Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Food & Beverage
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Sector indices are available for global markets as well as for Europe, the Eurozone and Eastern Europe. Using the market standard ICB Industry Classification Benchmark, companies are categorised according to their primary source of revenue. This categorisation guarantees a professional and accurate classification of companies in their respective business environments. There are 11 Industries, 20 Supersectors, 45 Sectors, 173 subsectors. Three supersectors indices namely Food and Beverage, Personal and Household Goods and Oil and Gas for EURO STOXX and STOXX Europe 600, STOXX Global 1800 Industry Consumer Goods and STOXX Global 1800 Food and Beverage would be maintained as legacy indices to continue to capture the economy reality of the indices. These indices would be maintained with the same history, name and identifiers.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Food & Beverage | 636.5 | 486.7 | 18.0 | 7.5 | 143.7 | 2.1 | 29.5 | 0.4 | 10.3 |
| STOXX Europe 600 | 14,324.4 | 11,447.8 | 19.1 | 6.8 | 271.3 | 1.1 | 2.4 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 100.0 |
|---|
Country weighting
| Switzerland | 33.1 |
|---|---|
| UK | 15.7 |
| Belgium | 13.8 |
| France | 13.6 |
| Netherlands | 10.8 |
| Norway | 4.0 |
| Ireland | 3.8 |
| Denmark | 3.1 |
| Sweden | 0.9 |
| Italy | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Food & Beverage | 1.4 | 8.8 | -2.4 | -12.8 | 2.8 | N/A | N/A | -2.5 | -4.5 | 0.6 |
| STOXX Europe 600 | 4.0 | 8.1 | 5.9 | 23.8 | 56.6 | N/A | N/A | 6.0 | 7.5 | 9.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Food & Beverage | N/A | N/A | 14.0 | 12.9 | 14.1 | N/A | N/A | -0.3 | -0.6 | -0.1 |
| STOXX Europe 600 | N/A | N/A | 15.0 | 13.7 | 15.0 | N/A | N/A | 0.2 | 0.3 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Food & Beverage | 0.4 | 0.5 | 0.6 | 0.6 | 0.7 | 11.1 | 17.4 | 13.4 | 11.9 | 11.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Food & Beverage | 0.4 | 0.5 | 0.5 | 0.6 | 0.7 | -2.8 | 0.0 | -0.7 | -1.1 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of May 30, 2025
SUPERSECTOR INDICES
STOXX Europe 600 Food & Beverage
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Food & Beverage | 22.0 | 18.5 | 20.6 | 18.5 | 2.6 | 2.2 | 2.0 | 21.1 |
| STOXX Europe 600 | 18.6 | 15.1 | 16.4 | 14.9 | 2.1 | 2.9 | 1.4 | 1.1 |
Performance and annual returns
| STOXX Europe 600 Food & Beverage | |
|---|---|
| 536371200000 | 57.03 |
| 536457600000 | 57.03 |
| 536544000000 | 57.13 |
| 536803200000 | 57.08 |
| 536889600000 | 57.33 |
| 536976000000 | 57.57 |
| 537062400000 | 57.86 |
| 537148800000 | 57.92 |
| 537408000000 | 58.03 |
| 537494400000 | 57.56 |
| 537580800000 | 57.25 |
| 537667200000 | 57.2 |
| 537753600000 | 57.55 |
| 538012800000 | 57.21 |
| 538099200000 | 57.26 |
| 538185600000 | 57.25 |
| 538272000000 | 57.39 |
| 538358400000 | 57.95 |
| 538617600000 | 57.57 |
| 538704000000 | 57.93 |
| 538790400000 | 57.12 |
| 538876800000 | 57.19 |
| 538963200000 | 57.91 |
| 539222400000 | 58.27 |
| 539308800000 | 57.78 |
| 539395200000 | 57.97 |
| 539481600000 | 58.35 |
| 539568000000 | 58.78 |
| 539827200000 | 58.74 |
| 539913600000 | 57.96 |
| 540000000000 | 58.55 |
| 540086400000 | 58.46 |
| 540172800000 | 58.98 |
| 540432000000 | 59.43 |
| 540518400000 | 59.75 |
| 540604800000 | 59.96 |
| 540691200000 | 59.93 |
| 540777600000 | 60.19 |
| 541036800000 | 59.88 |
| 541123200000 | 59.85 |
| 541209600000 | 60.24 |
| 541296000000 | 60.79 |
| 541382400000 | 61.6 |
| 541641600000 | 62.4 |
| 541728000000 | 62.62 |
| 541814400000 | 63.16 |
| 541900800000 | 63.51 |
| 541987200000 | 63.85 |
| 542246400000 | 63.76 |
| 542332800000 | 63.57 |
| 542419200000 | 63.62 |
| 542505600000 | 63.99 |
| 542592000000 | 63.85 |
| 542851200000 | 63.27 |
| 542937600000 | 63.83 |
| 543024000000 | 64.13 |
| 543110400000 | 63.57 |
| 543196800000 | 63.85 |
| 543456000000 | 64.84 |
| 543542400000 | 65.32 |
| 543628800000 | 65.23 |
| 543715200000 | 65.02 |
| 543801600000 | 65.21 |
| 544060800000 | 63.81 |
| 544147200000 | 63.5 |
| 544233600000 | 63.37 |
| 544320000000 | 63.65 |
| 544406400000 | 63.55 |
| 544665600000 | 64.53 |
| 544752000000 | 64.3 |
| 544838400000 | 64.31 |
| 544924800000 | 64.47 |
| 545011200000 | 63.69 |
| 545270400000 | 63.13 |
| 545356800000 | 62.87 |
| 545443200000 | 63.34 |
| 545529600000 | 64.17 |
| 545616000000 | 64.17 |
| 545875200000 | 64.16 |
| 545961600000 | 63.84 |
| 546048000000 | 64.48 |
| 546134400000 | 64.51 |
| 546220800000 | 64.76 |
| 546480000000 | 64.27 |
| 546566400000 | 65.13 |
| 546652800000 | 65.58 |
| 546739200000 | 65.68 |
| 546825600000 | 65.89 |
| 547084800000 | 65.8 |
| 547171200000 | 65.79 |
| 547257600000 | 66.32 |
| 547344000000 | 66.4 |
| 547430400000 | 67.48 |
| 547689600000 | 68.09 |
| 547776000000 | 67.58 |
| 547862400000 | 68 |
| 547948800000 | 68.19 |
| 548035200000 | 67.44 |
| 548294400000 | 68.61 |
| 548380800000 | 68.91 |
| 548467200000 | 67.59 |
| 548553600000 | 67.2 |
| 548640000000 | 67.3 |
| 548899200000 | 67.41 |
| 548985600000 | 67.34 |
| 549072000000 | 67.11 |
| 549158400000 | 67.7 |
| 549244800000 | 68.51 |
| 549504000000 | 68.97 |
| 549590400000 | 68.36 |
| 549676800000 | 68.64 |
| 549763200000 | 68.55 |
| 549849600000 | 68.81 |
| 550108800000 | 68.79 |
| 550195200000 | 69.82 |
| 550281600000 | 69.62 |
| 550368000000 | 69.98 |
| 550454400000 | 70.78 |
| 550713600000 | 71.4 |
| 550800000000 | 71.68 |
| 550886400000 | 71.75 |
| 550972800000 | 70.97 |
| 551059200000 | 70.11 |
| 551318400000 | 69.88 |
| 551404800000 | 69.91 |
| 551491200000 | 70.43 |
| 551577600000 | 70.24 |
| 551664000000 | 70.87 |
| 551923200000 | 70.6 |
| 552009600000 | 70.81 |
| 552096000000 | 70.61 |
| 552182400000 | 71.54 |
| 552268800000 | 72.24 |
| 552528000000 | 73.19 |
| 552614400000 | 73.31 |
| 552700800000 | 72.75 |
| 552787200000 | 72.96 |
| 552873600000 | 73.24 |
| 553132800000 | 73.36 |
| 553219200000 | 73.92 |
| 553305600000 | 74.46 |
| 553392000000 | 74.94 |
| 553478400000 | 75.07 |
| 553737600000 | 74.23 |
| 553824000000 | 74.07 |
| 553910400000 | 73.52 |
| 553996800000 | 73.64 |
| 554083200000 | 73.6 |
| 554342400000 | 72.73 |
| 554428800000 | 73.54 |
| 554515200000 | 74.32 |
| 554601600000 | 74.33 |
| 554688000000 | 73.9 |
| 554947200000 | 72.98 |
| 555033600000 | 72.54 |
| 555120000000 | 72.59 |
| 555206400000 | 72.22 |
| 555292800000 | 71.85 |
| 555552000000 | 72.59 |
| 555638400000 | 73.31 |
| 555724800000 | 74.13 |
| 555811200000 | 74.49 |
| 555897600000 | 74.76 |
| 556156800000 | 73.9 |
| 556243200000 | 72.65 |
| 556329600000 | 72.08 |
| 556416000000 | 71.83 |
| 556502400000 | 72.72 |
| 556761600000 | 72.91 |
| 556848000000 | 73.23 |
| 556934400000 | 73.18 |
| 557020800000 | 72.71 |
| 557107200000 | 72.62 |
| 557366400000 | 72.61 |
| 557452800000 | 73.19 |
| 557539200000 | 72.91 |
| 557625600000 | 73.44 |
| 557712000000 | 73.67 |
| 557971200000 | 73.2 |
| 558057600000 | 72.97 |
| 558144000000 | 72.69 |
| 558230400000 | 73.09 |
| 558316800000 | 73.25 |
| 558576000000 | 73.77 |
| 558662400000 | 73.77 |
| 558748800000 | 73.87 |
| 558835200000 | 74.16 |
| 558921600000 | 74.48 |
| 559180800000 | 74.32 |
| 559267200000 | 73.78 |
| 559353600000 | 74.97 |
| 559440000000 | 73.8 |
| 559526400000 | 74.04 |
| 559785600000 | 75.56 |
| 559872000000 | 74.95 |
| 559958400000 | 74.64 |
| 560044800000 | 74.98 |
| 560131200000 | 75.36 |
| 560390400000 | 75.44 |
| 560476800000 | 75.07 |
| 560563200000 | 74.88 |
| 560649600000 | 75.13 |
| 560736000000 | 74.7 |
| 560995200000 | 73.76 |
| 561081600000 | 74.21 |
| 561168000000 | 73.88 |
| 561254400000 | 72.39 |
| 561340800000 | 72.18 |
| 561600000000 | 65.4 |
| 561686400000 | 60.23 |
| 561772800000 | 64.38 |
| 561859200000 | 61.67 |
| 561945600000 | 60.41 |
| 562204800000 | 56.43 |
| 562291200000 | 57.48 |
| 562377600000 | 54.93 |
| 562464000000 | 55.58 |
| 562550400000 | 58.47 |
| 562809600000 | 58.05 |
| 562896000000 | 56.15 |
| 562982400000 | 54.4 |
| 563068800000 | 54.94 |
| 563155200000 | 54.95 |
| 563414400000 | 53.27 |
| 563500800000 | 52.04 |
| 563587200000 | 53.76 |
| 563673600000 | 56.4 |
| 563760000000 | 56 |
| 564019200000 | 57.07 |
| 564105600000 | 55.72 |
| 564192000000 | 55.3 |
| 564278400000 | 54.65 |
| 564364800000 | 54.39 |
| 564624000000 | 54.91 |
| 564710400000 | 56.05 |
| 564796800000 | 55.76 |
| 564883200000 | 56.22 |
| 564969600000 | 56.08 |
| 565228800000 | 53.78 |
| 565315200000 | 53.86 |
| 565401600000 | 54.37 |
| 565488000000 | 53.95 |
| 565574400000 | 52.93 |
| 565833600000 | 53.14 |
| 565920000000 | 53.71 |
| 566006400000 | 54.2 |
| 566092800000 | 53.93 |
| 566179200000 | 54.3 |
| 566438400000 | 54.71 |
| 566524800000 | 55.51 |
| 566611200000 | 56.53 |
| 566697600000 | 57.36 |
| 566784000000 | 57.36 |
| 567043200000 | 57.86 |
| 567129600000 | 57.73 |
| 567216000000 | 58.29 |
| 567302400000 | 58.51 |
| 567388800000 | 58.51 |
| 567648000000 | 58.71 |
| 567734400000 | 56.79 |
| 567820800000 | 57.29 |
| 567907200000 | 56.3 |
| 567993600000 | 56.3 |
| 568252800000 | 56.36 |
| 568339200000 | 58.18 |
| 568425600000 | 58.22 |
| 568512000000 | 57.69 |
| 568598400000 | 57.52 |
| 568857600000 | 56.35 |
| 568944000000 | 56.19 |
| 569030400000 | 55.67 |
| 569116800000 | 56.24 |
| 569203200000 | 57.65 |
| 569462400000 | 57.66 |
| 569548800000 | 56.89 |
| 569635200000 | 56.31 |
| 569721600000 | 56.39 |
| 569808000000 | 56.53 |
| 570067200000 | 56.65 |
| 570153600000 | 56.58 |
| 570240000000 | 56.65 |
| 570326400000 | 56.57 |
| 570412800000 | 56.94 |
| 570672000000 | 56.83 |
| 570758400000 | 56.71 |
| 570844800000 | 56.68 |
| 570931200000 | 56.87 |
| 571017600000 | 56.62 |
| 571276800000 | 56.02 |
| 571363200000 | 55.75 |
| 571449600000 | 56.16 |
| 571536000000 | 56.55 |
| 571622400000 | 57 |
| 571881600000 | 57.23 |
| 571968000000 | 57.49 |
| 572054400000 | 58.03 |
| 572140800000 | 57.71 |
| 572227200000 | 57.7 |
| 572486400000 | 57.93 |
| 572572800000 | 58.1 |
| 572659200000 | 58.33 |
| 572745600000 | 59.15 |
| 572832000000 | 58.7 |
| 573091200000 | 59.03 |
| 573177600000 | 59.29 |
| 573264000000 | 60.24 |
| 573350400000 | 60.13 |
| 573436800000 | 60.59 |
| 573696000000 | 60 |
| 573782400000 | 60.64 |
| 573868800000 | 61.13 |
| 573955200000 | 61.63 |
| 574041600000 | 60.88 |
| 574300800000 | 60.97 |
| 574387200000 | 61.35 |
| 574473600000 | 61.16 |
| 574560000000 | 60.02 |
| 574646400000 | 62.97 |
| 574905600000 | 62.32 |
| 574992000000 | 61.89 |
| 575078400000 | 61.88 |
| 575164800000 | 61.16 |
| 575251200000 | 60.7 |
| 575510400000 | 59.46 |
| 575596800000 | 60.07 |
| 575683200000 | 59.83 |
| 575769600000 | 59.33 |
| 575856000000 | 59.31 |
| 576115200000 | 59.35 |
| 576201600000 | 59.15 |
| 576288000000 | 60.05 |
| 576374400000 | 60.67 |
| 576460800000 | 61.01 |
| 576720000000 | 61.99 |
| 576806400000 | 61.77 |
| 576892800000 | 62.57 |
| 576979200000 | 62.22 |
| 577065600000 | 61.74 |
| 577324800000 | 61.81 |
| 577411200000 | 62.27 |
| 577497600000 | 61.78 |
| 577584000000 | 61.76 |
| 577670400000 | 61.74 |
| 577929600000 | 62.23 |
| 578016000000 | 63.72 |
| 578102400000 | 64.9 |
| 578188800000 | 64.51 |
| 578275200000 | 64.11 |
| 578534400000 | 64.04 |
| 578620800000 | 63.77 |
| 578707200000 | 63.75 |
| 578793600000 | 63.5 |
| 578880000000 | 63.69 |
| 579139200000 | 63.3 |
| 579225600000 | 63.33 |
| 579312000000 | 61.99 |
| 579398400000 | 62.36 |
| 579484800000 | 62.62 |
| 579744000000 | 63.3 |
| 579830400000 | 63.95 |
| 579916800000 | 63.54 |
| 580003200000 | 63.19 |
| 580089600000 | 63.76 |
| 580348800000 | 63.19 |
| 580435200000 | 64 |
| 580521600000 | 64.81 |
| 580608000000 | 65.12 |
| 580694400000 | 65.28 |
| 580953600000 | 65.48 |
| 581040000000 | 65.98 |
| 581126400000 | 66.22 |
| 581212800000 | 67.1 |
| 581299200000 | 65.89 |
| 581558400000 | 66.76 |
| 581644800000 | 66.52 |
| 581731200000 | 66.92 |
| 581817600000 | 67.71 |
| 581904000000 | 67.92 |
| 582163200000 | 67.75 |
| 582249600000 | 68.54 |
| 582336000000 | 68.62 |
| 582422400000 | 68.02 |
| 582508800000 | 68.05 |
| 582768000000 | 67.84 |
| 582854400000 | 68.31 |
| 582940800000 | 68.84 |
| 583027200000 | 69.34 |
| 583113600000 | 68.77 |
| 583372800000 | 67.85 |
| 583459200000 | 68.06 |
| 583545600000 | 68.2 |
| 583632000000 | 68.16 |
| 583718400000 | 68.64 |
| 583977600000 | 68.35 |
| 584064000000 | 68.84 |
| 584150400000 | 69.61 |
| 584236800000 | 69.31 |
| 584323200000 | 69.81 |
| 584582400000 | 69.53 |
| 584668800000 | 68.91 |
| 584755200000 | 69.03 |
| 584841600000 | 69.02 |
| 584928000000 | 69.39 |
| 585187200000 | 69.17 |
| 585273600000 | 68.98 |
| 585360000000 | 69.81 |
| 585446400000 | 69.94 |
| 585532800000 | 70.04 |
| 585792000000 | 69.67 |
| 585878400000 | 69.66 |
| 585964800000 | 70.05 |
| 586051200000 | 70.01 |
| 586137600000 | 70.26 |
| 586396800000 | 70.98 |
| 586483200000 | 70.71 |
| 586569600000 | 70.73 |
| 586656000000 | 70.88 |
| 586742400000 | 71.04 |
| 587001600000 | 71.2 |
| 587088000000 | 71.35 |
| 587174400000 | 70.25 |
| 587260800000 | 69.7 |
| 587347200000 | 70.43 |
| 587606400000 | 70.08 |
| 587692800000 | 70.1 |
| 587779200000 | 70.61 |
| 587865600000 | 70.39 |
| 587952000000 | 70.65 |
| 588211200000 | 70.26 |
| 588297600000 | 69.39 |
| 588384000000 | 69.37 |
| 588470400000 | 68.14 |
| 588556800000 | 67.7 |
| 588816000000 | 67.47 |
| 588902400000 | 67.28 |
| 588988800000 | 67.47 |
| 589075200000 | 66.32 |
| 589161600000 | 66.17 |
| 589420800000 | 66.74 |
| 589507200000 | 66.84 |
| 589593600000 | 66.99 |
| 589680000000 | 66.63 |
| 589766400000 | 66.1 |
| 590025600000 | 66.31 |
| 590112000000 | 66.9 |
| 590198400000 | 67.85 |
| 590284800000 | 67.86 |
| 590371200000 | 68.15 |
| 590630400000 | 68.16 |
| 590716800000 | 68.46 |
| 590803200000 | 68.97 |
| 590889600000 | 68.73 |
| 590976000000 | 69.37 |
| 591235200000 | 69.28 |
| 591321600000 | 69.48 |
| 591408000000 | 69.94 |
| 591494400000 | 70.55 |
| 591580800000 | 70.3 |
| 591840000000 | 70.12 |
| 591926400000 | 69.69 |
| 592012800000 | 69.97 |
| 592099200000 | 70.51 |
| 592185600000 | 70.69 |
| 592444800000 | 71.03 |
| 592531200000 | 70.78 |
| 592617600000 | 70.3 |
| 592704000000 | 71.01 |
| 592790400000 | 71.37 |
| 593049600000 | 71.6 |
| 593136000000 | 71.52 |
| 593222400000 | 72.1 |
| 593308800000 | 72.36 |
| 593395200000 | 72.17 |
| 593654400000 | 72.12 |
| 593740800000 | 72.22 |
| 593827200000 | 72.98 |
| 593913600000 | 72.39 |
| 594000000000 | 72.83 |
| 594259200000 | 72.67 |
| 594345600000 | 72.9 |
| 594432000000 | 72.5 |
| 594518400000 | 72.33 |
| 594604800000 | 72.55 |
| 594864000000 | 71.91 |
| 594950400000 | 72.55 |
| 595036800000 | 72.15 |
| 595123200000 | 71.98 |
| 595209600000 | 71.13 |
| 595468800000 | 70.45 |
| 595555200000 | 70.57 |
| 595641600000 | 70.43 |
| 595728000000 | 70.77 |
| 595814400000 | 70.04 |
| 596073600000 | 69.31 |
| 596160000000 | 69.44 |
| 596246400000 | 69.99 |
| 596332800000 | 70.22 |
| 596419200000 | 69.43 |
| 596678400000 | 69.26 |
| 596764800000 | 69.35 |
| 596851200000 | 69.74 |
| 596937600000 | 69.55 |
| 597024000000 | 69.38 |
| 597283200000 | 69.21 |
| 597369600000 | 69.59 |
| 597456000000 | 69.84 |
| 597542400000 | 69.38 |
| 597628800000 | 69.41 |
| 597888000000 | 68.61 |
| 597974400000 | 68.54 |
| 598060800000 | 68.1 |
| 598147200000 | 68.3 |
| 598233600000 | 68.75 |
| 598492800000 | 69.11 |
| 598579200000 | 69.56 |
| 598665600000 | 69.52 |
| 598752000000 | 68.63 |
| 598838400000 | 70.14 |
| 599097600000 | 70.12 |
| 599184000000 | 70.52 |
| 599270400000 | 70.75 |
| 599356800000 | 71.16 |
