299200000 | 502.2 |
| 1661385600000 | 503.7 |
| 1661472000000 | 497.6 |
| 1661731200000 | 494.4 |
| 1661817600000 | 495.06 |
| 1661904000000 | 497.44 |
| 1661990400000 | 486.89 |
| 1662076800000 | 495.61 |
| 1662336000000 | 485.42 |
| 1662422400000 | 484.36 |
| 1662508800000 | 482.75 |
| 1662595200000 | 478.88 |
| 1662681600000 | 490.39 |
| 1662940800000 | 498.51 |
| 1663027200000 | 487.4 |
| 1663113600000 | 481.28 |
| 1663200000000 | 479.34 |
| 1663286400000 | 471.74 |
| 1663545600000 | 470.59 |
| 1663632000000 | 460.52 |
| 1663718400000 | 456.31 |
| 1663804800000 | 449.04 |
| 1663891200000 | 435.56 |
| 1664150400000 | 426.15 |
| 1664236800000 | 425.43 |
| 1664323200000 | 425.08 |
| 1664409600000 | 421.33 |
| 1664496000000 | 423.29 |
| 1664755200000 | 434.65 |
| 1664841600000 | 449.2 |
| 1664928000000 | 434.67 |
| 1665014400000 | 428.46 |
| 1665100800000 | 423.15 |
| 1665360000000 | 421.51 |
| 1665446400000 | 420.67 |
| 1665532800000 | 416.5899 |
| 1665619200000 | 418.0899 |
| 1665705600000 | 422.96 |
| 1665964800000 | 432.42 |
| 1666051200000 | 435.07 |
| 1666137600000 | 432.46 |
| 1666224000000 | 423.72 |
| 1666310400000 | 414.36 |
| 1666569600000 | 422.15 |
| 1666656000000 | 429.77 |
| 1666742400000 | 436.72 |
| 1666828800000 | 436.4 |
| 1666915200000 | 442.94 |
| 1667174400000 | 443.89 |
| 1667260800000 | 444.61 |
| 1667347200000 | 446.69 |
| 1667433600000 | 434.14 |
| 1667520000000 | 444.91 |
| 1667779200000 | 451.24 |
| 1667865600000 | 457.99 |
| 1667952000000 | 455.68 |
| 1668038400000 | 468.55 |
| 1668124800000 | 470.18 |
| 1668384000000 | 472.43 |
| 1668470400000 | 469.1 |
| 1668556800000 | 467.71 |
| 1668643200000 | 461.37 |
| 1668729600000 | 469.87 |
| 1668988800000 | 467.33 |
| 1669075200000 | 468.73 |
| 1669161600000 | 473.91 |
| 1669248000000 | 480.52 |
| 1669334400000 | 480.74 |
| 1669593600000 | 475.82 |
| 1669680000000 | 469.21 |
| 1669766400000 | 466.27 |
| 1669852800000 | 483.79 |
| 1669939200000 | 481.47 |
| 1670198400000 | 480.53 |
| 1670284800000 | 477.16 |
| 1670371200000 | 471.61 |
| 1670457600000 | 470.5 |
| 1670544000000 | 474.03 |
| 1670803200000 | 471.12 |
| 1670889600000 | 477.92 |
| 1670976000000 | 477.98 |
| 1671062400000 | 469.55 |
| 1671148800000 | 456.51 |
| 1671408000000 | 457.69 |
| 1671494400000 | 457.05 |
| 1671580800000 | 461.5 |
| 1671667200000 | 458.31 |
| 1671753600000 | 459.43 |
| 1672099200000 | 461.33 |
| 1672185600000 | 459.75 |
| 1672272000000 | 466.8 |
| 1672358400000 | 458.94 |
| 1672617600000 | 465.01 |
| 1672704000000 | 463.72 |
| 1672790400000 | 472.61 |
| 1672876800000 | 472.79 |
| 1672963200000 | 480.13 |
| 1673222400000 | 489.79 |
| 1673308800000 | 487.31 |
| 1673395200000 | 488.99 |
| 1673481600000 | 499.11 |
| 1673568000000 | 499.1 |
| 1673827200000 | 502.11 |
| 1673913600000 | 500.87 |
| 1674000000000 | 498.69 |
| 1674086400000 | 492.3 |
| 1674172800000 | 496.96 |