| 599443200000 | 71.08 |
| 599702400000 | 71.27 |
| 599788800000 | 71.31 |
| 599875200000 | 72.21 |
| 599961600000 | 73.59 |
| 600048000000 | 73.85 |
| 600307200000 | 73.51 |
| 600393600000 | 73.96 |
| 600480000000 | 74.19 |
| 600566400000 | 74.93 |
| 600652800000 | 75.07 |
| 600912000000 | 75.51 |
| 600998400000 | 75.47 |
| 601084800000 | 76.07 |
| 601171200000 | 76.35 |
| 601257600000 | 76.5 |
| 601516800000 | 76.51 |
| 601603200000 | 77.43 |
| 601689600000 | 77.82 |
| 601776000000 | 78.42 |
| 601862400000 | 79.1 |
| 602121600000 | 79.79 |
| 602208000000 | 79.84 |
| 602294400000 | 79.58 |
| 602380800000 | 79.59 |
| 602467200000 | 80.57 |
| 602726400000 | 79.7 |
| 602812800000 | 80.11 |
| 602899200000 | 80.84 |
| 602985600000 | 80.56 |
| 603072000000 | 80.16 |
| 603331200000 | 79.22 |
| 603417600000 | 79.48 |
| 603504000000 | 78.98 |
| 603590400000 | 79 |
| 603676800000 | 78.98 |
| 603936000000 | 79.76 |
| 604022400000 | 79.65 |
| 604108800000 | 78.7 |
| 604195200000 | 77.93 |
| 604281600000 | 78.28 |
| 604540800000 | 76.46 |
| 604627200000 | 76.87 |
| 604713600000 | 77 |
| 604800000000 | 77.24 |
| 604886400000 | 77.95 |
| 605145600000 | 78.93 |
| 605232000000 | 79.17 |
| 605318400000 | 79.24 |
| 605404800000 | 78.98 |
| 605491200000 | 79.1 |
| 605750400000 | 79.7 |
| 605836800000 | 80.25 |
| 605923200000 | 80.42 |
| 606009600000 | 79.8 |
| 606096000000 | 78.56 |
| 606355200000 | 76.47 |
| 606441600000 | 77.99 |
| 606528000000 | 77.57 |
| 606614400000 | 77.73 |
| 606700800000 | 77.76 |
| 606960000000 | 77.69 |
| 607046400000 | 77.79 |
| 607132800000 | 78.12 |
| 607219200000 | 77.54 |
| 607305600000 | 78.24 |
| 607564800000 | 77.92 |
| 607651200000 | 78.39 |
| 607737600000 | 78.31 |
| 607824000000 | 77.8 |
| 607910400000 | 77.83 |
| 608169600000 | 77.94 |
| 608256000000 | 78.33 |
| 608342400000 | 78.1 |
| 608428800000 | 77.84 |
| 608515200000 | 78.41 |
| 608774400000 | 78.56 |
| 608860800000 | 79.35 |
| 608947200000 | 79.65 |
| 609033600000 | 78.92 |
| 609120000000 | 79.05 |
| 609379200000 | 79.08 |
| 609465600000 | 78.92 |
| 609552000000 | 79.38 |
| 609638400000 | 80.19 |
| 609724800000 | 80.17 |
| 609984000000 | 79.95 |
| 610070400000 | 79.76 |
| 610156800000 | 79.99 |
| 610243200000 | 80.17 |
| 610329600000 | 80.92 |
| 610588800000 | 80.57 |
| 610675200000 | 80.77 |
| 610761600000 | 80.32 |
| 610848000000 | 79.97 |
| 610934400000 | 80.57 |
| 611193600000 | 80.61 |
| 611280000000 | 80.27 |
| 611366400000 | 80.2 |
| 611452800000 | 81.19 |
| 611539200000 | 82.07 |
| 611798400000 | 80.79 |
| 611884800000 | 80.27 |
| 611971200000 | 79.86 |
| 612057600000 | 80.69 |
| 612144000000 | 80.68 |
| 612403200000 | 80.75 |
| 612489600000 | 80.27 |
| 612576000000 | 80.02 |
| 612662400000 | 79.87 |
| 612748800000 | 79.9 |
| 613008000000 | 79.8 |
| 613094400000 | 79.86 |
| 613180800000 | 79.93 |
| 613267200000 | 80.3 |
| 613353600000 | 80.53 |
| 613612800000 | 80.07 |
| 613699200000 | 79.93 |
| 613785600000 | 80.5 |
| 613872000000 | 80.62 |
| 613958400000 | 80.69 |
| 614217600000 | 80.72 |
| 614304000000 | 81.35 |
| 614390400000 | 81.7 |
| 614476800000 | 82.25 |
| 614563200000 | 81.98 |
| 614822400000 | 81.72 |
| 614908800000 | 82.46 |
| 614995200000 | 82.72 |
| 615081600000 | 81.88 |
| 615168000000 | 80.89 |
| 615427200000 | 81.77 |
| 615513600000 | 82.43 |
| 615600000000 | 82.53 |
| 615686400000 | 82.72 |
| 615772800000 | 83.15 |
| 616032000000 | 83.85 |
| 616118400000 | 84.98 |
| 616204800000 | 84.99 |
| 616291200000 | 85.83 |
| 616377600000 | 86.52 |
| 616636800000 | 86.22 |
| 616723200000 | 86.44 |
| 616809600000 | 86.75 |
| 616896000000 | 87.16 |
| 616982400000 | 87.27 |
| 617241600000 | 86.58 |
| 617328000000 | 86.76 |
| 617414400000 | 87.14 |
| 617500800000 | 87.91 |
| 617587200000 | 88.65 |
| 617846400000 | 88.47 |
| 617932800000 | 88.44 |
| 618019200000 | 88.73 |
| 618105600000 | 88.63 |
| 618192000000 | 89.24 |
| 618451200000 | 89.62 |
| 618537600000 | 89.59 |
| 618624000000 | 90.01 |
| 618710400000 | 89.57 |
| 618796800000 | 89.77 |
| 619056000000 | 89.59 |
| 619142400000 | 89.16 |
| 619228800000 | 90.43 |
| 619315200000 | 90.65 |
| 619401600000 | 90.61 |
| 619660800000 | 90.74 |
| 619747200000 | 90.27 |
| 619833600000 | 90.88 |
| 619920000000 | 91.09 |
| 620006400000 | 91.5 |
| 620265600000 | 91.28 |
| 620352000000 | 90.73 |
| 620438400000 | 91.03 |
| 620524800000 | 91.42 |
| 620611200000 | 91.49 |
| 620870400000 | 92.45 |
| 620956800000 | 92.62 |
| 621043200000 | 91.45 |
| 621129600000 | 92.42 |
| 621216000000 | 92.32 |
| 621475200000 | 91.75 |
| 621561600000 | 91.56 |
| 621648000000 | 91.38 |
| 621734400000 | 90.63 |
| 621820800000 | 90.47 |
| 622080000000 | 90.91 |
| 622166400000 | 90.61 |
| 622252800000 | 91.03 |
| 622339200000 | 91.04 |
| 622425600000 | 91.02 |
| 622684800000 | 90.55 |
| 622771200000 | 90.13 |
| 622857600000 | 89.56 |
| 622944000000 | 89.38 |
| 623030400000 | 88.96 |
| 623289600000 | 88.61 |
| 623376000000 | 89.73 |
| 623462400000 | 89.66 |
| 623548800000 | 89.7 |
| 623635200000 | 90.39 |
| 623894400000 | 89.43 |
| 623980800000 | 88.45 |
| 624067200000 | 87.78 |
| 624153600000 | 88.52 |
| 624240000000 | 88.24 |
| 624499200000 | 83.61 |
| 624585600000 | 83.63 |
| 624672000000 | 85.04 |
| 624758400000 | 86.07 |
| 624844800000 | 85.56 |
| 625104000000 | 85.99 |
| 625190400000 | 84.34 |
| 625276800000 | 84.38 |
| 625363200000 | 83.91 |
| 625449600000 | 81.5 |
| 625708800000 | 82.62 |
| 625795200000 | 83.49 |
| 625881600000 | 83.85 |
| 625968000000 | 83.53 |
| 626054400000 | 83.26 |
| 626313600000 | 82.96 |
| 626400000000 | 82.62 |
| 626486400000 | 83.58 |
| 626572800000 | 83.41 |
| 626659200000 | 83.99 |
| 626918400000 | 84.19 |
| 627004800000 | 84.09 |
| 627091200000 | 83.68 |
| 627177600000 | 84.02 |
| 627264000000 | 84.21 |
| 627523200000 | 83.4 |
| 627609600000 | 82.95 |
| 627696000000 | 83.23 |
| 627782400000 | 83.97 |
| 627868800000 | 84.12 |
| 628128000000 | 83.87 |
| 628214400000 | 84.22 |
| 628300800000 | 84.68 |
| 628387200000 | 86.12 |
| 628473600000 | 87.38 |
| 628732800000 | 87.25 |
| 628819200000 | 87.37 |
| 628905600000 | 87.48 |
| 628992000000 | 87.58 |
| 629078400000 | 88.04 |
| 629337600000 | 87.79 |
| 629424000000 | 87.6 |
| 629510400000 | 88.11 |
| 629596800000 | 87.94 |
| 629683200000 | 87.88 |
| 629942400000 | 87.72 |
| 630028800000 | 87.12 |
| 630115200000 | 87.79 |
| 630201600000 | 87.82 |
| 630288000000 | 87.82 |
| 630547200000 | 87.83 |
| 630633600000 | 88.06 |
| 630720000000 | 88.79 |
| 630806400000 | 88.75 |
| 630892800000 | 89.53 |
| 631152000000 | 89.52 |
| 631238400000 | 89.69 |
| 631324800000 | 90.29 |
| 631411200000 | 90.06 |
| 631497600000 | 89.38 |
| 631756800000 | 89.26 |
| 631843200000 | 90.08 |
| 631929600000 | 89.68 |
| 632016000000 | 90.23 |
| 632102400000 | 89.19 |
| 632361600000 | 88.71 |
| 632448000000 | 87.71 |
| 632534400000 | 88.51 |
| 632620800000 | 87.66 |
| 632707200000 | 88.11 |
| 632966400000 | 87.5 |
| 633052800000 | 86.96 |
| 633139200000 | 85.63 |
| 633225600000 | 86.32 |
| 633312000000 | 86.3 |
| 633571200000 | 86.22 |
| 633657600000 | 86.42 |
| 633744000000 | 86.5 |
| 633830400000 | 86.84 |
| 633916800000 | 87.01 |
| 634176000000 | 86.99 |
| 634262400000 | 86.06 |
| 634348800000 | 85.42 |
| 634435200000 | 86.06 |
| 634521600000 | 85.4 |
| 634780800000 | 84.3 |
| 634867200000 | 84.31 |
| 634953600000 | 84.58 |
| 635040000000 | 85.17 |
| 635126400000 | 85.89 |
| 635385600000 | 85.09 |
| 635472000000 | 84.23 |
| 635558400000 | 83.57 |
| 635644800000 | 83.84 |
| 635731200000 | 82.8 |
| 635990400000 | 82.59 |
| 636076800000 | 83.19 |
| 636163200000 | 83.49 |
| 636249600000 | 82.53 |
| 636336000000 | 82.6 |
| 636595200000 | 81.68 |
| 636681600000 | 81.48 |
| 636768000000 | 82.25 |
| 636854400000 | 82.94 |
| 636940800000 | 82.87 |
| 637200000000 | 82.64 |
| 637286400000 | 82.94 |
| 637372800000 | 83.27 |
| 637459200000 | 83.56 |
| 637545600000 | 83.93 |
| 637804800000 | 82.98 |
| 637891200000 | 83.2 |
| 637977600000 | 83.69 |
| 638064000000 | 83.64 |
| 638150400000 | 84.19 |
| 638409600000 | 84.74 |
| 638496000000 | 84.35 |
| 638582400000 | 84.42 |
| 638668800000 | 84.17 |
| 638755200000 | 83.91 |
| 639014400000 | 83.24 |
| 639100800000 | 83.92 |
| 639187200000 | 83.92 |
| 639273600000 | 84.4 |
| 639360000000 | 84.81 |
| 639619200000 | 84.52 |
| 639705600000 | 84.47 |
| 639792000000 | 84.61 |
| 639878400000 | 84.65 |
| 639964800000 | 84.63 |
| 640224000000 | 84.73 |
| 640310400000 | 84.63 |
| 640396800000 | 84.43 |
| 640483200000 | 84.55 |
| 640569600000 | 84.85 |
| 640828800000 | 84 |
| 640915200000 | 83.82 |
| 641001600000 | 83.22 |
| 641088000000 | 82.95 |
| 641174400000 | 82.3 |
| 641433600000 | 82.27 |
| 641520000000 | 82.39 |
| 641606400000 | 83.01 |
| 641692800000 | 83.08 |
| 641779200000 | 83.62 |
| 642038400000 | 83.84 |
| 642124800000 | 84.28 |
| 642211200000 | 84.07 |
| 642297600000 | 84.21 |
| 642384000000 | 84.61 |
| 642643200000 | 85.83 |
| 642729600000 | 85.64 |
| 642816000000 | 85.38 |
| 642902400000 | 87.17 |
| 642988800000 | 87.08 |
| 643248000000 | 87.14 |
| 643334400000 | 88.22 |
| 643420800000 | 88.21 |
| 643507200000 | 87.98 |
| 643593600000 | 87.57 |
| 643852800000 | 87.51 |
| 643939200000 | 88.64 |
| 644025600000 | 89.84 |
| 644112000000 | 90.24 |
| 644198400000 | 91.18 |
| 644457600000 | 91.3 |
| 644544000000 | 91.96 |
| 644630400000 | 91.27 |
| 644716800000 | 91.7 |
| 644803200000 | 91.2 |
| 645062400000 | 90.57 |
| 645148800000 | 91.26 |
| 645235200000 | 92.16 |
| 645321600000 | 92.14 |
| 645408000000 | 91.7 |
| 645667200000 | 90.71 |
| 645753600000 | 91.24 |
| 645840000000 | 91.71 |
| 645926400000 | 91.96 |
| 646012800000 | 92.35 |
| 646272000000 | 92.89 |
| 646358400000 | 93.15 |
| 646444800000 | 92.42 |
| 646531200000 | 92.43 |
| 646617600000 | 92.85 |
| 646876800000 | 93.09 |
| 646963200000 | 93.45 |
| 647049600000 | 93.06 |
| 647136000000 | 92.34 |
| 647222400000 | 92.85 |
| 647481600000 | 92.77 |
| 647568000000 | 92.36 |
| 647654400000 | 92.82 |
| 647740800000 | 93.71 |
| 647827200000 | 93.52 |
| 648086400000 | 94.62 |
| 648172800000 | 95.51 |
| 648259200000 | 94.64 |
| 648345600000 | 94.59 |
| 648432000000 | 94.86 |
| 648691200000 | 93.39 |
| 648777600000 | 93.26 |
| 648864000000 | 92.96 |
| 648950400000 | 92.69 |
| 649036800000 | 93.14 |
| 649296000000 | 93.27 |
| 649382400000 | 93.77 |
| 649468800000 | 93.72 |
| 649555200000 | 92.07 |
| 649641600000 | 90.04 |
| 649900800000 | 86.64 |
| 649987200000 | 87.86 |
| 650073600000 | 87.05 |
| 650160000000 | 87.67 |
| 650246400000 | 87.03 |
| 650505600000 | 85.73 |
| 650592000000 | 86.37 |
| 650678400000 | 86.3 |
| 650764800000 | 85.97 |
| 650851200000 | 84.35 |
| 651110400000 | 82.85 |
| 651196800000 | 80.47 |
| 651283200000 | 80.69 |
| 651369600000 | 79.94 |
| 651456000000 | 80.98 |
| 651715200000 | 82.4 |
| 651801600000 | 83.25 |
| 651888000000 | 83.44 |
| 651974400000 | 84.49 |
| 652060800000 | 84.18 |
| 652320000000 | 83.44 |
| 652406400000 | 82.32 |
| 652492800000 | 82.55 |
| 652579200000 | 81.75 |
| 652665600000 | 82.33 |
| 652924800000 | 83.46 |
| 653011200000 | 83.34 |
| 653097600000 | 84.14 |
| 653184000000 | 83.74 |
| 653270400000 | 82.06 |
| 653529600000 | 82.01 |
| 653616000000 | 80.83 |
| 653702400000 | 80.24 |
| 653788800000 | 78.71 |
| 653875200000 | 77.85 |
| 654134400000 | 76.94 |
| 654220800000 | 76.88 |
| 654307200000 | 77.3 |
| 654393600000 | 78.03 |
| 654480000000 | 77.02 |
| 654739200000 | 78.38 |
| 654825600000 | 80.3 |
| 654912000000 | 81.01 |
| 654998400000 | 80.49 |
| 655084800000 | 82.24 |
| 655344000000 | 84.7 |
| 655430400000 | 82.54 |
| 655516800000 | 81.77 |
| 655603200000 | 81.79 |
| 655689600000 | 82.48 |
| 655948800000 | 82.37 |
| 656035200000 | 82.08 |
| 656121600000 | 82.06 |
| 656208000000 | 83.02 |
| 656294400000 | 83.25 |
| 656553600000 | 83.04 |
| 656640000000 | 84.26 |
| 656726400000 | 84.81 |
| 656812800000 | 83.69 |
| 656899200000 | 82.64 |
| 657158400000 | 82.45 |
| 657244800000 | 81.76 |
| 657331200000 | 82.34 |
| 657417600000 | 81.34 |
| 657504000000 | 81.56 |
| 657763200000 | 81.46 |
| 657849600000 | 81.58 |
| 657936000000 | 81.12 |
| 658022400000 | 80.34 |
| 658108800000 | 80.38 |
| 658368000000 | 80.85 |
| 658454400000 | 81.32 |
| 658540800000 | 80.89 |
| 658627200000 | 81.49 |
| 658713600000 | 81.61 |
| 658972800000 | 82.76 |
| 659059200000 | 83 |
| 659145600000 | 82.78 |
| 659232000000 | 82.66 |
| 659318400000 | 83.53 |
| 659577600000 | 82.83 |
| 659664000000 | 82.48 |
| 659750400000 | 82.23 |
| 659836800000 | 82.54 |
| 659923200000 | 81.84 |
| 660182400000 | 82.71 |
| 660268800000 | 82.38 |
| 660355200000 | 82.85 |
| 660441600000 | 84.2 |
| 660528000000 | 84.97 |
| 660787200000 | 84.14 |
| 660873600000 | 84.22 |
| 660960000000 | 84.05 |
| 661046400000 | 84.83 |
| 661132800000 | 84.57 |
| 661392000000 | 83.94 |
| 661478400000 | 84.11 |
| 661564800000 | 84.13 |
| 661651200000 | 82.97 |
| 661737600000 | 83.51 |
| 661996800000 | 82.85 |
| 662083200000 | 83.27 |
| 662169600000 | 82.94 |
| 662256000000 | 83.16 |
| 662342400000 | 82.88 |
| 662601600000 | 82.71 |
| 662688000000 | 82.71 |
| 662774400000 | 82.59 |
| 662860800000 | 82.84 |
| 662947200000 | 83.39 |
| 663206400000 | 82.61 |
| 663292800000 | 82.26 |
| 663379200000 | 83.49 |
| 663465600000 | 82.2 |
| 663552000000 | 82.08 |
| 663811200000 | 80.9 |
| 663897600000 | 80.9 |
| 663984000000 | 80.51 |
| 664070400000 | 82.8 |
| 664156800000 | 82.89 |
| 664416000000 | 82.51 |
| 664502400000 | 81.82 |
| 664588800000 | 81.55 |
| 664675200000 | 81.7 |
| 664761600000 | 81.14 |
| 665020800000 | 81.74 |
| 665107200000 | 81.64 |
| 665193600000 | 82.82 |
| 665280000000 | 82.64 |
| 665366400000 | 82.43 |
| 665625600000 | 82.91 |
| 665712000000 | 83.72 |
| 665798400000 | 83.64 |
| 665884800000 | 84.83 |
| 665971200000 | 84.98 |
| 666230400000 | 86.38 |
| 666316800000 | 86.09 |
| 666403200000 | 86.88 |
| 666489600000 | 88.09 |
| 666576000000 | 88.46 |
| 666835200000 | 89.13 |
| 666921600000 | 89.29 |
| 667008000000 | 88.77 |
| 667094400000 | 89.1 |
| 667180800000 | 89.6 |
| 667440000000 | 90.71 |
| 667526400000 | 89.77 |
| 667612800000 | 89.83 |
| 667699200000 | 90.66 |
| 667785600000 | 90.36 |
| 668044800000 | 90.32 |
| 668131200000 | 91.24 |
| 668217600000 | 92.14 |
| 668304000000 | 92.41 |
| 668390400000 | 93.24 |
| 668649600000 | 93.35 |
| 668736000000 | 93.31 |
| 668822400000 | 93.14 |
| 668908800000 | 94.83 |
| 668995200000 | 93.9 |
| 669254400000 | 93.89 |
| 669340800000 | 92.91 |
| 669427200000 | 92.65 |
| 669513600000 | 93.81 |
| 669600000000 | 93.27 |
| 669859200000 | 93.92 |
| 669945600000 | 94.02 |
| 670032000000 | 94.35 |
| 670118400000 | 95.06 |
| 670204800000 | 95.33 |
| 670464000000 | 95.64 |
| 670550400000 | 96 |
| 670636800000 | 96.37 |
| 670723200000 | 96.74 |
| 670809600000 | 97.08 |
| 671068800000 | 96.7 |
| 671155200000 | 96.61 |
| 671241600000 | 96.02 |
| 671328000000 | 96.82 |
| 671414400000 | 96.96 |
| 671673600000 | 96.93 |
| 671760000000 | 96.28 |
| 671846400000 | 96.91 |
| 671932800000 | 97.23 |
| 672019200000 | 96.89 |
| 672278400000 | 95.97 |
| 672364800000 | 96.15 |
| 672451200000 | 95.77 |
| 672537600000 | 95.72 |
| 672624000000 | 94.13 |
| 672883200000 | 95.58 |
| 672969600000 | 95.8 |
| 673056000000 | 96.35 |
| 673142400000 | 96.99 |
| 673228800000 | 96.85 |
| 673488000000 | 96.95 |
| 673574400000 | 97.23 |
| 673660800000 | 96.93 |
| 673747200000 | 97.12 |
| 673833600000 | 97.27 |
| 674092800000 | 95.97 |
| 674179200000 | 95.58 |
| 674265600000 | 95.43 |
| 674352000000 | 95.69 |
| 674438400000 | 95.51 |
| 674697600000 | 95.71 |
| 674784000000 | 96.23 |
| 674870400000 | 95.87 |
| 674956800000 | 96.24 |
| 675043200000 | 95.78 |
| 675302400000 | 95.97 |
| 675388800000 | 96.68 |
| 675475200000 | 97.14 |
| 675561600000 | 97.07 |
| 675648000000 | 97.82 |
| 675907200000 | 98.45 |
| 675993600000 | 98.2 |
| 676080000000 | 98.44 |
| 676166400000 | 98.25 |
| 676252800000 | 97.45 |
| 676512000000 | 97.6 |
| 676598400000 | 98.7 |
| 676684800000 | 97.66 |
| 676771200000 | 97.61 |
| 676857600000 | 98 |
| 677116800000 | 97.09 |
| 677203200000 | 97.15 |
| 677289600000 | 96.73 |
| 677376000000 | 96.18 |
| 677462400000 | 96.6 |
| 677721600000 | 95.32 |
| 677808000000 | 95.38 |
| 677894400000 | 94.46 |
| 677980800000 | 94.85 |
| 678067200000 | 94.49 |
| 678326400000 | 95.08 |
| 678412800000 | 95.35 |
| 678499200000 | 94.99 |
| 678585600000 | 95.3 |
| 678672000000 | 96.69 |
| 678931200000 | 95.27 |
| 679017600000 | 95.75 |
| 679104000000 | 96.65 |
| 679190400000 | 95.99 |
| 679276800000 | 96.03 |
| 679536000000 | 96.85 |
| 679622400000 | 97.4 |
| 679708800000 | 97.33 |
| 679795200000 | 96.9 |
| 679881600000 | 97.01 |
| 680140800000 | 97.21 |
| 680227200000 | 98.06 |
| 680313600000 | 97.76 |
| 680400000000 | 97.75 |
| 680486400000 | 97.52 |
| 680745600000 | 97.53 |
| 680832000000 | 97.9 |
| 680918400000 | 97.92 |
| 681004800000 | 98.16 |
| 681091200000 | 98.45 |
| 681350400000 | 98.33 |
| 681436800000 | 97.64 |
| 681523200000 | 98.06 |
| 681609600000 | 97.92 |
| 681696000000 | 97.58 |
| 681955200000 | 97.8 |
| 682041600000 | 98.2 |
| 682128000000 | 98.6 |
| 682214400000 | 98.62 |
| 682300800000 | 98.8 |
| 682560000000 | 95.25 |
| 682646400000 | 96.1 |
| 682732800000 | 97.52 |
| 682819200000 | 98.51 |
| 682905600000 | 99.25 |
| 683164800000 | 99.32 |
| 683251200000 | 99.14 |
| 683337600000 | 99.17 |
| 683424000000 | 99.4 |
| 683510400000 | 99.85 |
| 683769600000 | 100.77 |
| 683856000000 | 100.72 |
| 683942400000 | 100.63 |
| 684028800000 | 100.85 |
| 684115200000 | 100.93 |
| 684374400000 | 100.46 |
| 684460800000 | 100.04 |
| 684547200000 | 99.92 |
| 684633600000 | 100.35 |
| 684720000000 | 100.03 |
| 684979200000 | 99.71 |
| 685065600000 | 99.3 |
| 685152000000 | 99.09 |
| 685238400000 | 99.26 |
| 685324800000 | 100.27 |
| 685584000000 | 99.87 |
| 685670400000 | 99.78 |
| 685756800000 | 99.99 |
| 685843200000 | 99.93 |
| 685929600000 | 100.14 |
| 686188800000 | 100.86 |
| 686275200000 | 101.46 |
| 686361600000 | 101.46 |
| 686448000000 | 101 |
| 686534400000 | 100.78 |
| 686793600000 | 100.12 |
| 686880000000 | 99.78 |
| 686966400000 | 99.4 |
| 687052800000 | 99.56 |
| 687139200000 | 99.05 |
| 687398400000 | 99.32 |
| 687484800000 | 99.62 |
| 687571200000 | 99.55 |
| 687657600000 | 100.06 |
| 687744000000 | 100.56 |
| 688003200000 | 100 |
| 688089600000 | 100.38 |
| 688176000000 | 100.34 |
| 688262400000 | 99.35 |
| 688348800000 | 99.08 |
| 688608000000 | 100.14 |
| 688694400000 | 99.71 |
| 688780800000 | 99.79 |
| 688867200000 | 99.9 |
| 688953600000 | 99.41 |
| 689212800000 | 99.14 |
| 689299200000 | 99.74 |
| 689385600000 | 99.29 |
| 689472000000 | 100 |
| 689558400000 | 101.01 |
| 689817600000 | 101.03 |
| 689904000000 | 101.29 |
| 689990400000 | 100.74 |
| 690076800000 | 100.78 |
| 690163200000 | 100.78 |
| 690422400000 | 98.62 |
| 690508800000 | 97.14 |
| 690595200000 | 97.26 |
| 690681600000 | 97.24 |
| 690768000000 | 97.28 |
| 691027200000 | 96.86 |
| 691113600000 | 97.2 |
| 691200000000 | 97.11 |
| 691286400000 | 96.52 |
| 691372800000 | 97.03 |
| 691632000000 | 96.04 |
| 691718400000 | 96.42 |
| 691804800000 | 97 |
| 691891200000 | 96.77 |
| 691977600000 | 96.54 |
| 692236800000 | 96.74 |
| 692323200000 | 96.53 |
| 692409600000 | 96.67 |
| 692496000000 | 97.78 |
| 692582400000 | 98.8 |
| 692841600000 | 98.42 |
| 692928000000 | 98.14 |
| 693014400000 | 98.64 |
| 693100800000 | 97.64 |
| 693187200000 | 96.48 |
| 693446400000 | 96.28 |
| 693532800000 | 97.43 |
| 693619200000 | 97.43 |
| 693705600000 | 97.31 |
| 693792000000 | 98.31 |
| 694051200000 | 98.59 |
| 694137600000 | 100 |
| 694310400000 | 100.82 |
| 694396800000 | 101.11 |
| 694656000000 | 103.2 |
| 694742400000 | 103.31 |
| 694828800000 | 101.42 |
| 694915200000 | 101.73 |
| 695001600000 | 102.83 |
| 695260800000 | 103.19 |
| 695347200000 | 104.05 |
| 695433600000 | 105.08 |
| 695520000000 | 104.96 |
| 695606400000 | 104.91 |
| 695865600000 | 105.53 |
| 695952000000 | 104.97 |
| 696038400000 | 104.67 |
| 696124800000 | 103.91 |
| 696211200000 | 103.79 |
| 696470400000 | 105.17 |
| 696556800000 | 105.34 |
| 696643200000 | 105.51 |
| 696729600000 | 105.88 |
| 696816000000 | 106.03 |
| 697075200000 | 106.72 |
| 697161600000 | 105.59 |
| 697248000000 | 106.49 |
| 697334400000 | 105.91 |
| 697420800000 | 106.49 |
| 697680000000 | 104.64 |
| 697766400000 | 105.32 |
| 697852800000 | 105.69 |
| 697939200000 | 106.02 |
| 698025600000 | 106.09 |
| 698284800000 | 106.23 |
| 698371200000 | 107.79 |
| 698457600000 | 107.47 |
| 698544000000 | 108.15 |
| 698630400000 | 107.58 |
| 698889600000 | 108.51 |
| 698976000000 | 107.11 |
| 699062400000 | 108.28 |
| 699148800000 | 108.41 |
| 699235200000 | 107.78 |
| 699494400000 | 107.8 |
| 699580800000 | 107.49 |
| 699667200000 | 107.93 |
| 699753600000 | 107.16 |
| 699840000000 | 107.51 |
| 700099200000 | 108.47 |
| 700185600000 | 109.16 |
| 700272000000 | 107.84 |
| 700358400000 | 106.35 |
| 700444800000 | 105.23 |
| 700704000000 | 105.2 |
| 700790400000 | 105.57 |
| 700876800000 | 104.8 |
| 700963200000 | 104.46 |
| 701049600000 | 104.94 |
| 701308800000 | 104.17 |
| 701395200000 | 104.25 |
| 701481600000 | 104.62 |
| 701568000000 | 105.15 |
| 701654400000 | 104.7 |
| 701913600000 | 104.87 |
| 702000000000 | 104.35 |
| 702086400000 | 103.78 |
| 702172800000 | 103.09 |
| 702259200000 | 103.02 |
| 702518400000 | 102.87 |
| 702604800000 | 103.02 |
| 702691200000 | 101.94 |
| 702777600000 | 103.02 |
| 702864000000 | 107.78 |
| 703123200000 | 107.72 |
| 703209600000 | 107.3 |
| 703296000000 | 108.91 |
| 703382400000 | 106.74 |
| 703468800000 | 106.62 |
| 703728000000 | 108.63 |
| 703814400000 | 108.18 |
| 703900800000 | 107.84 |
| 703987200000 | 108.52 |
| 704073600000 | 109.9 |
| 704332800000 | 110.26 |
| 704419200000 | 109.93 |
| 704505600000 | 110.01 |
| 704592000000 | 110.04 |
| 704678400000 | 110.13 |
| 704937600000 | 110.18 |
| 705024000000 | 110.64 |
| 705110400000 | 110.99 |
| 705196800000 | 111.53 |
| 705283200000 | 112.82 |
| 705542400000 | 113.69 |
| 705628800000 | 112.8 |
| 705715200000 | 112.06 |
| 705801600000 | 110.94 |
| 705888000000 | 111.68 |
| 706147200000 | 111.32 |
| 706233600000 | 110.77 |
| 706320000000 | 111.02 |
| 706406400000 | 110.63 |
| 706492800000 | 111.35 |
| 706752000000 | 111.42 |
| 706838400000 | 110.49 |
| 706924800000 | 109.78 |
| 707011200000 | 110.04 |
| 707097600000 | 110.68 |
| 707356800000 | 110.66 |
| 707443200000 | 110.24 |
| 707529600000 | 109.29 |
| 707616000000 | 109.59 |
| 707702400000 | 108.82 |
| 707961600000 | 108.63 |
| 708048000000 | 108.05 |
| 708134400000 | 108.81 |
| 708220800000 | 108.2 |
| 708307200000 | 108.2 |
| 708566400000 | 108.04 |
| 708652800000 | 108.75 |
| 708739200000 | 108.37 |
| 708825600000 | 107.22 |
| 708912000000 | 107.38 |
| 709171200000 | 106.52 |
| 709257600000 | 106.78 |
| 709344000000 | 106.42 |
| 709430400000 | 106.09 |
| 709516800000 | 106.33 |
| 709776000000 | 105.11 |
| 709862400000 | 105.69 |
| 709948800000 | 104.25 |
| 710035200000 | 104.64 |
| 710121600000 | 104.46 |
| 710380800000 | 103.74 |
| 710467200000 | 103.85 |
| 710553600000 | 103.25 |
| 710640000000 | 104.52 |
| 710726400000 | 104.97 |
| 710985600000 | 103.7 |
| 711072000000 | 103.72 |
| 711158400000 | 103.65 |
| 711244800000 | 104.49 |
| 711331200000 | 102.59 |
| 711590400000 | 100.3 |
| 711676800000 | 100.61 |
| 711763200000 | 99.94 |
| 711849600000 | 100 |
| 711936000000 | 98.74 |
| 712195200000 | 98.8 |
| 712281600000 | 99.13 |
| 712368000000 | 99.82 |
| 712454400000 | 100.01 |
| 712540800000 | 99.69 |
| 712800000000 | 100.12 |
| 712886400000 | 99.68 |
| 712972800000 | 99.54 |
| 713059200000 | 99.9 |
| 713145600000 | 99.31 |
| 713404800000 | 99.09 |
| 713491200000 | 98.47 |
| 713577600000 | 97.39 |
| 713664000000 | 97.16 |
| 713750400000 | 98.32 |
| 714009600000 | 98.46 |
| 714096000000 | 97.87 |
| 714182400000 | 98.24 |
| 714268800000 | 98.17 |
| 714355200000 | 99.2 |
| 714614400000 | 96.74 |
| 714700800000 | 95.7 |
| 714787200000 | 95.26 |
| 714873600000 | 95.4 |
| 714960000000 | 95.05 |
| 715219200000 | 95.3 |
| 715305600000 | 94.83 |
| 715392000000 | 95.2 |
| 715478400000 | 96.94 |
| 715564800000 | 97.2 |
| 715824000000 | 97.11 |
| 715910400000 | 96.26 |
| 715996800000 | 95.74 |
| 716083200000 | 95.48 |
| 716169600000 | 96.24 |
| 716428800000 | 98.82 |
| 716515200000 | 97.14 |
| 716601600000 | 100.35 |
| 716688000000 | 99.7 |
| 716774400000 | 103.13 |
| 717033600000 | 100.32 |
| 717120000000 | 102.17 |
| 717206400000 | 102.05 |
| 717292800000 | 102.85 |
| 717379200000 | 101.8 |
| 717638400000 | 98.61 |
| 717724800000 | 99.3 |
| 717811200000 | 98.27 |
| 717897600000 | 97.29 |
| 717984000000 | 97.5 |
| 718243200000 | 92.66 |
| 718329600000 | 94.64 |
| 718416000000 | 95.41 |
| 718502400000 | 96.29 |
| 718588800000 | 97.58 |
| 718848000000 | 98.49 |
| 718934400000 | 98.65 |
| 719020800000 | 97.77 |
| 719107200000 | 96.54 |
| 719193600000 | 96.52 |
| 719452800000 | 95.34 |
| 719539200000 | 98.05 |
| 719625600000 | 96.53 |
| 719712000000 | 98.42 |
| 719798400000 | 99.99 |
| 720057600000 | 99.23 |
| 720144000000 | 98.99 |
| 720230400000 | 98.24 |
| 720316800000 | 98.14 |
| 720403200000 | 98.19 |
| 720662400000 | 98.64 |
| 720748800000 | 99.46 |
| 720835200000 | 100.32 |
| 720921600000 | 100.19 |
| 721008000000 | 99.12 |
| 721267200000 | 98.63 |
| 721353600000 | 99.29 |
| 721440000000 | 98.51 |
| 721526400000 | 98.59 |
| 721612800000 | 98.15 |
| 721872000000 | 97.23 |
| 721958400000 | 97.14 |
| 722044800000 | 97.54 |
| 722131200000 | 97.29 |
| 722217600000 | 97.31 |
| 722476800000 | 98.1 |
| 722563200000 | 98.55 |
| 722649600000 | 98.09 |
| 722736000000 | 98.05 |
| 722822400000 | 99.51 |
| 723081600000 | 100.2 |
| 723168000000 | 100.85 |
| 723254400000 | 100.38 |
| 723340800000 | 100.7 |
| 723427200000 | 99.94 |
| 723686400000 | 101.05 |
| 723772800000 | 101.21 |
| 723859200000 | 99.56 |
| 723945600000 | 98.46 |
| 724032000000 | 99.06 |
| 724291200000 | 98.98 |
| 724377600000 | 98.94 |
| 724464000000 | 98.41 |
| 724550400000 | 100.21 |
| 724636800000 | 101.22 |
| 724896000000 | 102.05 |
| 724982400000 | 102.34 |
| 725068800000 | 102.5 |
| 725155200000 | 102.84 |
| 725241600000 | 102.88 |
| 725500800000 | 101.76 |
| 725587200000 | 103.62 |
| 725673600000 | 102.95 |
| 725760000000 | 102.94 |
| 726105600000 | 102.98 |
| 726192000000 | 103.91 |
| 726278400000 | 103.83 |
| 726364800000 | 102.83 |
| 726451200000 | 102.36 |
| 726710400000 | 100.79 |
| 726796800000 | 100.4 |
| 726883200000 | 100.12 |
| 726969600000 | 99.98 |
| 727056000000 | 100.38 |
| 727315200000 | 100.23 |
| 727401600000 | 99.93 |
| 727488000000 | 99.64 |
| 727574400000 | 100.13 |
| 727660800000 | 99.66 |
| 727920000000 | 98.7 |
| 728006400000 | 99.4 |
| 728092800000 | 98.49 |
| 728179200000 | 98.33 |
| 728265600000 | 97.68 |
| 728524800000 | 98.61 |
| 728611200000 | 97.84 |
| 728697600000 | 99.17 |
| 728784000000 | 100.32 |
| 728870400000 | 101.39 |
| 729129600000 | 101.21 |
| 729216000000 | 99.88 |
| 729302400000 | 99.65 |
| 729388800000 | 99.42 |
| 729475200000 | 99.08 |
| 729734400000 | 99.7 |
| 729820800000 | 99.48 |
| 729907200000 | 99.61 |
| 729993600000 | 100.43 |
| 730080000000 | 101.2 |
| 730339200000 | 101.48 |
| 730425600000 | 100.91 |
| 730512000000 | 100.4 |
| 730598400000 | 100.91 |
| 730684800000 | 102.24 |
| 730944000000 | 103.65 |
| 731030400000 | 103.26 |
| 731116800000 | 103.51 |
| 731203200000 | 103.48 |
| 731289600000 | 104.22 |
| 731548800000 | 105.25 |
| 731635200000 | 105.53 |
| 731721600000 | 105.93 |
| 731808000000 | 105.65 |
| 731894400000 | 104.95 |
| 732153600000 | 105.46 |
| 732240000000 | 105.81 |
| 732326400000 | 105.14 |
| 732412800000 | 105.5 |
| 732499200000 | 105.97 |
| 732758400000 | 104.93 |
| 732844800000 | 104.51 |
| 732931200000 | 104.25 |
| 733017600000 | 103.95 |
| 733104000000 | 104.61 |
| 733363200000 | 104.85 |
| 733449600000 | 105.45 |
| 733536000000 | 106.21 |
| 733622400000 | 105.83 |
| 733708800000 | 105.95 |
| 733968000000 | 104.92 |
| 734054400000 | 104.84 |
| 734140800000 | 103.58 |
| 734227200000 | 103.43 |
| 734313600000 | 103.18 |
| 734572800000 | 103.4 |
| 734659200000 | 104.46 |
| 734745600000 | 104.57 |
| 734832000000 | 104.51 |
| 734918400000 | 103.98 |
| 735177600000 | 103.61 |
| 735264000000 | 103.97 |
| 735350400000 | 103.62 |
| 735436800000 | 104.44 |
| 735523200000 | 104.3 |
| 735782400000 | 103.6 |
| 735868800000 | 103.43 |
| 735955200000 | 102.26 |
| 736041600000 | 101.85 |
| 736128000000 | 102.27 |
| 736387200000 | 102.25 |
| 736473600000 | 102.48 |
| 736560000000 | 102.39 |
| 736646400000 | 102.24 |
| 736732800000 | 101.63 |
| 736992000000 | 101.79 |
| 737078400000 | 102.14 |
| 737164800000 | 102.41 |
| 737251200000 | 101.98 |
| 737337600000 | 101.3 |
| 737596800000 | 101.24 |
| 737683200000 | 101.17 |
| 737769600000 | 100.33 |
| 737856000000 | 99.5 |
| 737942400000 | 99.15 |
| 738201600000 | 99.94 |
| 738288000000 | 100.55 |
| 738374400000 | 99.98 |
| 738460800000 | 100.27 |
| 738547200000 | 99.8 |
| 738806400000 | 99.76 |
| 738892800000 | 99.02 |
| 738979200000 | 99.25 |
| 739065600000 | 99.67 |
| 739152000000 | 98.88 |
| 739411200000 | 99.89 |
| 739497600000 | 100.11 |
| 739584000000 | 100.58 |
| 739670400000 | 100.49 |
| 739756800000 | 100.83 |
| 740016000000 | 101.36 |
| 740102400000 | 100.84 |
| 740188800000 | 101.13 |
| 740275200000 | 101.6 |
| 740361600000 | 102.03 |
| 740620800000 | 102.51 |
| 740707200000 | 103.39 |
| 740793600000 | 102.35 |
| 740880000000 | 102.81 |
| 740966400000 | 103.1 |
| 741225600000 | 103.88 |
| 741312000000 | 103.91 |
| 741398400000 | 104.07 |
| 741484800000 | 104.46 |
| 741571200000 | 103.4 |
| 741830400000 | 102.93 |
| 741916800000 | 102.67 |
| 742003200000 | 101.91 |
| 742089600000 | 102.71 |
| 742176000000 | 102.56 |
| 742435200000 | 102.19 |
| 742521600000 | 102.47 |
| 742608000000 | 101.66 |
| 742694400000 | 101.62 |
| 742780800000 | 101.32 |
| 743040000000 | 101.59 |
| 743126400000 | 100.58 |
| 743212800000 | 99.9 |
| 743299200000 | 100.05 |
| 743385600000 | 100.68 |
| 743644800000 | 101.03 |
| 743731200000 | 101.62 |
| 743817600000 | 101.54 |
| 743904000000 | 102.68 |
| 743990400000 | 105.22 |
| 744249600000 | 105.56 |
| 744336000000 | 104.48 |
| 744422400000 | 104.22 |
| 744508800000 | 103.57 |
| 744595200000 | 103.55 |
| 744854400000 | 105.32 |
| 744940800000 | 103.94 |
| 745027200000 | 106.26 |
| 745113600000 | 105.41 |
| 745200000000 | 105.61 |
| 745459200000 | 106.7 |
| 745545600000 | 106.9 |
| 745632000000 | 109.65 |
| 745718400000 | 109.41 |
| 745804800000 | 108.93 |
| 746064000000 | 108.63 |
| 746150400000 | 108.81 |
| 746236800000 | 110.03 |
| 746323200000 | 109.9 |
| 746409600000 | 109.83 |
| 746668800000 | 109.9 |
| 746755200000 | 110.4 |
| 746841600000 | 109.89 |
| 746928000000 | 108.92 |
| 747014400000 | 108.84 |
| 747273600000 | 108.07 |
| 747360000000 | 107.85 |
| 747446400000 | 107.66 |
| 747532800000 | 107.54 |
| 747619200000 | 107 |
| 747878400000 | 106.5 |
| 747964800000 | 107.08 |
| 748051200000 | 105.26 |
| 748137600000 | 104.72 |
| 748224000000 | 105.65 |
| 748483200000 | 105.96 |
| 748569600000 | 105.33 |
| 748656000000 | 105.19 |