| 1674432000000 | 501.06 |
| 1674518400000 | 499.62 |
| 1674604800000 | 500.27 |
| 1674691200000 | 498.48 |
| 1674777600000 | 500.79 |
| 1675036800000 | 503.42 |
| 1675123200000 | 501.11 |
| 1675209600000 | 503.4 |
| 1675296000000 | 513.61 |
| 1675382400000 | 500.73 |
| 1675641600000 | 492.15 |
| 1675728000000 | 492.41 |
| 1675814400000 | 498.38 |
| 1675900800000 | 501.11 |
| 1675987200000 | 498.35 |
| 1676246400000 | 502.97 |
| 1676332800000 | 510.69 |
| 1676419200000 | 510.87 |
| 1676505600000 | 514.8099 |
| 1676592000000 | 517.79 |
| 1676851200000 | 519.91 |
| 1676937600000 | 519.09 |
| 1677024000000 | 518.02 |
| 1677110400000 | 513.76 |
| 1677196800000 | 509.56 |
| 1677456000000 | 517.75 |
| 1677542400000 | 514.29 |
| 1677628800000 | 514.03 |
| 1677715200000 | 511.97 |
| 1677801600000 | 518.11 |
| 1678060800000 | 525.0599 |
| 1678147200000 | 515.49 |
| 1678233600000 | 516.51 |
| 1678320000000 | 518.61 |
| 1678406400000 | 522 |
| 1678665600000 | 517.5599 |
| 1678752000000 | 520.27 |
| 1678838400000 | 507.18 |
| 1678924800000 | 510.9 |
| 1679011200000 | 505.13 |
| 1679270400000 | 515.89 |
| 1679356800000 | 520.58 |
| 1679443200000 | 518.5 |
| 1679529600000 | 523.61 |
| 1679616000000 | 513.34 |
| 1679875200000 | 519.1 |
| 1679961600000 | 520.94 |
| 1680048000000 | 525.77 |
| 1680134400000 | 532.91 |
| 1680220800000 | 535.58 |
| 1680480000000 | 537.2 |
| 1680566400000 | 540.4299 |
| 1680652800000 | 547.52 |
| 1680739200000 | 553.98 |
| 1681171200000 | 552.61 |
| 1681257600000 | 555.8 |
| 1681344000000 | 558.86 |
| 1681430400000 | 556.6799 |
| 1681689600000 | 555.22 |
| 1681776000000 | 553.78 |
| 1681862400000 | 552.29 |
| 1681948800000 | 547.29 |
| 1682035200000 | 545.71 |
| 1682294400000 | 544.34 |
| 1682380800000 | 542.53 |
| 1682467200000 | 550.9299 |
| 1682553600000 | 552.57 |
| 1682640000000 | 553.82 |
| 1682899200000 | 550.9 |
| 1682985600000 | 540.49 |
| 1683072000000 | 545.65 |
| 1683158400000 | 541.25 |
| 1683244800000 | 544.92 |
| 1683504000000 | 544.26 |
| 1683590400000 | 540.78 |
| 1683676800000 | 538.64 |
| 1683763200000 | 533.3099 |
| 1683849600000 | 531.55 |
| 1684108800000 | 535.51 |
| 1684195200000 | 531.09 |
| 1684281600000 | 524.79 |
| 1684368000000 | 519.76 |
| 1684454400000 | 523.69 |
| 1684713600000 | 524.16 |
| 1684800000000 | 526.47 |
| 1684886400000 | 521.53 |
| 1684972800000 | 510.78 |
| 1685059200000 | 509.38 |
| 1685318400000 | 509.69 |
| 1685404800000 | 506.48 |
| 1685491200000 | 502.68 |
| 1685577600000 | 507.85 |
| 1685664000000 | 493.39 |
| 1685923200000 | 496.01 |
| 1686009600000 | 490.9 |
| 1686096000000 | 491.62 |
| 1686182400000 | 490.95 |
| 1686268800000 | 491.96 |
| 1686528000000 | 486.46 |
| 1686614400000 | 487.17 |
| 1686700800000 | 492.05 |
| 1686787200000 | 497.18 |
| 1686873600000 | 500.16 |
| 1687132800000 | 497.57 |
| 1687219200000 | 494.05 |
| 1687305600000 | 492.22 |