| 748742400000 | 103.84 |
| 748828800000 | 103.33 |
| 749088000000 | 104.24 |
| 749174400000 | 104.21 |
| 749260800000 | 104.05 |
| 749347200000 | 103.84 |
| 749433600000 | 103.8 |
| 749692800000 | 104.28 |
| 749779200000 | 105.44 |
| 749865600000 | 105.98 |
| 749952000000 | 105.33 |
| 750038400000 | 105.97 |
| 750297600000 | 104.46 |
| 750384000000 | 103.81 |
| 750470400000 | 104.15 |
| 750556800000 | 104.41 |
| 750643200000 | 105.54 |
| 750902400000 | 106.29 |
| 750988800000 | 106.43 |
| 751075200000 | 107.36 |
| 751161600000 | 108.48 |
| 751248000000 | 108.6 |
| 751507200000 | 109.13 |
| 751593600000 | 108.73 |
| 751680000000 | 108.3 |
| 751766400000 | 108.73 |
| 751852800000 | 108.44 |
| 752112000000 | 108.64 |
| 752198400000 | 108.42 |
| 752284800000 | 107.92 |
| 752371200000 | 106.94 |
| 752457600000 | 104.96 |
| 752716800000 | 104.78 |
| 752803200000 | 105.37 |
| 752889600000 | 105.34 |
| 752976000000 | 105.29 |
| 753062400000 | 105.23 |
| 753321600000 | 105.96 |
| 753408000000 | 106.26 |
| 753494400000 | 106.67 |
| 753580800000 | 107.39 |
| 753667200000 | 107.3 |
| 753926400000 | 105.59 |
| 754012800000 | 105.85 |
| 754099200000 | 105.95 |
| 754185600000 | 106.81 |
| 754272000000 | 107.27 |
| 754531200000 | 108.15 |
| 754617600000 | 108.51 |
| 754704000000 | 110.48 |
| 754790400000 | 111.12 |
| 754876800000 | 111.88 |
| 755136000000 | 112.31 |
| 755222400000 | 112.01 |
| 755308800000 | 113.2 |
| 755395200000 | 113.76 |
| 755481600000 | 113.6 |
| 755740800000 | 113.78 |
| 755827200000 | 113.03 |
| 755913600000 | 113.32 |
| 756000000000 | 114.06 |
| 756086400000 | 114.89 |
| 756345600000 | 115.69 |
| 756432000000 | 116.11 |
| 756518400000 | 116.38 |
| 756604800000 | 117.55 |
| 756691200000 | 117.76 |
| 756950400000 | 118.22 |
| 757036800000 | 118.37 |
| 757123200000 | 118.56 |
| 757209600000 | 118.28 |
| 757296000000 | 118.01 |
| 757555200000 | 118.39 |
| 757641600000 | 118.83 |
| 757728000000 | 118.7 |
| 757814400000 | 120.48 |
| 757900800000 | 121.94 |
| 758160000000 | 122.08 |
| 758246400000 | 122.22 |
| 758332800000 | 121.8 |
| 758419200000 | 121.13 |
| 758505600000 | 122.07 |
| 758764800000 | 122.29 |
| 758851200000 | 123.13 |
| 758937600000 | 123.93 |
| 759024000000 | 123.93 |
| 759110400000 | 123.83 |
| 759369600000 | 124.08 |
| 759456000000 | 123.47 |
| 759542400000 | 123.87 |
| 759628800000 | 123.94 |
| 759715200000 | 124.28 |
| 759974400000 | 125.59 |
| 760060800000 | 124.87 |
| 760147200000 | 125.11 |
| 760233600000 | 124.42 |
| 760320000000 | 123.76 |
| 760579200000 | 122.53 |
| 760665600000 | 122.87 |
| 760752000000 | 121.99 |
| 760838400000 | 121.13 |
| 760924800000 | 120.32 |
| 761184000000 | 119.46 |
| 761270400000 | 120.08 |
| 761356800000 | 121.09 |
| 761443200000 | 121.69 |
| 761529600000 | 120.54 |
| 761788800000 | 119.25 |
| 761875200000 | 118.67 |
| 761961600000 | 119.91 |
| 762048000000 | 117.58 |
| 762134400000 | 118.04 |
| 762393600000 | 119.19 |
| 762480000000 | 117.39 |
| 762566400000 | 116.48 |
| 762652800000 | 116.74 |
| 762739200000 | 117.9 |
| 762998400000 | 118.74 |
| 763084800000 | 117.79 |
| 763171200000 | 116.86 |
| 763257600000 | 116.67 |
| 763344000000 | 115.55 |
| 763603200000 | 116.42 |
| 763689600000 | 117.09 |
| 763776000000 | 116.63 |
| 763862400000 | 116.43 |
| 763948800000 | 115.81 |
| 764208000000 | 114.85 |
| 764294400000 | 115.09 |
| 764380800000 | 114.43 |
| 764467200000 | 112.53 |
| 764553600000 | 112.1 |
| 764812800000 | 112.57 |
| 764899200000 | 112.32 |
| 764985600000 | 111.18 |
| 765072000000 | 110.57 |
| 765158400000 | 110.95 |
| 765417600000 | 110.74 |
| 765504000000 | 111.85 |
| 765590400000 | 112.75 |
| 765676800000 | 112.97 |
| 765763200000 | 113.18 |
| 766022400000 | 113.86 |
| 766108800000 | 114.56 |
| 766195200000 | 114.6 |
| 766281600000 | 114.27 |
| 766368000000 | 115.23 |
| 766627200000 | 115.13 |
| 766713600000 | 113.68 |
| 766800000000 | 113.12 |
| 766886400000 | 112.87 |
| 766972800000 | 114.36 |
| 767232000000 | 113.43 |
| 767318400000 | 114.57 |
| 767404800000 | 115.16 |
| 767491200000 | 114.88 |
| 767577600000 | 114.52 |
| 767836800000 | 114.62 |
| 767923200000 | 113.67 |
| 768009600000 | 112.67 |
| 768096000000 | 113.12 |
| 768182400000 | 112.83 |
| 768441600000 | 111.93 |
| 768528000000 | 113.18 |
| 768614400000 | 113.33 |
| 768700800000 | 113.11 |
| 768787200000 | 112.17 |
| 769046400000 | 112.29 |
| 769132800000 | 112.78 |
| 769219200000 | 112.17 |
| 769305600000 | 112.21 |
| 769392000000 | 111.96 |
| 769651200000 | 111.38 |
| 769737600000 | 110.29 |
| 769824000000 | 108.98 |
| 769910400000 | 109.35 |
| 769996800000 | 109.36 |
| 770256000000 | 109.39 |
| 770342400000 | 108.89 |
| 770428800000 | 108.19 |
| 770515200000 | 108.87 |
| 770601600000 | 109.46 |
| 770860800000 | 109.58 |
| 770947200000 | 109.45 |
| 771033600000 | 110.3 |
| 771120000000 | 109.91 |
| 771206400000 | 110.05 |
| 771465600000 | 108.8 |
| 771552000000 | 109.06 |
| 771638400000 | 108.69 |
| 771724800000 | 108.02 |
| 771811200000 | 107.16 |
| 772070400000 | 105.07 |
| 772156800000 | 103.94 |
| 772243200000 | 104.78 |
| 772329600000 | 104.86 |
| 772416000000 | 103.4 |
| 772675200000 | 103.22 |
| 772761600000 | 103.86 |
| 772848000000 | 104.99 |
| 772934400000 | 104.41 |
| 773020800000 | 104.59 |
| 773280000000 | 104.98 |
| 773366400000 | 104.33 |
| 773452800000 | 104.29 |
| 773539200000 | 104.44 |
| 773625600000 | 104.26 |
| 773884800000 | 104.61 |
| 773971200000 | 103.71 |
| 774057600000 | 104.61 |
| 774144000000 | 106.09 |
| 774230400000 | 106.62 |
| 774489600000 | 106.98 |
| 774576000000 | 107.57 |
| 774662400000 | 107.99 |
| 774748800000 | 108.52 |
| 774835200000 | 108.93 |
| 775094400000 | 108.67 |
| 775180800000 | 109.09 |
| 775267200000 | 108.13 |
| 775353600000 | 108.67 |
| 775440000000 | 109.28 |
| 775699200000 | 109.66 |
| 775785600000 | 111.49 |
| 775872000000 | 111.34 |
| 775958400000 | 111.38 |
| 776044800000 | 111.52 |
| 776304000000 | 112.17 |
| 776390400000 | 111.3 |
| 776476800000 | 110.8 |
| 776563200000 | 111.05 |
| 776649600000 | 111.37 |
| 776908800000 | 111.41 |
| 776995200000 | 112.19 |
| 777081600000 | 113.07 |
| 777168000000 | 112.36 |
| 777254400000 | 112.32 |
| 777513600000 | 111.38 |
| 777600000000 | 112.01 |
| 777686400000 | 112.9 |
| 777772800000 | 113.71 |
| 777859200000 | 115.17 |
| 778118400000 | 115.52 |
| 778204800000 | 114.64 |
| 778291200000 | 115.05 |
| 778377600000 | 114.2 |
| 778464000000 | 114.04 |
| 778723200000 | 113.68 |
| 778809600000 | 112.56 |
| 778896000000 | 112.54 |
| 778982400000 | 112.6 |
| 779068800000 | 111.62 |
| 779328000000 | 112.12 |
| 779414400000 | 111.96 |
| 779500800000 | 110.78 |
| 779587200000 | 111.7 |
| 779673600000 | 110.93 |
| 779932800000 | 110.82 |
| 780019200000 | 109.66 |
| 780105600000 | 109.01 |
| 780192000000 | 108.76 |
| 780278400000 | 109.26 |
| 780537600000 | 108.54 |
| 780624000000 | 108.66 |
| 780710400000 | 109.72 |
| 780796800000 | 109.16 |
| 780883200000 | 108.99 |
| 781142400000 | 107.67 |
| 781228800000 | 108.12 |
| 781315200000 | 106.59 |
| 781401600000 | 107.28 |
| 781488000000 | 107.26 |
| 781747200000 | 108.43 |
| 781833600000 | 109.1 |
| 781920000000 | 109.66 |
| 782006400000 | 110.75 |
| 782092800000 | 110.19 |
| 782352000000 | 110.13 |
| 782438400000 | 109.62 |
| 782524800000 | 109.31 |
| 782611200000 | 109.71 |
| 782697600000 | 108.24 |
| 782956800000 | 108.15 |
| 783043200000 | 107.41 |
| 783129600000 | 107.12 |
| 783216000000 | 107.49 |
| 783302400000 | 109.07 |
| 783561600000 | 110.29 |
| 783648000000 | 110.03 |
| 783734400000 | 109.5 |
| 783820800000 | 110 |
| 783907200000 | 109.87 |
| 784166400000 | 108.97 |
| 784252800000 | 109.27 |
| 784339200000 | 110.38 |
| 784425600000 | 110.21 |
| 784512000000 | 109.64 |
| 784771200000 | 110.04 |
| 784857600000 | 110.78 |
| 784944000000 | 111.19 |
| 785030400000 | 110.86 |
| 785116800000 | 110.75 |
| 785376000000 | 110.59 |
| 785462400000 | 109.44 |
| 785548800000 | 108.42 |
| 785635200000 | 108.63 |
| 785721600000 | 108.62 |
| 785980800000 | 109.33 |
| 786067200000 | 109.59 |
| 786153600000 | 110.14 |
| 786240000000 | 109.35 |
| 786326400000 | 109.6 |
| 786585600000 | 109.96 |
| 786672000000 | 109.43 |
| 786758400000 | 109.44 |
| 786844800000 | 109.43 |
| 786931200000 | 108.48 |
| 787190400000 | 107.67 |
| 787276800000 | 107.9 |
| 787363200000 | 109.01 |
| 787449600000 | 109.37 |
| 787536000000 | 110.22 |
| 787795200000 | 110.33 |
| 787881600000 | 110.64 |
| 787968000000 | 110.92 |
| 788054400000 | 111.5 |
| 788140800000 | 111.49 |
| 788400000000 | 111.56 |
| 788486400000 | 111.8 |
| 788572800000 | 112.27 |
| 788659200000 | 110.32 |
| 788745600000 | 110.3 |
| 789004800000 | 110.34 |
| 789091200000 | 109.83 |
| 789177600000 | 109.9 |
| 789264000000 | 109.39 |
| 789350400000 | 110.09 |
| 789609600000 | 108.77 |
| 789696000000 | 108.9 |
| 789782400000 | 108.46 |
| 789868800000 | 108.57 |
| 789955200000 | 108.62 |
| 790214400000 | 109.11 |
| 790300800000 | 108.23 |
| 790387200000 | 107.97 |
| 790473600000 | 107.42 |
| 790560000000 | 106.69 |
| 790819200000 | 104.94 |
| 790905600000 | 105.28 |
| 790992000000 | 105.16 |
| 791078400000 | 106.3 |
| 791164800000 | 106.79 |
| 791424000000 | 106.62 |
| 791510400000 | 106.5 |
| 791596800000 | 107.7 |
| 791683200000 | 108.06 |
| 791769600000 | 108.46 |
| 792028800000 | 108.79 |
| 792115200000 | 108.56 |
| 792201600000 | 108.09 |
| 792288000000 | 108.9 |
| 792374400000 | 109.24 |
| 792633600000 | 108.95 |
| 792720000000 | 108.4 |
| 792806400000 | 108.33 |
| 792892800000 | 107.6 |
| 792979200000 | 107.15 |
| 793238400000 | 106.25 |
| 793324800000 | 106.93 |
| 793411200000 | 107.02 |
| 793497600000 | 107.54 |
| 793584000000 | 107.3 |
| 793843200000 | 107.36 |
| 793929600000 | 107.04 |
| 794016000000 | 107.62 |
| 794102400000 | 108.02 |
| 794188800000 | 107.78 |
| 794448000000 | 106.81 |
| 794534400000 | 106.74 |
| 794620800000 | 105.68 |
| 794707200000 | 104.71 |
| 794793600000 | 105.65 |
| 795052800000 | 105.24 |
| 795139200000 | 105.86 |
| 795225600000 | 106.15 |
| 795312000000 | 106.5 |
| 795398400000 | 107.35 |
| 795657600000 | 108.22 |
| 795744000000 | 108.74 |
| 795830400000 | 109.05 |
| 795916800000 | 108.78 |
| 796003200000 | 109.83 |
| 796262400000 | 109.64 |
| 796348800000 | 109.12 |
| 796435200000 | 109.12 |
| 796521600000 | 110.95 |
| 796608000000 | 110.46 |
| 796867200000 | 110.29 |
| 796953600000 | 110.47 |
| 797040000000 | 110.54 |
| 797126400000 | 110.77 |
| 797212800000 | 110.43 |
| 797472000000 | 110.11 |
| 797558400000 | 109.85 |
| 797644800000 | 110.02 |
| 797731200000 | 109.85 |
| 797817600000 | 109.94 |
| 798076800000 | 109.85 |
| 798163200000 | 109.13 |
| 798249600000 | 109.28 |
| 798336000000 | 109.32 |
| 798422400000 | 109.76 |
| 798681600000 | 109.67 |
| 798768000000 | 110.37 |
| 798854400000 | 110.76 |
| 798940800000 | 111.2 |
| 799027200000 | 110.96 |
| 799286400000 | 111.5 |
| 799372800000 | 112.03 |
| 799459200000 | 112.33 |
| 799545600000 | 112.28 |
| 799632000000 | 111.38 |
| 799891200000 | 111.02 |
| 799977600000 | 110.49 |
| 800064000000 | 110.3 |
| 800150400000 | 110.78 |
| 800236800000 | 112.06 |
| 800496000000 | 111.48 |
| 800582400000 | 112.01 |
| 800668800000 | 112.08 |
| 800755200000 | 111.29 |
| 800841600000 | 110.42 |
| 801100800000 | 111.24 |
| 801187200000 | 111.33 |
| 801273600000 | 112.58 |
| 801360000000 | 112.64 |
| 801446400000 | 111.27 |
| 801705600000 | 111.23 |
| 801792000000 | 111.58 |
| 801878400000 | 111.86 |
| 801964800000 | 112.85 |
| 802051200000 | 112.87 |
| 802310400000 | 113.38 |
| 802396800000 | 112.42 |
| 802483200000 | 112.82 |
| 802569600000 | 112.55 |
| 802656000000 | 111.92 |
| 802915200000 | 112.36 |
| 803001600000 | 112.27 |
| 803088000000 | 112.04 |
| 803174400000 | 112.51 |
| 803260800000 | 111.93 |
| 803520000000 | 112.4 |
| 803606400000 | 112.17 |
| 803692800000 | 112.17 |
| 803779200000 | 113.56 |
| 803865600000 | 112.97 |
| 804124800000 | 111.95 |
| 804211200000 | 111.94 |
| 804297600000 | 111.61 |
| 804384000000 | 111.58 |
| 804470400000 | 111.68 |
| 804729600000 | 112.09 |
| 804816000000 | 112.95 |
| 804902400000 | 113.34 |
| 804988800000 | 112.87 |
| 805075200000 | 114.51 |
| 805334400000 | 114.58 |
| 805420800000 | 115.16 |
| 805507200000 | 115.09 |
| 805593600000 | 114.56 |
| 805680000000 | 114.03 |
| 805939200000 | 113.99 |
| 806025600000 | 114.07 |
| 806112000000 | 112.97 |
| 806198400000 | 112.7 |
| 806284800000 | 112.89 |
| 806544000000 | 113.48 |
| 806630400000 | 113.56 |
| 806716800000 | 113.25 |
| 806803200000 | 113.27 |
| 806889600000 | 113.27 |
| 807148800000 | 113.18 |
| 807235200000 | 113.36 |
| 807321600000 | 114.67 |
| 807408000000 | 113.73 |
| 807494400000 | 114.11 |
| 807753600000 | 114.77 |
| 807840000000 | 114.59 |
| 807926400000 | 114.3 |
| 808012800000 | 114.7 |
| 808099200000 | 114.13 |
| 808358400000 | 113.57 |
| 808444800000 | 114.59 |
| 808531200000 | 115.44 |
| 808617600000 | 116.02 |
| 808704000000 | 116.49 |
| 808963200000 | 117.19 |
| 809049600000 | 116.59 |
| 809136000000 | 116.11 |
| 809222400000 | 115.53 |
| 809308800000 | 115.8 |
| 809568000000 | 115.24 |
| 809654400000 | 115.04 |
| 809740800000 | 115.05 |
| 809827200000 | 114.37 |
| 809913600000 | 114.8 |
| 810172800000 | 115.45 |
| 810259200000 | 115.66 |
| 810345600000 | 116.2 |
| 810432000000 | 116.12 |
| 810518400000 | 115.75 |
| 810777600000 | 115.58 |
| 810864000000 | 115.41 |
| 810950400000 | 116.75 |
| 811036800000 | 116.67 |
| 811123200000 | 116.64 |
| 811382400000 | 115.92 |
| 811468800000 | 116.3 |
| 811555200000 | 116.33 |
| 811641600000 | 116.68 |
| 811728000000 | 114.63 |
| 811987200000 | 115.16 |
| 812073600000 | 115.45 |
| 812160000000 | 114.76 |
| 812246400000 | 115.23 |
| 812332800000 | 116.05 |
| 812592000000 | 116.46 |
| 812678400000 | 116.85 |
| 812764800000 | 117.05 |
| 812851200000 | 117.07 |
| 812937600000 | 116.98 |
| 813196800000 | 116.62 |
| 813283200000 | 115.42 |
| 813369600000 | 116.17 |
| 813456000000 | 117.09 |
| 813542400000 | 117.69 |
| 813801600000 | 117.16 |
| 813888000000 | 116.43 |
| 813974400000 | 116.58 |
| 814060800000 | 116.11 |
| 814147200000 | 115.54 |
| 814406400000 | 114.68 |
| 814492800000 | 114.47 |
| 814579200000 | 114.81 |
| 814665600000 | 115.11 |
| 814752000000 | 114.41 |
| 815011200000 | 115.46 |
| 815097600000 | 116.92 |
| 815184000000 | 117.22 |
| 815270400000 | 117.21 |
| 815356800000 | 116.79 |
| 815616000000 | 116.53 |
| 815702400000 | 116.36 |
| 815788800000 | 116.41 |
| 815875200000 | 116.37 |
| 815961600000 | 115.97 |
| 816220800000 | 115.71 |
| 816307200000 | 115.76 |
| 816393600000 | 115.5 |
| 816480000000 | 116.24 |
| 816566400000 | 115.68 |
| 816825600000 | 116.33 |
| 816912000000 | 115.94 |
| 816998400000 | 116.14 |
| 817084800000 | 115.82 |
| 817171200000 | 116.11 |
| 817430400000 | 116.37 |
| 817516800000 | 116.23 |
| 817603200000 | 116.34 |
| 817689600000 | 117.2 |
| 817776000000 | 117.37 |
| 818035200000 | 117.19 |
| 818121600000 | 118.09 |
| 818208000000 | 119.05 |
| 818294400000 | 118.86 |
| 818380800000 | 119.5 |
| 818640000000 | 119.9 |
| 818726400000 | 120.61 |
| 818812800000 | 120.55 |
| 818899200000 | 121.34 |
| 818985600000 | 120.61 |
| 819244800000 | 119.83 |
| 819331200000 | 119.21 |
| 819417600000 | 119.41 |
| 819504000000 | 119.56 |
| 819590400000 | 120.82 |
| 819849600000 | 120.99 |
| 819936000000 | 121.53 |
| 820022400000 | 121.75 |
| 820108800000 | 121.8 |
| 820195200000 | 122.39 |
| 820540800000 | 122.76 |
| 820627200000 | 124.28 |
| 820713600000 | 124.32 |
| 820800000000 | 123.7 |
| 821059200000 | 123.63 |
| 821145600000 | 123.09 |
| 821232000000 | 122.21 |