| 1687392000000 | 490.77 |
| 1687478400000 | 490.52 |
| 1687737600000 | 490.94 |
| 1687824000000 | 496.13 |
| 1687910400000 | 497.42 |
| 1687996800000 | 498.61 |
| 1688083200000 | 500.64 |
| 1688342400000 | 502.71 |
| 1688428800000 | 502.51 |
| 1688515200000 | 499.1 |
| 1688601600000 | 491.95 |
| 1688688000000 | 492.92 |
| 1688947200000 | 492.95 |
| 1689033600000 | 495.2 |
| 1689120000000 | 507.8 |
| 1689206400000 | 513.38 |
| 1689292800000 | 509.05 |
| 1689552000000 | 504.97 |
| 1689638400000 | 500.5 |
| 1689724800000 | 501.88 |
| 1689811200000 | 504.47 |
| 1689897600000 | 503.23 |
| 1690156800000 | 508.09 |
| 1690243200000 | 504.58 |
| 1690329600000 | 505.06 |
| 1690416000000 | 503.89 |
| 1690502400000 | 506.74 |
| 1690761600000 | 500.84 |
| 1690848000000 | 495.09 |
| 1690934400000 | 483.67 |
| 1691020800000 | 478.09 |
| 1691107200000 | 482.65 |
| 1691366400000 | 479.65 |
| 1691452800000 | 474.48 |
| 1691539200000 | 481.17 |
| 1691625600000 | 486.62 |
| 1691712000000 | 481.65 |
| 1691971200000 | 480.86 |
| 1692057600000 | 478.76 |
| 1692144000000 | 476.11 |
| 1692230400000 | 474.6 |
| 1692316800000 | 474.29 |
| 1692576000000 | 473.61 |
| 1692662400000 | 472.85 |
| 1692748800000 | 476.9 |
| 1692835200000 | 474.24 |
| 1692921600000 | 471.43 |
| 1693180800000 | 477.57 |
| 1693267200000 | 484.28 |
| 1693353600000 | 489.38 |
| 1693440000000 | 488.79 |
| STOXX Europe 600 Telecommunications | STOXX Europe 600 | |
|---|---|---|
| 2016 | -14.963542858285 | -1.2362729359915 |
| 2017 | 14.299717819929 | 26.341242119594 |
| 2018 | -13.404138982422 | -15.267919818973 |
| 2019 | 2.5786506761592 | 24.956848471526 |
| 2020 | -4.8592232529719 | 6.8841277505539 |
| 2021 | 7.4538254194084 | 16.229174395127 |
| 2022 | -20.066446114069 | -16.310775807748 |
| 2023 | 5.8908640480417 | 10.447651792136 |
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 | EU0009658947 | SXKP | SXKP INDEX | .SXKP |
| Net Return EUR | EU0009658954 | SXKR | SXKR INDEX | .SXKR |
| Net Return USD | EU0009659796 | SXKV | SXKV INDEX | .SXKV |
| Price USD | EU0009659788 | SXKL | SXKL INDEX | .SXKL |
| Gross Return EUR | CH0102634950 | SXKGR | SXKGR INDEX | .SXKGR |
| Gross Return USD | CH0147791617 | SXKGV | .SXKGV |
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 |
|---|---|---|---|
| DEUTSCHE TELEKOM | Telecommunications | Germany | 27.281% |
| ORANGE | Telecommunications | France | 8.814% |
| TELEFONICA | Telecommunications | Spain | 8.808% |
| VODAFONE GRP | Telecommunications | UK | 8.162% |
| NOKIA | Telecommunications | Finland | 7.499% |
| CELLNEX TELECOM | Telecommunications | Spain | 6.317% |
| ERICSSON LM B | Telecommunications | Sweden | 5.659% |
| SWISSCOM | Telecommunications | Switzerland | 5.653% |
| KPN | Telecommunications | Netherlands | 4.184% |
| BT GRP | Telecommunications | UK | 3.376% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.