| 821318400000 | 121.1 |
| 821404800000 | 122.16 |
| 821664000000 | 122.4 |
| 821750400000 | 123.55 |
| 821836800000 | 123.94 |
| 821923200000 | 124.24 |
| 822009600000 | 124.61 |
| 822268800000 | 125.2 |
| 822355200000 | 125.36 |
| 822441600000 | 126.32 |
| 822528000000 | 126.06 |
| 822614400000 | 125.92 |
| 822873600000 | 125.68 |
| 822960000000 | 125.32 |
| 823046400000 | 125.61 |
| 823132800000 | 125.73 |
| 823219200000 | 125.75 |
| 823478400000 | 124.7 |
| 823564800000 | 124.95 |
| 823651200000 | 125.11 |
| 823737600000 | 124.76 |
| 823824000000 | 124.36 |
| 824083200000 | 124.47 |
| 824169600000 | 125.05 |
| 824256000000 | 124.53 |
| 824342400000 | 124.59 |
| 824428800000 | 125.07 |
| 824688000000 | 123.77 |
| 824774400000 | 122.1 |
| 824860800000 | 122.22 |
| 824947200000 | 123.15 |
| 825033600000 | 123.4 |
| 825292800000 | 122.35 |
| 825379200000 | 122.88 |
| 825465600000 | 124.17 |
| 825552000000 | 124.36 |
| 825638400000 | 124.68 |
| 825897600000 | 125.12 |
| 825984000000 | 124.18 |
| 826070400000 | 124.39 |
| 826156800000 | 124.31 |
| 826243200000 | 123.03 |
| 826502400000 | 122.57 |
| 826588800000 | 122.36 |
| 826675200000 | 123.17 |
| 826761600000 | 124.37 |
| 826848000000 | 123.85 |
| 827107200000 | 125.14 |
| 827193600000 | 125.45 |
| 827280000000 | 125.91 |
| 827366400000 | 126.2 |
| 827452800000 | 126.25 |
| 827712000000 | 125.92 |
| 827798400000 | 125.72 |
| 827884800000 | 126.51 |
| 827971200000 | 125.31 |
| 828057600000 | 126.26 |
| 828316800000 | 126.63 |
| 828403200000 | 126.21 |
| 828489600000 | 125.77 |
| 828576000000 | 126.1 |
| 828662400000 | 125.94 |
| 828921600000 | 126.13 |
| 829008000000 | 125.71 |
| 829094400000 | 125.88 |
| 829180800000 | 125.24 |
| 829267200000 | 125.53 |
| 829526400000 | 126.34 |
| 829612800000 | 127.12 |
| 829699200000 | 126.75 |
| 829785600000 | 127.7 |
| 829872000000 | 128.42 |
| 830131200000 | 128.8 |
| 830217600000 | 128.64 |
| 830304000000 | 128.48 |
| 830390400000 | 128.92 |
| 830476800000 | 129.35 |
| 830736000000 | 128.37 |
| 830822400000 | 128.69 |
| 830908800000 | 128.31 |
| 830995200000 | 129.08 |
| 831081600000 | 127.78 |
| 831340800000 | 127.75 |
| 831427200000 | 127.79 |
| 831513600000 | 127.32 |
| 831600000000 | 127.43 |
| 831686400000 | 128.35 |
| 831945600000 | 127.9 |
| 832032000000 | 128.6 |
| 832118400000 | 128.73 |
| 832204800000 | 128.27 |
| 832291200000 | 128.19 |
| 832550400000 | 128.38 |
| 832636800000 | 128.5 |
| 832723200000 | 127.93 |
| 832809600000 | 128.15 |
| 832896000000 | 128.21 |
| 833155200000 | 128.13 |
| 833241600000 | 128.61 |
| 833328000000 | 128.75 |
| 833414400000 | 127.9 |
| 833500800000 | 127.97 |
| 833760000000 | 127.36 |
| 833846400000 | 128.23 |
| 833932800000 | 128.87 |
| 834019200000 | 128.55 |
| 834105600000 | 127.53 |
| 834364800000 | 127.79 |
| 834451200000 | 128.12 |
| 834537600000 | 128.29 |
| 834624000000 | 127.91 |
| 834710400000 | 127.49 |
| 834969600000 | 127.32 |
| 835056000000 | 127.34 |
| 835142400000 | 126.85 |
| 835228800000 | 126.37 |
| 835315200000 | 126.76 |
| 835574400000 | 127.3 |
| 835660800000 | 127.62 |
| 835747200000 | 127.69 |
| 835833600000 | 127.24 |
| 835920000000 | 128.37 |
| 836179200000 | 128.85 |
| 836265600000 | 128.73 |
| 836352000000 | 128.89 |
| 836438400000 | 130.01 |
| 836524800000 | 129.1 |
| 836784000000 | 129.26 |
| 836870400000 | 129.67 |
| 836956800000 | 129.46 |
| 837043200000 | 128.99 |
| 837129600000 | 127.89 |
| 837388800000 | 127.37 |
| 837475200000 | 124.53 |
| 837561600000 | 124.11 |
| 837648000000 | 125.05 |
| 837734400000 | 124.88 |
| 837993600000 | 123.25 |
| 838080000000 | 123.71 |
| 838166400000 | 122.28 |
| 838252800000 | 123.03 |
| 838339200000 | 122.86 |
| 838598400000 | 123.04 |
| 838684800000 | 122.73 |
| 838771200000 | 123.27 |
| 838857600000 | 124.39 |
| 838944000000 | 125.73 |
| 839203200000 | 125.97 |
| 839289600000 | 125.79 |
| 839376000000 | 125.97 |
| 839462400000 | 126.04 |
| 839548800000 | 125.62 |
| 839808000000 | 125.36 |
| 839894400000 | 125.47 |
| 839980800000 | 125.58 |
| 840067200000 | 125.32 |
| 840153600000 | 126 |
| 840412800000 | 126.09 |
| 840499200000 | 127.78 |
| 840585600000 | 127.11 |
| 840672000000 | 127.86 |
| 840758400000 | 127.69 |
| 841017600000 | 127.59 |
| 841104000000 | 127.33 |
| 841190400000 | 127.77 |
| 841276800000 | 126.56 |
| 841363200000 | 125.94 |
| 841622400000 | 125.72 |
| 841708800000 | 125.04 |
| 841795200000 | 125.92 |
| 841881600000 | 126.63 |
| 841968000000 | 126.72 |
| 842227200000 | 127.38 |
| 842313600000 | 128.16 |
| 842400000000 | 127.44 |
| 842486400000 | 128.76 |
| 842572800000 | 128.39 |
| 842832000000 | 128 |
| 842918400000 | 127.23 |
| 843004800000 | 126.86 |
| 843091200000 | 127.14 |
| 843177600000 | 127.23 |
| 843436800000 | 126.33 |
| 843523200000 | 125.79 |
| 843609600000 | 126.27 |
| 843696000000 | 126.44 |
| 843782400000 | 126.99 |
| 844041600000 | 127.52 |
| 844128000000 | 127.98 |
| 844214400000 | 128.17 |
| 844300800000 | 127.79 |
| 844387200000 | 127.96 |
| 844646400000 | 128.07 |
| 844732800000 | 128.25 |
| 844819200000 | 128.11 |
| 844905600000 | 127.55 |
| 844992000000 | 127.66 |
| 845251200000 | 128.08 |
| 845337600000 | 129.38 |
| 845424000000 | 129.01 |
| 845510400000 | 129.34 |
| 845596800000 | 129.78 |
| 845856000000 | 129.88 |
| 845942400000 | 129.81 |
| 846028800000 | 127.86 |
| 846115200000 | 127.18 |
| 846201600000 | 127.22 |
| 846460800000 | 127.48 |
| 846547200000 | 126.38 |
| 846633600000 | 126.96 |
| 846720000000 | 127.21 |
| 846806400000 | 126.97 |
| 847065600000 | 127.22 |
| 847152000000 | 128.31 |
| 847238400000 | 128.78 |
| 847324800000 | 128.6 |
| 847411200000 | 129.76 |
| 847670400000 | 129.34 |
| 847756800000 | 130.85 |
| 847843200000 | 130.78 |
| 847929600000 | 131.09 |
| 848016000000 | 131.35 |
| 848275200000 | 131.28 |
| 848361600000 | 131.51 |
| 848448000000 | 130.74 |
| 848534400000 | 130.8 |
| 848620800000 | 131.77 |
| 848880000000 | 131.76 |
| 848966400000 | 133.12 |
| 849052800000 | 132.76 |
| 849139200000 | 133.11 |
| 849225600000 | 133.81 |
| 849484800000 | 134.42 |
| 849571200000 | 134.26 |
| 849657600000 | 133.63 |
| 849744000000 | 132.81 |
| 849830400000 | 129.71 |
| 850089600000 | 131.36 |
| 850176000000 | 131.13 |
| 850262400000 | 129.71 |
| 850348800000 | 130.2 |
| 850435200000 | 129.07 |
| 850694400000 | 130.64 |
| 850780800000 | 130.53 |
| 850867200000 | 132.7 |
| 850953600000 | 133.42 |
| 851040000000 | 134.52 |
| 851299200000 | 135.44 |
| 851385600000 | 135.7 |
| 851472000000 | 135.56 |
| 851558400000 | 135.75 |
| 851644800000 | 136.63 |
| 851904000000 | 137.29 |
| 851990400000 | 137.12 |
| 852163200000 | 135.16 |
| 852249600000 | 136.55 |
| 852508800000 | 136.88 |
| 852595200000 | 135.88 |
| 852681600000 | 136.37 |
| 852768000000 | 136.26 |
| 852854400000 | 135.04 |
| 853113600000 | 136.66 |
| 853200000000 | 138.14 |
| 853286400000 | 138.45 |
| 853372800000 | 139.13 |
| 853459200000 | 139.73 |
| 853718400000 | 139.02 |
| 853804800000 | 138.83 |
| 853891200000 | 139.19 |
| 853977600000 | 139.65 |
| 854064000000 | 138.8 |
| 854323200000 | 139.06 |
| 854409600000 | 139.32 |
| 854496000000 | 138.61 |
| 854582400000 | 139.2 |
| 854668800000 | 139.27 |
| 854928000000 | 139.52 |
| 855014400000 | 139.4 |
| 855100800000 | 141.04 |
| 855187200000 | 140.17 |
| 855273600000 | 141.11 |
| 855532800000 | 142.21 |
| 855619200000 | 144.84 |
| 855705600000 | 145.54 |
| 855792000000 | 145.34 |
| 855878400000 | 147.69 |
| 856137600000 | 149.34 |
| 856224000000 | 148.31 |
| 856310400000 | 149.16 |
| 856396800000 | 148.24 |
| 856483200000 | 148.3 |
| 856742400000 | 148.15 |
| 856828800000 | 149.45 |
| 856915200000 | 149.77 |
| 857001600000 | 150.4 |
| 857088000000 | 148.24 |
| 857347200000 | 147.46 |
| 857433600000 | 149.34 |
| 857520000000 | 150.22 |
| 857606400000 | 151.8 |
| 857692800000 | 151.24 |
| 857952000000 | 151.17 |
| 858038400000 | 151.54 |
| 858124800000 | 150.16 |
| 858211200000 | 150.38 |
| 858297600000 | 150.97 |
| 858556800000 | 149.54 |
| 858643200000 | 148.29 |
| 858729600000 | 148.17 |
| 858816000000 | 147.05 |
| 858902400000 | 147.34 |
| 859161600000 | 147.35 |
| 859248000000 | 149.41 |
| 859334400000 | 151.66 |
| 859420800000 | 151.9 |
| 859507200000 | 152.36 |
| 859766400000 | 152.43 |
| 859852800000 | 148.85 |
| 859939200000 | 148.11 |
| 860025600000 | 147.11 |
| 860112000000 | 148.04 |
| 860371200000 | 149.48 |
| 860457600000 | 149.7 |
| 860544000000 | 151.08 |
| 860630400000 | 151.73 |
| 860716800000 | 151.41 |
| 860976000000 | 150.27 |
| 861062400000 | 152.01 |
| 861148800000 | 152.33 |
| 861235200000 | 152.27 |
| 861321600000 | 152.19 |
| 861580800000 | 152.76 |
| 861667200000 | 152.93 |
| 861753600000 | 153.38 |
| 861840000000 | 153.85 |
| 861926400000 | 153.86 |
| 862185600000 | 153.99 |
| 862272000000 | 155.34 |
| 862358400000 | 155.58 |
| 862444800000 | 156.07 |
| 862531200000 | 156.48 |
| 862790400000 | 157.49 |
| 862876800000 | 157.34 |
| 862963200000 | 156.83 |
| 863049600000 | 156.86 |
| 863136000000 | 156.17 |
| 863395200000 | 161.84 |
| 863481600000 | 161.77 |
| 863568000000 | 162.84 |
| 863654400000 | 162.13 |
| 863740800000 | 162.09 |
| 864000000000 | 162.28 |
| 864086400000 | 158.79 |
| 864172800000 | 160.75 |
| 864259200000 | 159.78 |
| 864345600000 | 161.16 |
| 864604800000 | 160.4 |
| 864691200000 | 160.66 |
| 864777600000 | 159.66 |
| 864864000000 | 159.3 |
| 864950400000 | 158.02 |
| 865209600000 | 158.98 |
| 865296000000 | 159.64 |
| 865382400000 | 159.32 |
| 865468800000 | 159.59 |
| 865555200000 | 160.31 |
| 865814400000 | 161.08 |
| 865900800000 | 161.42 |
| 865987200000 | 161.33 |
| 866073600000 | 163.16 |
| 866160000000 | 164.59 |
| 866419200000 | 164.04 |
| 866505600000 | 163.88 |
| 866592000000 | 163.26 |
| 866678400000 | 164.16 |
| 866764800000 | 164.58 |
| 867024000000 | 165.3 |
| 867110400000 | 164.86 |
| 867196800000 | 166.6 |
| 867283200000 | 166.66 |
| 867369600000 | 167.25 |
| 867628800000 | 166.45 |
| 867715200000 | 168.31 |
| 867801600000 | 170.52 |
| 867888000000 | 173.92 |
| 867974400000 | 173.53 |
| 868233600000 | 174.78 |
| 868320000000 | 174.63 |
| 868406400000 | 174.91 |
| 868492800000 | 173.2 |
| 868579200000 | 175.3 |
| 868838400000 | 174.65 |
| 868924800000 | 174.36 |
| 869011200000 | 176.84 |
| 869097600000 | 175.42 |
| 869184000000 | 173.08 |
| 869443200000 | 170.6 |
| 869529600000 | 173.22 |
| 869616000000 | 175.27 |
| 869702400000 | 175.02 |
| 869788800000 | 174.63 |
| 870048000000 | 174.56 |
| 870134400000 | 173.13 |
| 870220800000 | 172.98 |
| 870307200000 | 173.17 |
| 870393600000 | 174.76 |
| 870652800000 | 174.06 |
| 870739200000 | 175.33 |
| 870825600000 | 176.5 |
| 870912000000 | 177.09 |
| 870998400000 | 175.51 |
| 871257600000 | 175.11 |
| 871344000000 | 175.56 |
| 871430400000 | 171.99 |
| 871516800000 | 171.57 |
| 871603200000 | 168.54 |
| 871862400000 | 168.16 |
| 871948800000 | 169.78 |
| 872035200000 | 171.22 |
| 872121600000 | 170.44 |
| 872208000000 | 167.44 |
| 872467200000 | 167.07 |
| 872553600000 | 164.73 |
| 872640000000 | 164.91 |
| 872726400000 | 162.47 |
| 872812800000 | 160.36 |
| 873072000000 | 161.49 |
| 873158400000 | 165.02 |
| 873244800000 | 166.25 |
| 873331200000 | 165.49 |
| 873417600000 | 166.03 |
| 873676800000 | 165.06 |
| 873763200000 | 164.7 |
| 873849600000 | 162.52 |
| 873936000000 | 159.91 |
| 874022400000 | 160.12 |
| 874281600000 | 160.68 |
| 874368000000 | 163.09 |
| 874454400000 | 164.84 |
| 874540800000 | 168.16 |
| 874627200000 | 168 |
| 874886400000 | 170.19 |
| 874972800000 | 170.33 |
| 875059200000 | 169.72 |
| 875145600000 | 168.76 |
| 875232000000 | 168.98 |
| 875491200000 | 168.78 |
| 875577600000 | 170.44 |
| 875664000000 | 172.14 |
| 875750400000 | 172.57 |
| 875836800000 | 173.2 |
| 876096000000 | 173.43 |
| 876182400000 | 173.91 |
| 876268800000 | 173.04 |
| 876355200000 | 170.21 |
| 876441600000 | 169.98 |
| 876700800000 | 172.4 |
| 876787200000 | 173 |
| 876873600000 | 173.29 |
| 876960000000 | 173.18 |
| 877046400000 | 173.32 |
| 877305600000 | 173.3 |
| 877392000000 | 175.4 |
| 877478400000 | 174.37 |
| 877564800000 | 168.19 |
| 877651200000 | 168.79 |
| 877910400000 | 164.84 |
| 877996800000 | 157.5 |
| 878083200000 | 162.71 |
| 878169600000 | 160.35 |
| 878256000000 | 161.6 |
| 878515200000 | 165.67 |
| 878601600000 | 164.65 |
| 878688000000 | 163.52 |
| 878774400000 | 163.17 |
| 878860800000 | 161.44 |
| 879120000000 | 163.19 |
| 879206400000 | 164.78 |
| 879292800000 | 163.37 |
| 879379200000 | 164.12 |
| 879465600000 | 165.19 |
| 879724800000 | 169.43 |
| 879811200000 | 170.25 |
| 879897600000 | 169.93 |
| 879984000000 | 172.11 |
| 880070400000 | 174.31 |
| 880329600000 | 172.38 |
| 880416000000 | 171.52 |
| 880502400000 | 172.94 |
| 880588800000 | 172.84 |
| 880675200000 | 172.52 |
| 880934400000 | 175.9 |
| 881020800000 | 176.18 |
| 881107200000 | 175.53 |
| 881193600000 | 177 |
| 881280000000 | 177.75 |
| 881539200000 | 179.35 |
| 881625600000 | 179.24 |
| 881712000000 | 177.29 |
| 881798400000 | 174.6 |
| 881884800000 | 176.29 |
| 882144000000 | 176.1 |
| 882230400000 | 179.33 |
| 882316800000 | 180.61 |
| 882403200000 | 179.9 |
| 882489600000 | 176.51 |
| 882748800000 | 177.66 |
| 882835200000 | 176.25 |
| 882921600000 | 175.84 |
| 883008000000 | 175.84 |
| 883094400000 | 175.89 |
| 883353600000 | 179.71 |
| 883440000000 | 180.84 |
| 883526400000 | 181.36 |
| 883699200000 | 182.32 |
| 883958400000 | 184.95 |
| 884044800000 | 185.44 |
| 884131200000 | 185.29 |
| 884217600000 | 182.78 |
| 884304000000 | 180.93 |
| 884563200000 | 177.94 |
| 884649600000 | 180.69 |
| 884736000000 | 180.67 |
| 884822400000 | 181.92 |
| 884908800000 | 184.59 |
| 885168000000 | 187.66 |
| 885254400000 | 188.07 |
| 885340800000 | 186.97 |
| 885427200000 | 185.05 |
| 885513600000 | 183.93 |
| 885772800000 | 185.92 |
| 885859200000 | 184.98 |
| 885945600000 | 187.24 |
| 886032000000 | 187.8 |
| 886118400000 | 189.41 |
| 886377600000 | 189.61 |
| 886464000000 | 191.06 |
| 886550400000 | 191.45 |
| 886636800000 | 192.5 |
| 886723200000 | 194.73 |
| 886982400000 | 194.8 |
| 887068800000 | 194.3 |
| 887155200000 | 195.09 |
| 887241600000 | 191.92 |
| 887328000000 | 193.1 |
| 887587200000 | 194.22 |
| 887673600000 | 197.63 |
| 887760000000 | 198.33 |
| 887846400000 | 198.31 |
| 887932800000 | 198.87 |
| 888192000000 | 199.7 |
| 888278400000 | 200.33 |
| 888364800000 | 203.31 |
| 888451200000 | 204.42 |
| 888537600000 | 204.87 |
| 888796800000 | 207.34 |
| 888883200000 | 207.47 |
| 888969600000 | 205.79 |
| 889056000000 | 204.96 |
| 889142400000 | 209.22 |
| 889401600000 | 211.43 |
| 889488000000 | 213.35 |
| 889574400000 | 214.6 |
| 889660800000 | 214.54 |
| 889747200000 | 214.63 |
| 890006400000 | 214.52 |
| 890092800000 | 216.98 |
| 890179200000 | 216.82 |
| 890265600000 | 218.85 |
| 890352000000 | 220.71 |
| 890611200000 | 223.46 |
| 890697600000 | 224.41 |
| 890784000000 | 225.24 |
| 890870400000 | 217.49 |
| 890956800000 | 226.79 |
| 891216000000 | 225.77 |
| 891302400000 | 227.66 |
| 891388800000 | 231.47 |
| 891475200000 | 233.12 |
| 891561600000 | 236.6 |
| 891820800000 | 238.86 |
| 891907200000 | 235.7 |
| 891993600000 | 233.97 |
| 892080000000 | 233.62 |
| 892512000000 | 231.27 |
| 892598400000 | 231.14 |
| 892684800000 | 230.28 |
| 892771200000 | 226.79 |
| 893030400000 | 227.22 |
| 893116800000 | 226.7 |
| 893203200000 | 225.31 |
| 893289600000 | 224.53 |
| 893376000000 | 223.91 |
| 893635200000 | 217.25 |
| 893721600000 | 221.36 |
| 893808000000 | 222.95 |
| 893894400000 | 227.86 |
| 894240000000 | 235.97 |
| 894326400000 | 224.9 |
| 894412800000 | 223.36 |
| 894499200000 | 219.55 |
| 894585600000 | 230.08 |
| 894844800000 | 233.17 |
| 894931200000 | 232.64 |
| 895017600000 | 234.74 |
| 895104000000 | 233.6 |
| 895190400000 | 233.02 |
| 895449600000 | 229.57 |
| 895536000000 | 232.19 |
| 895622400000 | 234.6 |
| 895795200000 | 237.09 |
| 896054400000 | 239.22 |
| 896140800000 | 239.9 |
| 896227200000 | 236.98 |
| 896313600000 | 235.24 |
| 896400000000 | 237.35 |
| 896745600000 | 240.52 |
| 896832000000 | 241.64 |
| 896918400000 | 240.26 |
| 897004800000 | 241.94 |
| 897264000000 | 244.88 |
| 897350400000 | 244.53 |
| 897436800000 | 243.35 |
| 897523200000 | 241.22 |
| 897609600000 | 237.58 |
| 897868800000 | 234.22 |
| 897955200000 | 235.31 |
| 898041600000 | 240.99 |
| 898128000000 | 239.65 |
| 898214400000 | 236.4 |
| 898473600000 | 236.24 |
| 898560000000 | 238.51 |
| 898646400000 | 237.94 |
| 898732800000 | 240.04 |
| 898819200000 | 240.7 |
| 899078400000 | 241.4 |
| 899164800000 | 238.2 |
| 899251200000 | 242.41 |
| 899337600000 | 244.49 |
| 899424000000 | 247.48 |
| 899683200000 | 248.13 |
| 899769600000 | 246.47 |
| 899856000000 | 246.15 |
| 899942400000 | 244.53 |
| 900028800000 | 241.64 |
| 900288000000 | 241.78 |
| 900374400000 | 244.45 |
| 900460800000 | 245.5 |
| 900547200000 | 244.13 |
| 900633600000 | 247.19 |
| 900892800000 | 248.08 |
| 900979200000 | 247.74 |
| 901065600000 | 243.94 |
| 901152000000 | 241.27 |
| 901238400000 | 237.59 |
| 901497600000 | 233.62 |
| 901584000000 | 231.85 |
| 901670400000 | 229.81 |
| 901756800000 | 233.18 |
| 901843200000 | 229.14 |
| 902102400000 | 225.34 |
| 902188800000 | 224.54 |
| 902275200000 | 222 |
| 902361600000 | 220.11 |
| 902448000000 | 221.31 |
| 902707200000 | 218.81 |
| 902793600000 | 213.36 |
| 902880000000 | 216.48 |
| 902966400000 | 214.33 |
| 903052800000 | 217.48 |
| 903312000000 | 215.93 |
| 903398400000 | 222.44 |
| 903484800000 | 222.83 |
| 903571200000 | 220.85 |
| 903657600000 | 213.88 |
| 903916800000 | 215.14 |
| 904003200000 | 217.58 |
| 904089600000 | 213.85 |
| 904176000000 | 207.63 |
| 904262400000 | 206.24 |
| 904521600000 | 204.96 |
| 904608000000 | 202.36 |
| 904694400000 | 205.1699 |
| 904780800000 | 199.66 |
| 904867200000 | 202.75 |
| 905126400000 | 206.28 |
| 905212800000 | 206.35 |
| 905299200000 | 205.54 |
| 905385600000 | 196.79 |
| 905472000000 | 195.57 |
| 905731200000 | 200.84 |
| 905817600000 | 198.47 |
| 905904000000 | 199.19 |
| 905990400000 | 190.46 |
| 906076800000 | 187.01 |
| 906336000000 | 181.85 |
| 906422400000 | 188.55 |
| 906508800000 | 191.4199 |
| 906595200000 | 191.22 |
| 906681600000 | 188.76 |
| 906940800000 | 191.03 |
| 907027200000 | 192.47 |
| 907113600000 | 189.07 |
| 907200000000 | 180.7 |
| 907286400000 | 176.94 |
| 907545600000 | 171.8899 |
| 907632000000 | 181.57 |
| 907718400000 | 180.36 |
| 907804800000 | 176.78 |
| 907891200000 | 179.27 |
| 908150400000 | 186.24 |
| 908236800000 | 188.4 |
| 908323200000 | 191.97 |
| 908409600000 | 192.97 |
| 908496000000 | 196.33 |
| 908755200000 | 195.11 |
| 908841600000 | 200.98 |
| 908928000000 | 199.6699 |
| 909014400000 | 199.63 |
| 909100800000 | 198.13 |
| 909360000000 | 200.22 |
| 909446400000 | 206.3899 |
| 909532800000 | 204.29 |
| 909619200000 | 204.11 |
| 909705600000 | 206.78 |
| 909964800000 | 210.93 |
| 910051200000 | 209.15 |
| 910137600000 | 213.93 |
| 910224000000 | 207.1 |
| 910310400000 | 209.44 |
| 910569600000 | 210.28 |
| 910656000000 | 208.56 |
| 910742400000 | 210.69 |
| 910828800000 | 213.12 |
| 910915200000 | 212.21 |
| 911174400000 | 215.75 |
| 911260800000 | 214.97 |
| 911347200000 | 215.69 |
| 911433600000 | 220.25 |
| 911520000000 | 223.17 |
| 911779200000 | 227.9 |
| 911865600000 | 224.48 |
| 911952000000 | 219.45 |
| 912038400000 | 220.17 |
| 912124800000 | 222.61 |
| 912384000000 | 216.72 |
| 912470400000 | 207.45 |
| 912556800000 | 205.66 |
| 912643200000 | 207.46 |
| 912729600000 | 208.6 |
| 912988800000 | 208.24 |
| 913075200000 | 209.31 |
| 913161600000 | 210.66 |
| 913248000000 | 211.64 |
| 913334400000 | 208.54 |
| 913593600000 | 206.05 |
| 913680000000 | 205.19 |
| 913766400000 | 207.9199 |
| 913852800000 | 210.67 |
| 913939200000 | 213.43 |
| 914198400000 | 219.13 |
| 914284800000 | 219.85 |
| 914371200000 | 222.82 |
| 914457600000 | 223.31 |
| 914803200000 | 224.82 |
| 914889600000 | 225.87 |
| 914976000000 | 224.04 |
| 915062400000 | 223.91 |
| 915408000000 | 224.9 |
| 915494400000 | 223.78 |
| 915580800000 | 229.18 |
| 915667200000 | 225.03 |
| 915753600000 | 227.04 |
| 916012800000 | 224.58 |
| 916099200000 | 218.99 |
| 916185600000 | 210.13 |
| 916272000000 | 210.12 |
| 916358400000 | 214.38 |
| 916617600000 | 214.19 |
| 916704000000 | 212.68 |
| 916790400000 | 211.02 |
| 916876800000 | 205.84 |
| 916963200000 | 202.81 |
| 917222400000 | 204.4 |
| 917308800000 | 203.75 |
| 917395200000 | 205.23 |
| 917481600000 | 208.1399 |
| 917568000000 | 208.85 |
| 917827200000 | 212.82 |
| 917913600000 | 210.68 |
| 918000000000 | 206.55 |
| 918086400000 | 205.5 |
| 918172800000 | 205.49 |
| 918432000000 | 202.28 |
| 918518400000 | 199.63 |
| 918604800000 | 201.33 |
| 918691200000 | 202.65 |
| 918777600000 | 202.21 |
| 919036800000 | 204.38 |
| 919123200000 | 206.86 |
| 919209600000 | 207.46 |
| 919296000000 | 207.32 |
| 919382400000 | 207.24 |
| 919641600000 | 212.17 |
| 919728000000 | 212.56 |
| 919814400000 | 214.21 |
| 919900800000 | 211.15 |
| 919987200000 | 210.73 |
| 920246400000 | 209.6399 |
| 920332800000 | 210.55 |
| 920419200000 | 211.41 |
| 920505600000 | 211.53 |
| 920592000000 | 213.91 |
| 920851200000 | 213.32 |
| 920937600000 | 213.92 |
| 921024000000 | 213.49 |
| 921110400000 | 214.1 |
| 921196800000 | 211.23 |
| 921456000000 | 210.55 |
| 921542400000 | 212.31 |
| 921628800000 | 211.72 |
| 921715200000 | 209.37 |
| 921801600000 | 211.82 |
| 922060800000 | 211.1 |
| 922147200000 | 207.4 |
| 922233600000 | 204.69 |
| 922320000000 | 209.48 |
| 922406400000 | 211.14 |
| 922665600000 | 210.59 |
| 922752000000 | 208.56 |
| 922838400000 | 209.25 |
| 922924800000 | 206.6699 |
| 923011200000 | 206.86 |
| 923270400000 | 206.84 |
| 923356800000 | 205.3 |
| 923443200000 | 205.6 |
| 923529600000 | 205.72 |
| 923616000000 | 206.5 |
| 923875200000 | 206.69 |
| 923961600000 | 210.24 |
| 924048000000 | 213.11 |
| 924134400000 | 210.39 |
| 924220800000 | 207.19 |
| 924480000000 | 211.61 |
| 924566400000 | 209.27 |
| 924652800000 | 211.35 |
| 924739200000 | 213.85 |
| 924825600000 | 212.54 |
| 925084800000 | 213.15 |
| 925171200000 | 216.55 |
| 925257600000 | 217.74 |
| 925344000000 | 215.31 |
| 925430400000 | 216.15 |
| 925689600000 | 216.89 |
| 925776000000 | 216.43 |
| 925862400000 | 217.36 |
| 925948800000 | 217.86 |
| 926035200000 | 220.67 |
| 926294400000 | 218.2 |
| 926380800000 | 220.55 |
| 926467200000 | 219.97 |
| 926553600000 | 221.65 |
| 926640000000 | 217.28 |
| 926899200000 | 214.48 |
| 926985600000 | 217.21 |
| 927072000000 | 215.46 |
| 927158400000 | 219.06 |
| 927244800000 | 219.31 |
| 927504000000 | 217.17 |
| 927590400000 | 215.81 |
| 927676800000 | 215.62 |
| 927763200000 | 212.61 |
| 927849600000 | 215.26 |
| 928108800000 | 215.93 |
| 928195200000 | 216.77 |
| 928281600000 | 219.52 |
| 928368000000 | 219.74 |
| 928454400000 | 221.44 |
| 928713600000 | 221.44 |
| 928800000000 | 218.34 |
| 928886400000 | 219.78 |
| 928972800000 | 217.92 |
| 929059200000 | 220.83 |
| 929318400000 | 220.66 |
| 929404800000 | 220.06 |
| 929491200000 | 222.19 |
| 929577600000 | 221.54 |
| 929664000000 | 222.4 |
| 929923200000 | 224.38 |
| 930009600000 | 222.61 |
| 930096000000 | 220.69 |
| 930182400000 | 218.72 |
| 930268800000 | 216.95 |
| 930528000000 | 216.65 |
| 930614400000 | 215.22 |
| 930700800000 | 213.27 |
| 930787200000 | 218.93 |
| 930873600000 | 219.31 |
| 931132800000 | 221.07 |
| 931219200000 | 220.57 |
| 931305600000 | 220.95 |
| 931392000000 | 221.44 |
| 931478400000 | 223.12 |
| 931737600000 | 221.41 |
| 931824000000 | 217.73 |
| 931910400000 | 217.84 |
| 931996800000 | 218.66 |
| 932083200000 | 218.1 |
| 932342400000 | 218.47 |
| 932428800000 | 214.31 |
| 932515200000 | 213.44 |
| 932601600000 | 212.94 |
| 932688000000 | 211.57 |
| 932947200000 | 210.82 |
| 933033600000 | 213.07 |
| 933120000000 | 212.88 |
| 933206400000 | 209.31 |
| 933292800000 | 212.06 |
| 933552000000 | 212.37 |
| 933638400000 | 212.55 |
| 933724800000 | 214.18 |
| 933811200000 | 212.36 |
| 933897600000 | 211.93 |
| 934156800000 | 212.43 |
| 934243200000 | 210.6 |
| 934329600000 | 210.73 |
| 934416000000 | 212.19 |
| 934502400000 | 214.32 |
| 934761600000 | 214.08 |
| 934848000000 | 213.6 |
| 934934400000 | 212.94 |
| 935020800000 | 210.94 |
| 935107200000 | 212.84 |
| 935366400000 | 214.42 |
| 935452800000 | 213.88 |
| 935539200000 | 214.55 |
| 935625600000 | 217.01 |
| 935712000000 | 217.77 |
| 935971200000 | 217.39 |
| 936057600000 | 213.45 |
| 936144000000 | 214.88 |
| 936230400000 | 212.71 |
| 936316800000 | 215.83 |
| 936576000000 | 217.4 |
| 936662400000 | 217.48 |
| 936748800000 | 217.4 |
| 936835200000 | 220 |
| 936921600000 | 218.4 |
| 937180800000 | 216.05 |
| 937267200000 | 214.99 |
| 937353600000 | 215.96 |
| 937440000000 | 216.4 |
| 937526400000 | 216.68 |
| 937785600000 | 219.42 |
| 937872000000 | 216.01 |
| 937958400000 | 214.37 |
| 938044800000 | 214.52 |
| 938131200000 | 211.81 |
| 938390400000 | 216.01 |
| 938476800000 | 212.78 |
| 938563200000 | 210.44 |
| 938649600000 | 208.45 |
| 938736000000 | 205.57 |
| 938995200000 | 208.76 |
| 939081600000 | 211.45 |
| 939168000000 | 209.75 |
| 939254400000 | 210.99 |
| 939340800000 | 211.73 |
| 939600000000 | 211.93 |
| 939686400000 | 208.1 |
| 939772800000 | 205.76 |
| 939859200000 | 202.37 |
| 939945600000 | 198.59 |
| 940204800000 | 199.05 |
| 940291200000 | 202.5 |
| 940377600000 | 203.36 |
| 940464000000 | 201.43 |
| 940550400000 | 203.74 |
| 940809600000 | 202.86 |
| 940896000000 | 206.19 |
| 940982400000 | 205.3899 |
| 941068800000 | 207.1 |
| 941155200000 | 209.25 |
| 941414400000 | 208.1399 |
| 941500800000 | 208.29 |
| 941587200000 | 209.28 |
| 941673600000 | 208.15 |
| 941760000000 | 201.03 |
| 942019200000 | 200.71 |
| 942105600000 | 197.99 |
| 942192000000 | 197.43 |
| 942278400000 | 196.28 |
| 942364800000 | 197.95 |
| 942624000000 | 198.72 |
| 942710400000 | 198.37 |
| 942796800000 | 197.5 |
| 942883200000 | 195.83 |
| 942969600000 | 193.95 |
| 943228800000 | 193.54 |
| 943315200000 | 198.18 |
| 943401600000 | 199.13 |
| 943488000000 | 198.98 |
| 943574400000 | 200.61 |
| 943833600000 | 200.38 |
| 943920000000 | 198.27 |
| 944006400000 | 198.35 |
| 944092800000 | 197.26 |
| 944179200000 | 198.4199 |
| 944438400000 | 196.43 |
| 944524800000 | 195.05 |
| 944611200000 | 192.34 |
| 944697600000 | 189.68 |
| 944784000000 | 187.8 |
| 945043200000 | 189.12 |
| 945129600000 | 189.48 |
| 945216000000 | 188.32 |
| 945302400000 | 188.41 |
| 945388800000 | 191.61 |
| 945648000000 | 193.6 |
| 945734400000 | 192.94 |
| 945820800000 | 192.68 |
| 945907200000 | 192.93 |
| 945993600000 | 193.51 |
| 946252800000 | 193.35 |
| 946339200000 | 195.37 |
| 946425600000 | 196.26 |
| 946512000000 | 197.76 |
| 946857600000 | 196.73 |
| 946944000000 | 190.69 |
| 947030400000 | 190.94 |
| 947116800000 | 199.07 |
| 947203200000 | 203.3899 |
| 947462400000 | 201.46 |
| 947548800000 | 199.6 |
| 947635200000 | 201.34 |
| 947721600000 | 200.99 |
| 947808000000 | 201.69 |
| 948067200000 | 198.62 |
| 948153600000 | 195.56 |
| 948240000000 | 193.63 |
| 948326400000 | 190.82 |
| 948412800000 | 190.45 |
| 948672000000 | 189.6699 |
| 948758400000 | 186.78 |
| 948844800000 | 185.11 |
| 948931200000 | 185.54 |
| 949017600000 | 183.85 |
| 949276800000 | 182.09 |
| 949363200000 | 181.56 |
| 949449600000 | 180.47 |
| 949536000000 | 181.59 |
| 949622400000 | 177.78 |
| 949881600000 | 176.93 |
| 949968000000 | 177.76 |
| 950054400000 | 175.06 |
| 950140800000 | 174.28 |
| 950227200000 | 171.58 |
| 950486400000 | 171.11 |
| 950572800000 | 172.12 |
| 950659200000 | 180.26 |
| 950745600000 | 183.28 |
| 950832000000 | 184.57 |
| 951091200000 | 183.61 |
| 951177600000 | 185.46 |
| 951264000000 | 186.07 |
| 951350400000 | 182.79 |
| 951436800000 | 182.99 |
| 951696000000 | 182.94 |
| 951782400000 | 185.15 |
| 951868800000 | 187.07 |
| 951955200000 | 187.58 |
| 952041600000 | 185.51 |
| 952300800000 | 184.41 |
| 952387200000 | 178.32 |
| 952473600000 | 173.7 |
| 952560000000 | 172.99 |
| 952646400000 | 169.51 |
| 952905600000 | 168.47 |
| 952992000000 | 170.08 |
| 953078400000 | 176.29 |
| 953164800000 | 187.11 |
| 953251200000 | 184.2 |
| 953510400000 | 185.1399 |
| 953596800000 | 190.99 |
| 953683200000 | 192.78 |
| 953769600000 | 191.71 |
| 953856000000 | 193.1399 |
| 954115200000 | 193.35 |
| 954201600000 | 194.54 |
| 954288000000 | 194.99 |
| 954374400000 | 194.63 |
| 954460800000 | 197.76 |
| 954720000000 | 199.53 |
| 954806400000 | 207.25 |
| 954892800000 | 204.25 |
| 954979200000 | 201.6699 |
| 955065600000 | 200.1 |
| 955324800000 | 199.36 |
| 955411200000 | 202.1 |
| 955497600000 | 203.75 |
| 955584000000 | 205.9199 |
| 955670400000 | 204.31 |
| 955929600000 | 199.81 |
| 956016000000 | 202.53 |
| 956102400000 | 203.18 |
| 956188800000 | 203.58 |
| 956275200000 | 203.57 |
| 956534400000 | 203.56 |
| 956620800000 | 208.3899 |
| 956707200000 | 206.97 |
| 956793600000 | 206.02 |
| 956880000000 | 202.9199 |
| 957139200000 | 202.86 |
| 957225600000 | 203.94 |
| 957312000000 | 204.12 |
| 957398400000 | 205.56 |
| 957484800000 | 205.44 |
| 957744000000 | 206.77 |
| 957830400000 | 210.15 |
| 957916800000 | 212.55 |
| 958003200000 | 217.09 |
| 958089600000 | 217.16 |
| 958348800000 | 215.52 |
| 958435200000 | 213.81 |
| 958521600000 | 211.71 |
| 958608000000 | 212.04 |
| 958694400000 | 214.55 |
| 958953600000 | 215.51 |
| 959040000000 | 215.01 |
| 959126400000 | 217.27 |
| 959212800000 | 216.04 |
| 959299200000 | 212.86 |
| 959558400000 | 212.65 |
| 959644800000 | 211.55 |
| 959731200000 | 207.59 |
| 959817600000 | 207.26 |
| 959904000000 | 205.55 |
| 960163200000 | 205.25 |
| 960249600000 | 206.41 |
| 960336000000 | 207.59 |
| 960422400000 | 206.02 |
| 960508800000 | 206.65 |
| 960768000000 | 207.2 |
| 960854400000 | 210.09 |
| 960940800000 | 210.49 |
| 961027200000 | 212.45 |
| 961113600000 | 212.62 |
| 961372800000 | 212.67 |
| 961459200000 | 212.95 |
| 961545600000 | 213.46 |
| 961632000000 | 213.82 |
| 961718400000 | 211.46 |
| 961977600000 | 212.21 |
| 962064000000 | 211.1 |
| 962150400000 | 211.04 |
| 962236800000 | 211.63 |
| 962323200000 | 211.45 |
| 962582400000 | 212.89 |
| 962668800000 | 212.75 |
| 962755200000 | 212.98 |
| 962841600000 | 213.9 |
| 962928000000 | 213.91 |
| 963187200000 | 212.8 |
| 963273600000 | 212.94 |
| 963360000000 | 213.34 |
| 963446400000 | 211.91 |
| 963532800000 | 210.86 |
| 963792000000 | 210.7 |
| 963878400000 | 210.21 |
| 963964800000 | 212.23 |
| 964051200000 | 214.3 |
| 964137600000 | 212.86 |
| 964396800000 | 214.42 |
| 964483200000 | 214.41 |
| 964569600000 | 213.43 |
| 964656000000 | 213.62 |
| 964742400000 | 216.1 |
| 965001600000 | 216.5 |
| 965088000000 | 217.27 |
| 965174400000 | 220.89 |
| 965260800000 | 222.05 |
| 965347200000 | 222.94 |
| 965606400000 | 224.25 |
| 965692800000 | 223.4 |
| 965779200000 | 222.92 |
| 965865600000 | 221.75 |
| 965952000000 | 223.68 |
| 966211200000 | 224.21 |
| 966297600000 | 222.99 |
| 966384000000 | 222.72 |
| 966470400000 | 220.83 |
| 966556800000 | 220.24 |
| 966816000000 | 223.04 |
| 966902400000 | 223.91 |
| 966988800000 | 226.33 |
| 967075200000 | 225.65 |
| 967161600000 | 224.47 |
| 967420800000 | 224.75 |
| 967507200000 | 224.13 |
| 967593600000 | 224.15 |
| 967680000000 | 222.65 |
| 967766400000 | 221.6 |
| 968025600000 | 217.56 |
| 968112000000 | 217 |
| 968198400000 | 220 |
| 968284800000 | 220.73 |
| 968371200000 | 219.73 |
| 968630400000 | 221.35 |
| 968716800000 | 221.07 |
| 968803200000 | 220.61 |
| 968889600000 | 219.06 |
| 968976000000 | 218.24 |
| 969235200000 | 218.9 |
| 969321600000 | 220.21 |
| 969408000000 | 220.35 |
| 969494400000 | 221.22 |
| 969580800000 | 223.16 |
| 969840000000 | 223.54 |
| 969926400000 | 223.06 |
| 970012800000 | 223.58 |
| 970099200000 | 224.87 |
| 970185600000 | 223.52 |
| 970444800000 | 226.31 |
| 970531200000 | 227.12 |
| 970617600000 | 226.75 |
| 970704000000 | 228.58 |
| 970790400000 | 230.79 |
| 971049600000 | 230.22 |
| 971136000000 | 230.08 |
| 971222400000 | 231.84 |
| 971308800000 | 233.16 |
| 971395200000 | 232.31 |
| 971654400000 | 230.18 |
| 971740800000 | 229.41 |
| 971827200000 | 235.41 |
| 971913600000 | 233.7 |
| 972000000000 | 229.92 |
| 972259200000 | 228.81 |
| 972345600000 | 230.67 |
| 972432000000 | 234.06 |
| 972518400000 | 235.18 |
| 972604800000 | 233.82 |
| 972864000000 | 237.39 |
| 972950400000 | 235.37 |
| 973036800000 | 235.08 |
| 973123200000 | 235.89 |
| 973209600000 | 237.88 |
| 973468800000 | 241.53 |
| 973555200000 | 242.96 |
| 973641600000 | 242.95 |
| 973728000000 | 244.36 |
| 973814400000 | 246.29 |
| 974073600000 | 247.96 |
| 974160000000 | 246.04 |
| 974246400000 | 246.1 |
| 974332800000 | 247.94 |
| 974419200000 | 249.06 |
| 974678400000 | 250.48 |
| 974764800000 | 251.22 |
| 974851200000 | 248.65 |
| 974937600000 | 248.13 |
| 975024000000 | 247.65 |
| 975283200000 | 248.12 |
| 975369600000 | 248.27 |
| 975456000000 | 249.77 |
| 975542400000 | 250.21 |
| 975628800000 | 250.29 |
| 975888000000 | 249.69 |
| 975974400000 | 248.32 |
| 976060800000 | 238.91 |
| 976147200000 | 237.88 |
| 976233600000 | 234.32 |
| 976492800000 | 235.77 |
| 976579200000 | 234.42 |
| 976665600000 | 236.58 |
| 976752000000 | 238.02 |
| 976838400000 | 238.05 |
| 977097600000 | 242.56 |
| 977184000000 | 244.45 |
| 977270400000 | 243.89 |
| 977356800000 | 243.37 |
| 977443200000 | 243.83 |
| 977875200000 | 247.49 |
| 977961600000 | 248.53 |
| 978048000000 | 246.55 |
| 978393600000 | 246.15 |
| 978480000000 | 246.95 |
| 978566400000 | 233.2 |
| 978652800000 | 228.23 |
| 978912000000 | 230.13 |
| 978998400000 | 228.1 |
| 979084800000 | 225.04 |
| 979171200000 | 223.96 |
| 979257600000 | 223.5 |
| 979516800000 | 225.48 |
| 979603200000 | 226.35 |
| 979689600000 | 227 |
| 979776000000 | 224.43 |
| 979862400000 | 219.97 |
| 980121600000 | 220.61 |
| 980208000000 | 221.86 |
| 980294400000 | 220.61 |
| 980380800000 | 221.51 |
| 980467200000 | 226.29 |
| 980726400000 | 227.86 |
| 980812800000 | 226.86 |
| 980899200000 | 226.12 |
| 980985600000 | 225.41 |
| 981072000000 | 225.08 |
| 981331200000 | 227.82 |
| 981417600000 | 228.68 |
| 981504000000 | 229.6 |
| 981590400000 | 229.97 |
| 981676800000 | 231.76 |
| 981936000000 | 231.8 |
| 982022400000 | 234.83 |
| 982108800000 | 236.14 |
| 982195200000 | 233.6 |
| 982281600000 | 231.66 |
| 982540800000 | 231.63 |
| 982627200000 | 230.64 |
| 982713600000 | 232.63 |
| 982800000000 | 233.93 |
| 982886400000 | 232.96 |
| 983145600000 | 232.77 |
| 983232000000 | 232.09 |
| 983318400000 | 233.91 |
| 983404800000 | 234.37 |
| 983491200000 | 235.53 |
| 983750400000 | 234.92 |
| 983836800000 | 231.98 |
| 983923200000 | 232.05 |
| 984009600000 | 232.52 |
| 984096000000 | 233.36 |
| 984355200000 | 232.6 |
| 984441600000 | 229.75 |
| 984528000000 | 226.19 |
| 984614400000 | 227.91 |
| 984700800000 | 225.21 |
| 984960000000 | 223.53 |
| 985046400000 | 222.83 |
| 985132800000 | 223.12 |
| 985219200000 | 219.64 |
| 985305600000 | 220.04 |
| 985564800000 | 223.12 |
| 985651200000 | 225.73 |
| 985737600000 | 225.99 |
| 985824000000 | 229.07 |
| 985910400000 | 231.74 |
| 986169600000 | 229.54 |
| 986256000000 | 226.49 |
| 986342400000 | 227.41 |
| 986428800000 | 229.98 |
| 986515200000 | 229.13 |
| 986774400000 | 231.09 |
| 986860800000 | 232.97 |
| 986947200000 | 231.11 |
| 987033600000 | 231.95 |
| 987465600000 | 233.69 |
| 987552000000 | 233.05 |
| 987638400000 | 227.04 |
| 987724800000 | 225.8 |
| 987984000000 | 227.74 |
| 988070400000 | 228.21 |
| 988156800000 | 227.01 |
| 988243200000 | 230.41 |
| 988329600000 | 234.2 |
| 988588800000 | 234.19 |
| 988675200000 | 233.7 |
| 988761600000 | 233.65 |
| 988848000000 | 231.92 |
| 988934400000 | 234.05 |
| 989193600000 | 235.23 |
| 989280000000 | 235.91 |
| 989366400000 | 233.11 |
| 989452800000 | 237.16 |
| 989539200000 | 235.76 |
| 989798400000 | 236.62 |
| 989884800000 | 238.78 |
| 989971200000 | 240.73 |
| 990057600000 | 239.87 |
| 990144000000 | 241.5 |
| 990403200000 | 240.01 |
| 990489600000 | 239.94 |
| 990576000000 | 241.63 |
| 990662400000 | 241.36 |
| 990748800000 | 240.79 |
| 991008000000 | 241.15 |
| 991094400000 | 240.81 |
| 991180800000 | 244.03 |
| 991267200000 | 246.45 |
| 991353600000 | 247.67 |
| 991612800000 | 248.35 |
| 991699200000 | 248.36 |
| 991785600000 | 248.01 |
| 991872000000 | 248.87 |
| 991958400000 | 248.03 |
| 992217600000 | 246.53 |
| 992304000000 | 247.07 |
| 992390400000 | 248.39 |
| 992476800000 | 247.51 |
| 992563200000 | 246.2 |
| 992822400000 | 246.43 |
| 992908800000 | 248.74 |
| 992995200000 | 251.51 |
| 993081600000 | 253.42 |
| 993168000000 | 252.82 |
| 993427200000 | 252.8 |
| 993513600000 | 251.16 |
| 993600000000 | 252.8 |
| 993686400000 | 255.63 |
| 993772800000 | 256.95 |
| 994032000000 | 259.33 |
| 994118400000 | 256.02 |
| 994204800000 | 255.15 |
| 994291200000 | 256.13 |
| 994377600000 | 255.85 |
| 994636800000 | 254.83 |
| 994723200000 | 250.74 |
| 994809600000 | 251.86 |
| 994896000000 | 249.52 |
| 994982400000 | 246.74 |
| 995241600000 | 247.61 |
| 995328000000 | 247.45 |
| 995414400000 | 246.24 |
| 995500800000 | 248.75 |
| 995587200000 | 248.46 |
| 995846400000 | 247.27 |
| 995932800000 | 244.53 |
| 996019200000 | 240.21 |
| 996105600000 | 240.93 |
| 996192000000 | 242.6 |
| 996451200000 | 242.83 |
| 996537600000 | 245.03 |
| 996624000000 | 247.35 |
| 996710400000 | 245.53 |
| 996796800000 | 243.75 |
| 997056000000 | 243.78 |
| 997142400000 | 244.35 |
| 997228800000 | 244.45 |
| 997315200000 | 242.06 |
| 997401600000 | 240.8 |
| 997660800000 | 242.7 |
| 997747200000 | 242.78 |
| 997833600000 | 240.06 |
| 997920000000 | 237.67 |
| 998006400000 | 236.18 |
| 998265600000 | 237.53 |
| 998352000000 | 241.02 |
| 998438400000 | 238.68 |
| 998524800000 | 237.6 |
| 998611200000 | 238.99 |
| 998870400000 | 239.87 |
| 998956800000 | 238.15 |
| 999043200000 | 234.77 |
| 999129600000 | 233.1 |
| 999216000000 | 235.74 |
| 999475200000 | 233.88 |
| 999561600000 | 238.66 |
| 999648000000 | 238.52 |
| 999734400000 | 237 |
| 999820800000 | 231.58 |
| 1000080000000 | 230.78 |
| 1000166400000 | 221.2 |
| 1000252800000 | 227.47 |
| 1000339200000 | 230.83 |
| 1000425600000 | 223.41 |
| 1000684800000 | 227.02 |
| 1000771200000 | 227.37 |
| 1000857600000 | 225.34 |
| 1000944000000 | 218.14 |
| 1001030400000 | 211.31 |
| 1001289600000 | 213.13 |
| 1001376000000 | 212.69 |
| 1001462400000 | 215.77 |
| 1001548800000 | 218.75 |
| 1001635200000 | 226.43 |
| 1001894400000 | 219.35 |
| 1001980800000 | 220.22 |
| 1002067200000 | 220.65 |
| 1002153600000 | 223.47 |
| 1002240000000 | 224.35 |
| 1002499200000 | 224.01 |
| 1002585600000 | 222.03 |
| 1002672000000 | 221.21 |
| 1002758400000 | 217.39 |
| 1002844800000 | 216.84 |
| 1003104000000 | 216.07 |
| 1003190400000 | 212.68 |
| 1003276800000 | 213.7 |
| 1003363200000 | 214.97 |
| 1003449600000 | 219.22 |
| 1003708800000 | 220.39 |
| 1003795200000 | 220.72 |
| 1003881600000 | 219.53 |
| 1003968000000 | 217.33 |
| 1004054400000 | 221.54 |
| 1004313600000 | 217.95 |
| 1004400000000 | 216.7 |
| 1004486400000 | 220.02 |
| 1004572800000 | 221.46 |
| 1004659200000 | 223.18 |
| 1004918400000 | 226.91 |
| 1005004800000 | 226.52 |
| 1005091200000 | 226.22 |
| 1005177600000 | 228.54 |
| 1005264000000 | 227.37 |
| 1005523200000 | 225.25 |
| 1005609600000 | 230.14 |
| 1005696000000 | 230.29 |
| 1005782400000 | 231.33 |
| 1005868800000 | 232.79 |
| 1006128000000 | 232.1 |
| 1006214400000 | 230.58 |
| 1006300800000 | 233.76 |
| 1006387200000 | 232.87 |
| 1006473600000 | 230.6 |
| 1006732800000 | 231.9 |
| 1006819200000 | 229.49 |
| 1006905600000 | 226.92 |
| 1006992000000 | 229.13 |
| 1007078400000 | 228.5 |
| 1007337600000 | 229.06 |
| 1007424000000 | 229.72 |
| 1007510400000 | 229.72 |
| 1007596800000 | 228.66 |
| 1007683200000 | 224.33 |
| 1007942400000 | 221.26 |
| 1008028800000 | 221.08 |
| 1008115200000 | 222.8 |
| 1008201600000 | 222.55 |
| 1008288000000 | 221.36 |
| 1008547200000 | 225.81 |
| 1008633600000 | 226.41 |
| 1008720000000 | 225.97 |
| 1008806400000 | 230.81 |
| 1008892800000 | 235.83 |
| 1009152000000 | 235.01 |
| 1009411200000 | 237.71 |
| 1009497600000 | 238.72 |
| 1009756800000 | 237.97 |
| 1009929600000 | 233.86 |
| 1010016000000 | 233.35 |
| 1010102400000 | 232.65 |
| 1010361600000 | 231.83 |
| 1010448000000 | 231.25 |
| 1010534400000 | 231.17 |
| 1010620800000 | 230.77 |
| 1010707200000 | 232.35 |
| 1010966400000 | 231.19 |
| 1011052800000 | 234.25 |
| 1011139200000 | 233.4 |
| 1011225600000 | 235.74 |
| 1011312000000 | 236 |
| 1011571200000 | 238.3 |
| 1011657600000 | 238.51 |
| 1011744000000 | 239.46 |
| 1011830400000 | 240.27 |
| 1011916800000 | 238.93 |
| 1012176000000 | 240.24 |
| 1012262400000 | 239.1 |
| 1012348800000 | 239.73 |
| 1012435200000 | 243.62 |
| 1012521600000 | 246.44 |
| 1012780800000 | 245.01 |
| 1012867200000 | 243.77 |
| 1012953600000 | 242.09 |
| 1013040000000 | 242.67 |
| 1013126400000 | 241.26 |
| 1013385600000 | 243.24 |
| 1013472000000 | 244.68 |
| 1013558400000 | 247.82 |
| 1013644800000 | 247 |
| 1013731200000 | 248.59 |
| 1013990400000 | 247.77 |
| 1014076800000 | 245.28 |
| 1014163200000 | 245.5 |
| 1014249600000 | 247.58 |
| 1014336000000 | 247.45 |
| 1014595200000 | 248.35 |
| 1014681600000 | 246.76 |
| 1014768000000 | 248.87 |
| 1014854400000 | 248.99 |
| 1014940800000 | 249.28 |
| 1015200000000 | 247.76 |
| 1015286400000 | 246.48 |
| 1015372800000 | 246.33 |
| 1015459200000 | 244.33 |
| 1015545600000 | 247.54 |
| 1015804800000 | 246.91 |
| 1015891200000 | 248.44 |
| 1015977600000 | 248.82 |
| 1016064000000 | 248.47 |
| 1016150400000 | 248.94 |
| 1016409600000 | 249.38 |
| 1016496000000 | 250 |
| 1016582400000 | 249.64 |
| 1016668800000 | 250.18 |
| 1016755200000 | 251 |
| 1017014400000 | 250.24 |
| 1017100800000 | 250.12 |
| 1017187200000 | 250.54 |
| 1017273600000 | 253.33 |
| 1017705600000 | 252.27 |
| 1017792000000 | 252.52 |
| 1017878400000 | 252.61 |
| 1017964800000 | 253.14 |
| 1018224000000 | 253.38 |
| 1018310400000 | 254.09 |
| 1018396800000 | 255.6 |
| 1018483200000 | 254.24 |
| 1018569600000 | 256.07 |
| 1018828800000 | 256.23 |
| 1018915200000 | 257.36 |
| 1019001600000 | 255.31 |
| 1019088000000 | 255.83 |
| 1019174400000 | 257.27 |
| 1019433600000 | 259.05 |
| 1019520000000 | 260.51 |
| 1019606400000 | 260.62 |
| 1019692800000 | 259.87 |
| 1019779200000 | 260.07 |
| 1020038400000 | 260.48 |
| 1020124800000 | 264.32 |
| 1020211200000 | 264.88 |
| 1020297600000 | 266.74 |
| 1020384000000 | 267.2799 |
| 1020643200000 | 267.31 |
| 1020729600000 | 265.7 |
| 1020816000000 | 264.3 |
| 1020902400000 | 263.63 |
| 1020988800000 | 261.07 |
| 1021248000000 | 262.61 |
| 1021334400000 | 261.83 |
| 1021420800000 | 261.89 |
| 1021507200000 | 261.08 |
| 1021593600000 | 258.14 |
| 1021852800000 | 256.8399 |
| 1021939200000 | 256.62 |
| 1022025600000 | 255.18 |
| 1022112000000 | 255.3 |
| 1022198400000 | 257.85 |
| 1022457600000 | 257.56 |
| 1022544000000 | 255.27 |
| 1022630400000 | 255.11 |
| 1022716800000 | 255.26 |
| 1022803200000 | 256.08 |
| 1023062400000 | 255.2 |
| 1023148800000 | 252.6 |
| 1023235200000 | 252.24 |
| 1023321600000 | 252.07 |
| 1023408000000 | 250.32 |
| 1023667200000 | 251.24 |
| 1023753600000 | 253.04 |
| 1023840000000 | 249.36 |
| 1023926400000 | 247.61 |
| 1024012800000 | 242.51 |
| 1024272000000 | 245.45 |
| 1024358400000 | 244.27 |
| 1024444800000 | 241.92 |
| 1024531200000 | 238.3 |
| 1024617600000 | 236.56 |
| 1024876800000 | 233.79 |
| 1024963200000 | 237.59 |
| 1025049600000 | 233.28 |
| 1025136000000 | 231.86 |
| 1025222400000 | 240.11 |
| 1025481600000 | 241.76 |
| 1025568000000 | 241.02 |
| 1025654400000 | 236.64 |
| 1025740800000 | 238.37 |
| 1025827200000 | 241.85 |
| 1026086400000 | 240.5 |
| 1026172800000 | 239.47 |
| 1026259200000 | 233.78 |
| 1026345600000 | 229.34 |
| 1026432000000 | 226.98 |
| 1026691200000 | 218.67 |
| 1026777600000 | 213.76 |
| 1026864000000 | 216.48 |
| 1026950400000 | 217.78 |
| 1027036800000 | 210.16 |
| 1027296000000 | 200.21 |
| 1027382400000 | 199.32 |
| 1027468800000 | 198.93 |
| 1027555200000 | 211.64 |
| 1027641600000 | 213.11 |
| 1027900800000 | 220.21 |
| 1027987200000 | 218.4 |
| 1028073600000 | 221.71 |
| 1028160000000 | 216.77 |
| 1028246400000 | 220.22 |
| 1028505600000 | 217.58 |
| 1028592000000 | 224.87 |
| 1028678400000 | 220.17 |
| 1028764800000 | 225.82 |
| 1028851200000 | 228.72 |
| 1029110400000 | 224.29 |
| 1029196800000 | 226.98 |
| 1029283200000 | 226.2 |
| 1029369600000 | 231.19 |
| 1029456000000 | 228.42 |
| 1029715200000 | 232.16 |
| 1029801600000 | 224.92 |
| 1029888000000 | 227.39 |
| 1029974400000 | 227.24 |
| 1030060800000 | 226.36 |
| 1030320000000 | 224.44 |
| 1030406400000 | 226.11 |
| 1030492800000 | 221.02 |
| 1030579200000 | 219.33 |
| 1030665600000 | 225 |
| 1030924800000 | 222.84 |
| 1031011200000 | 216.92 |
| 1031097600000 | 220.03 |
| 1031184000000 | 221.8 |
| 1031270400000 | 226.5 |
| 1031529600000 | 224.53 |
| 1031616000000 | 227.27 |
| 1031702400000 | 230.39 |
| 1031788800000 | 224.75 |
| 1031875200000 | 224.11 |
| 1032134400000 | 223.32 |
| 1032220800000 | 223.17 |
| 1032307200000 | 222.1 |
| 1032393600000 | 222.38 |
| 1032480000000 | 221.53 |
| 1032739200000 | 219.64 |
| 1032825600000 | 216.76 |
| 1032912000000 | 219.07 |
| 1032998400000 | 224.28 |
| 1033084800000 | 224.63 |
| 1033344000000 | 221.05 |
| 1033430400000 | 220.91 |
| 1033516800000 | 226.13 |
| 1033603200000 | 227.95 |
| 1033689600000 | 226.76 |
| 1033948800000 | 224.93 |
| 1034035200000 | 218.53 |
| 1034121600000 | 213.04 |
| 1034208000000 | 216.31 |
| 1034294400000 | 221.43 |
| 1034553600000 | 220.57 |
| 1034640000000 | 226.08 |
| 1034726400000 | 222.3 |
| 1034812800000 | 222.37 |
| 1034899200000 | 220.32 |
| 1035158400000 | 221.1 |
| 1035244800000 | 222.13 |
| 1035331200000 | 218.31 |
| 1035417600000 | 220.04 |
| 1035504000000 | 219.65 |
| 1035763200000 | 217.69 |
| 1035849600000 | 211.57 |
| 1035936000000 | 218.7 |
| 1036022400000 | 220.72 |
| 1036108800000 | 220.59 |
| 1036368000000 | 222.57 |
| 1036454400000 | 221.25 |
| 1036540800000 | 218.25 |
| 1036627200000 | 216.49 |
| 1036713600000 | 215.1 |
| 1036972800000 | 216.78 |
| 1037059200000 | 218.36 |
| 1037145600000 | 214.3 |
| 1037232000000 | 215.62 |
| 1037318400000 | 217.17 |
| 1037577600000 | 214.89 |
| 1037664000000 | 215.01 |
| 1037750400000 | 215.11 |
| 1037836800000 | 216.34 |
| 1037923200000 | 213.99 |
| 1038182400000 | 211 |
| 1038268800000 | 209.09 |
| 1038355200000 | 211.23 |
| 1038441600000 | 209.43 |
| 1038528000000 | 206.97 |
| 1038787200000 | 205.94 |
| 1038873600000 | 204.59 |
| 1038960000000 | 207.53 |
| 1039046400000 | 207.15 |
| 1039132800000 | 205.97 |
| 1039392000000 | 204.3899 |
| 1039478400000 | 205.03 |
| 1039564800000 | 205.6 |
| 1039651200000 | 204.55 |
| 1039737600000 | 204.6399 |
| 1039996800000 | 208.05 |
| 1040083200000 | 203.75 |
| 1040169600000 | 201.62 |
| 1040256000000 | 203.59 |
| 1040342400000 | 205.2 |
| 1040601600000 | 205.5 |
| 1040688000000 | 205.57 |
| 1040947200000 | 200.76 |
| 1041206400000 | 204.03 |
| 1041292800000 | 204.93 |
| 1041465600000 | 208.13 |
| 1041552000000 | 209.6399 |
| 1041811200000 | 209.07 |
| 1041897600000 | 208.36 |
| 1041984000000 | 207.91 |
| 1042070400000 | 207.06 |
| 1042156800000 | 205.08 |
| 1042416000000 | 204.58 |
| 1042502400000 | 205.11 |
| 1042588800000 | 200.36 |
| 1042675200000 | 199.41 |
| 1042761600000 | 197.9199 |
| 1043020800000 | 195.44 |
| 1043107200000 | 193.12 |
| 1043193600000 | 190.4199 |
| 1043280000000 | 186.58 |
| 1043366400000 | 187.62 |
| 1043625600000 | 183.83 |
| 1043712000000 | 185.1399 |
| 1043798400000 | 181.94 |
| 1043884800000 | 184.53 |
| 1043971200000 | 187.87 |
| 1044230400000 | 188.31 |
| 1044316800000 | 182.68 |
| 1044403200000 | 184.61 |
| 1044489600000 | 179.59 |
| 1044576000000 | 177.52 |
| 1044835200000 | 176.45 |
| 1044921600000 | 178.76 |
| 1045008000000 | 173.94 |
| 1045094400000 | 173.87 |
| 1045180800000 | 178.13 |
| 1045440000000 | 180.48 |
| 1045526400000 | 181.4199 |
| 1045612800000 | 176.85 |
| 1045699200000 | 177.73 |
| 1045785600000 | 179.58 |
| 1046044800000 | 180.08 |
| 1046131200000 | 177.63 |
| 1046217600000 | 176.63 |
| 1046304000000 | 177.4 |
| 1046390400000 | 179.97 |
| 1046649600000 | 178.87 |
| 1046736000000 | 176.56 |
| 1046822400000 | 174.48 |
| 1046908800000 | 172.8899 |
| 1046995200000 | 168.79 |
| 1047254400000 | 166.32 |
| 1047340800000 | 166.85 |
| 1047427200000 | 165.48 |
| 1047513600000 | 174.01 |
| 1047600000000 | 176.73 |
| 1047859200000 | 181.15 |
| 1047945600000 | 181.06 |
| 1048032000000 | 183.84 |
| 1048118400000 | 186.36 |
| 1048204800000 | 190.73 |
| 1048464000000 | 182.63 |
| 1048550400000 | 186.26 |
| 1048636800000 | 188.08 |
| 1048723200000 | 186.41 |
| 1048809600000 | 186.25 |
| 1049068800000 | 182.33 |
| 1049155200000 | 185.31 |
| 1049241600000 | 188.26 |
| 1049328000000 | 188.36 |
| 1049414400000 | 190.23 |
| 1049673600000 | 193.86 |
| 1049760000000 | 192.72 |
| 1049846400000 | 191.84 |
| 1049932800000 | 189.58 |
| 1050019200000 | 191.18 |
| 1050278400000 | 192.74 |
| 1050364800000 | 194.24 |
| 1050451200000 | 192.48 |
| 1050537600000 | 192.08 |
| 1050969600000 | 190.47 |
| 1051056000000 | 189.61 |
| 1051142400000 | 187.69 |
| 1051228800000 | 187.11 |
| 1051488000000 | 191.01 |
| 1051574400000 | 189.31 |
| 1051660800000 | 189.54 |
| 1051747200000 | 189.1699 |
| 1051833600000 | 183.28 |
| 1052092800000 | 184.76 |
| 1052179200000 | 186.29 |
| 1052265600000 | 184.56 |
| 1052352000000 | 181.9 |
| 1052438400000 | 182.5 |
| 1052697600000 | 182.45 |
| 1052784000000 | 182.91 |
| 1052870400000 | 182.26 |
| 1052956800000 | 181.24 |
| 1053043200000 | 179.87 |
| 1053302400000 | 178.57 |
| 1053388800000 | 181.58 |
| 1053475200000 | 180.23 |
| 1053561600000 | 178.97 |
| 1053648000000 | 177.77 |
| 1053907200000 | 177.37 |
| 1053993600000 | 178.98 |
| 1054080000000 | 180.63 |
| 1054166400000 | 179.68 |
| 1054252800000 | 179.02 |
| 1054512000000 | 181.22 |
| 1054598400000 | 179.98 |
| 1054684800000 | 180.8 |
| 1054771200000 | 180.35 |
| 1054857600000 | 182.08 |
| 1055116800000 | 180.19 |
| 1055203200000 | 180.02 |
| 1055289600000 | 183.24 |
| 1055376000000 | 183.2 |
| 1055462400000 | 181.69 |
| 1055721600000 | 184.62 |
| 1055808000000 | 185.69 |
| 1055894400000 | 188.66 |
| 1055980800000 | 188.61 |
| 1056067200000 | 191.77 |
| 1056326400000 | 182.54 |
| 1056412800000 | 181.19 |
| 1056499200000 | 181.66 |
| 1056585600000 | 181.51 |
| 1056672000000 | 179.97 |
| 1056931200000 | 178.68 |
| 1057017600000 | 176.02 |
| 1057104000000 | 178.58 |
| 1057190400000 | 179.23 |
| 1057276800000 | 178.7 |
| 1057536000000 | 181.4 |
| 1057622400000 | 179.18 |
| 1057708800000 | 178.66 |
| 1057795200000 | 177.48 |
| 1057881600000 | 178.59 |
| 1058140800000 | 179.37 |
| 1058227200000 | 177.19 |
| 1058313600000 | 177.1 |
| 1058400000000 | 176.74 |
| 1058486400000 | 177.6399 |
| 1058745600000 | 177.21 |
| 1058832000000 | 178.27 |
| 1058918400000 | 179.48 |
| 1059004800000 | 180.47 |
| 1059091200000 | 178.6699 |
| 1059350400000 | 178.99 |
| 1059436800000 | 179.07 |
| 1059523200000 | 180.9 |
| 1059609600000 | 181.26 |
| 1059696000000 | 180.8 |
| 1059955200000 | 179.74 |
| 1060041600000 | 181.01 |
| 1060128000000 | 180.5 |
| 1060214400000 | 181.94 |
| 1060300800000 | 184.6699 |
| 1060560000000 | 184.48 |
| 1060646400000 | 184.93 |
| 1060732800000 | 184.83 |
| 1060819200000 | 187.1 |
| 1060905600000 | 187.74 |
| 1061164800000 | 188.23 |
| 1061251200000 | 188.24 |
| 1061337600000 | 190.02 |
| 1061424000000 | 193.23 |
| 1061510400000 | 195.26 |
| 1061769600000 | 194.04 |
| 1061856000000 | 193.74 |
| 1061942400000 | 194.74 |
| 1062028800000 | 194.75 |
| 1062115200000 | 192.93 |
| 1062374400000 | 195.26 |
| 1062460800000 | 195.01 |
| 1062547200000 | 196.21 |
| 1062633600000 | 195.08 |
| 1062720000000 | 193.41 |
| 1062979200000 | 194.15 |
| 1063065600000 | 190.77 |
| 1063152000000 | 192.1 |
| 1063238400000 | 194.5 |
| 1063324800000 | 193.29 |
| 1063584000000 | 194.65 |
| 1063670400000 | 195.55 |
| 1063756800000 | 195.83 |
| 1063843200000 | 196.88 |
| 1063929600000 | 195.46 |
| 1064188800000 | 192.97 |
| 1064275200000 | 191.58 |
| 1064361600000 | 194.44 |
| 1064448000000 | 193.93 |
| 1064534400000 | 194.15 |
| 1064793600000 | 193.04 |
| 1064880000000 | 190.28 |
| 1064966400000 | 190.99 |
| 1065052800000 | 191.73 |
| 1065139200000 | 193.46 |
| 1065398400000 | 192 |
| 1065484800000 | 190.6699 |
| 1065571200000 | 188.75 |
| 1065657600000 | 191.12 |
| 1065744000000 | 189.88 |
| 1066003200000 | 192.56 |
| 1066089600000 | 192.12 |
| 1066176000000 | 193.7 |
| 1066262400000 | 193.9 |
| 1066348800000 | 195.36 |
| 1066608000000 | 191.74 |
| 1066694400000 | 192.32 |
| 1066780800000 | 190.44 |
| 1066867200000 | 189.74 |
| 1066953600000 | 189.6699 |
| 1067212800000 | 191.47 |
| 1067299200000 | 191.31 |
| 1067385600000 | 190.18 |
| 1067472000000 | 191.74 |
| 1067558400000 | 191.16 |
| 1067817600000 | 193.05 |
| 1067904000000 | 193.03 |
| 1067990400000 | 193.1399 |
| 1068076800000 | 194.9199 |
| 1068163200000 | 196.68 |
| 1068422400000 | 195.08 |
| 1068508800000 | 194.73 |
| 1068595200000 | 194.9 |
| 1068681600000 | 194.65 |
| 1068768000000 | 194.38 |
| 1069027200000 | 192.45 |
| 1069113600000 | 191.12 |
| 1069200000000 | 191.06 |
| 1069286400000 | 191.1399 |
| 1069372800000 | 191.1699 |
| 1069632000000 | 193.45 |
| 1069718400000 | 194.52 |
| 1069804800000 | 193.97 |
| 1069891200000 | 194.63 |
| 1069977600000 | 194.29 |
| 1070236800000 | 195.88 |
| 1070323200000 | 194.69 |
| 1070409600000 | 194.84 |
| 1070496000000 | 193.9 |
| 1070582400000 | 192.6699 |
| 1070841600000 | 192.46 |
| 1070928000000 | 193.8 |
| 1071014400000 | 192.55 |
| 1071100800000 | 193.07 |
| 1071187200000 | 191.96 |
| 1071446400000 | 192.51 |
| 1071532800000 | 192.65 |
| 1071619200000 | 193.71 |
| 1071705600000 | 193.94 |
| 1071792000000 | 194.79 |
| 1072051200000 | 193.46 |
| 1072137600000 | 194.06 |
| 1072224000000 | 194.81 |
| 1072656000000 | 195.58 |
| 1072742400000 | 196.84 |
| 1072828800000 | 196.97 |
| 1073001600000 | 198.11 |
| 1073260800000 | 199.01 |
| 1073347200000 | 198.66 |
| 1073433600000 | 199.08 |
| 1073520000000 | 200.3 |
| 1073606400000 | 199.3899 |
| 1073865600000 | 198.5 |
| 1073952000000 | 198.83 |
| 1074038400000 | 199.52 |
| 1074124800000 | 198.87 |
| 1074211200000 | 200.98 |
| 1074470400000 | 201.03 |
| 1074556800000 | 201.22 |
| 1074643200000 | 203.3899 |
| 1074729600000 | 204.4199 |
| 1074816000000 | 205.24 |
| 1075075200000 | 204.69 |
| 1075161600000 | 204.11 |
| 1075248000000 | 204.71 |
| 1075334400000 | 205.54 |
| 1075420800000 | 205.6 |
| 1075680000000 | 205.68 |
| 1075766400000 | 205.74 |
| 1075852800000 | 207.6399 |
| 1075939200000 | 208.95 |
| 1076025600000 | 209.43 |
| 1076284800000 | 209.56 |
| 1076371200000 | 208.97 |
| 1076457600000 | 208.57 |
| 1076544000000 | 209.55 |
| 1076630400000 | 210.94 |
| 1076889600000 | 211.83 |
| 1076976000000 | 212.6 |
| 1077062400000 | 212.73 |
| 1077148800000 | 214.58 |
| 1077235200000 | 216.65 |
| 1077494400000 | 216.2 |
| 1077580800000 | 216.11 |
| 1077667200000 | 217.9 |
| 1077753600000 | 215.51 |
| 1077840000000 | 216.21 |
| 1078099200000 | 217.86 |
| 1078185600000 | 216.63 |
| 1078272000000 | 215.46 |
| 1078358400000 | 214.76 |
| 1078444800000 | 213.83 |
| 1078704000000 | 213.88 |
| 1078790400000 | 213.68 |
| 1078876800000 | 215.92 |
| 1078963200000 | 214.14 |
| 1079049600000 | 212.85 |
| 1079308800000 | 210.26 |
| 1079395200000 | 210.22 |
| 1079481600000 | 212.15 |
| 1079568000000 | 209.55 |
| 1079654400000 | 211.06 |
| 1079913600000 | 207.77 |
| 1080000000000 | 207.93 |
| 1080086400000 | 207.16 |
| 1080172800000 | 208.02 |
| 1080259200000 | 208.84 |
| 1080518400000 | 210.18 |
| 1080604800000 | 211.01 |
| 1080691200000 | 210.46 |
| 1080777600000 | 211.18 |
| 1080864000000 | 213.68 |
| 1081123200000 | 213.82 |
| 1081209600000 | 213.2 |
| 1081296000000 | 214.99 |
| 1081382400000 | 214.9 |
| 1081814400000 | 216.74 |
| 1081900800000 | 215.93 |
| 1081987200000 | 216.2 |
| 1082073600000 | 217.93 |
| 1082332800000 | 219.11 |
| 1082419200000 | 219.81 |
| 1082505600000 | 221.42 |
| 1082592000000 | 223.08 |
| 1082678400000 | 221.84 |
| 1082937600000 | 223.08 |
| 1083024000000 | 222.94 |
| 1083110400000 | 217.05 |
| 1083196800000 | 217.17 |
| 1083283200000 | 214.11 |
| 1083542400000 | 215.97 |
| 1083628800000 | 218.31 |
| 1083715200000 | 219.49 |
| 1083801600000 | 217.08 |
| 1083888000000 | 218.13 |
| 1084147200000 | 213.55 |
| 1084233600000 | 214.32 |
| 1084320000000 | 213.6 |
| 1084406400000 | 214.57 |
| 1084492800000 | 213.06 |
| 1084752000000 | 212.03 |
| 1084838400000 | 212.85 |
| 1084924800000 | 212.55 |
| 1085011200000 | 212.98 |
| 1085097600000 | 211.92 |
| 1085356800000 | 212.9 |
| 1085443200000 | 211.84 |
| 1085529600000 | 212.5 |
| 1085616000000 | 213.93 |
| 1085702400000 | 214.85 |
| 1085961600000 | 215.04 |
| 1086048000000 | 213.21 |
| 1086134400000 | 214.06 |
| 1086220800000 | 216.83 |
| 1086307200000 | 217.29 |
| 1086566400000 | 217.88 |
| 1086652800000 | 218.19 |
| 1086739200000 | 219.36 |
| 1086825600000 | 219.94 |
| 1086912000000 | 219.45 |
| 1087171200000 | 217.16 |
| 1087257600000 | 218.43 |
| 1087344000000 | 220.46 |
| 1087430400000 | 222.01 |
| 1087516800000 | 222.29 |
| 1087776000000 | 222.97 |
| 1087862400000 | 222.16 |
| 1087948800000 | 222.63 |
| 1088035200000 | 222.31 |
| 1088121600000 | 222.53 |
| 1088380800000 | 223.32 |
| 1088467200000 | 222.46 |
| 1088553600000 | 220.69 |
| 1088640000000 | 220.25 |
| 1088726400000 | 218.6 |
| 1088985600000 | 217.42 |
| 1089072000000 | 217.91 |
| 1089158400000 | 217.5 |
| 1089244800000 | 218 |
| 1089331200000 | 216.19 |
| 1089590400000 | 215.54 |
| 1089676800000 | 215.03 |
| 1089763200000 | 216.44 |
| 1089849600000 | 215.93 |
| 1089936000000 | 216.22 |
| 1090195200000 | 214.62 |
| 1090281600000 | 213.53 |
| 1090368000000 | 212.73 |
| 1090454400000 | 210.98 |
| 1090540800000 | 212.47 |
| 1090800000000 | 210.73 |
| 1090886400000 | 212.5 |
| 1090972800000 | 209.83 |
| 1091059200000 | 210.89 |
| 1091145600000 | 210.04 |
| 1091404800000 | 209.49 |
| 1091491200000 | 210.64 |
| 1091577600000 | 209.87 |
| 1091664000000 | 209.6 |
| 1091750400000 | 205.8899 |
| 1092009600000 | 203.49 |
| 1092096000000 | 204.11 |
| 1092182400000 | 202.4199 |
| 1092268800000 | 202.51 |
| 1092355200000 | 201.45 |
| 1092614400000 | 201.77 |
| 1092700800000 | 202.34 |
| 1092787200000 | 198.48 |
| 1092873600000 | 198.96 |
| 1092960000000 | 198.3899 |
| 1093219200000 | 200.85 |
| 1093305600000 | 199.63 |
| 1093392000000 | 199.61 |
| 1093478400000 | 199.91 |
| 1093564800000 | 201.4199 |
| 1093824000000 | 201.29 |
| 1093910400000 | 200.76 |
| 1093996800000 | 202.15 |
| 1094083200000 | 200.76 |
| 1094169600000 | 203.46 |
| 1094428800000 | 204.57 |
| 1094515200000 | 204.45 |
| 1094601600000 | 203.11 |
| 1094688000000 | 201.73 |
| 1094774400000 | 202.15 |
| 1095033600000 | 203.25 |
| 1095120000000 | 202.35 |
| 1095206400000 | 199.74 |
| 1095292800000 | 199.03 |
| 1095379200000 | 199.5 |
| 1095638400000 | 196.6399 |
| 1095724800000 | 197.75 |
| 1095811200000 | 196.24 |
| 1095897600000 | 195.08 |
| 1095984000000 | 194.82 |
| 1096243200000 | 193.88 |
| 1096329600000 | 195.61 |
| 1096416000000 | 196.01 |
| 1096502400000 | 194.46 |
| 1096588800000 | 196.09 |
| 1096848000000 | 199.11 |
| 1096934400000 | 198.52 |
| 1097020800000 | 197.95 |
| 1097107200000 | 196.6399 |
| 1097193600000 | 196.35 |
| 1097452800000 | 196.05 |
| 1097539200000 | 194.99 |
| 1097625600000 | 196.5 |
| 1097712000000 | 197.06 |
| 1097798400000 | 196.71 |
| 1098057600000 | 196.34 |
| 1098144000000 | 198.52 |
| 1098230400000 | 197.6699 |
| 1098316800000 | 199.28 |
| 1098403200000 | 197.8 |
| 1098662400000 | 195.9199 |
| 1098748800000 | 196.48 |
| 1098835200000 | 197.3899 |
| 1098921600000 | 198.81 |
| 1099008000000 | 198.11 |
| 1099267200000 | 200.22 |
| 1099353600000 | 203.03 |
| 1099440000000 | 203.19 |
| 1099526400000 | 203.63 |
| 1099612800000 | 204.79 |
| 1099872000000 | 205.27 |
| 1099958400000 | 204.62 |
| 1100044800000 | 205.86 |
| 1100131200000 | 207.85 |
| 1100217600000 | 208.25 |
| 1100476800000 | 208.41 |
| 1100563200000 | 207.73 |
| 1100649600000 | 208.99 |
| 1100736000000 | 208.9 |
| 1100822400000 | 207.43 |
| 1101081600000 | 206.11 |
| 1101168000000 | 206.33 |
| 1101254400000 | 205.72 |
| 1101340800000 | 207.28 |
| 1101427200000 | 208.05 |
| 1101686400000 | 207.22 |
| 1101772800000 | 205.41 |
| 1101859200000 | 206.23 |
| 1101945600000 | 207.61 |
| 1102032000000 | 207.19 |
| 1102291200000 | 205.47 |
| 1102377600000 | 205.4199 |
| 1102464000000 | 205.81 |
| 1102550400000 | 205.33 |
| 1102636800000 | 205.82 |
| 1102896000000 | 207.96 |
| 1102982400000 | 207.86 |
| 1103068800000 | 207.59 |
| 1103155200000 | 207.54 |
| 1103241600000 | 206.4 |
| 1103500800000 | 207.18 |
| 1103587200000 | 205.94 |
| 1103673600000 | 206.6399 |
| 1103760000000 | 206.63 |
| 1103846400000 | 206.97 |
| 1104105600000 | 206.88 |
| 1104192000000 | 207.06 |
| 1104278400000 | 207.21 |
| 1104364800000 | 207.16 |
| 1104451200000 | 207.32 |
| 1104710400000 | 208.77 |
| 1104796800000 | 209.96 |
| 1104883200000 | 208.2 |
| 1104969600000 | 208.63 |
| 1105056000000 | 209.72 |
| 1105315200000 | 208.94 |
| 1105401600000 | 208.73 |
| 1105488000000 | 209.02 |
| 1105574400000 | 209.49 |
| 1105660800000 | 210.29 |
| 1105920000000 | 210.61 |
| 1106006400000 | 209.75 |
| 1106092800000 | 209.59 |
| 1106179200000 | 208.69 |
| 1106265600000 | 208.07 |
| 1106524800000 | 208.02 |
| 1106611200000 | 209.65 |
| 1106697600000 | 210.37 |
| 1106784000000 | 210.51 |
| 1106870400000 | 211.06 |
| 1107129600000 | 211.79 |
| 1107216000000 | 212.87 |
| 1107302400000 | 214.75 |
| 1107388800000 | 215.34 |
| 1107475200000 | 216.42 |
| 1107734400000 | 217.77 |
| 1107820800000 | 216.86 |
| 1107907200000 | 215.9 |
| 1107993600000 | 215.73 |
| 1108080000000 | 217.17 |
| 1108339200000 | 217.36 |
| 1108425600000 | 217.86 |
| 1108512000000 | 216.62 |
| 1108598400000 | 216.35 |
| 1108684800000 | 218.03 |
| 1108944000000 | 218.5 |
| 1109030400000 | 217.99 |
| 1109116800000 | 216.82 |
| 1109203200000 | 216.88 |
| 1109289600000 | 219.61 |
| 1109548800000 | 219.18 |
| 1109635200000 | 221.25 |
| 1109721600000 | 220.28 |
| 1109808000000 | 219.77 |
| 1109894400000 | 219.9 |
| 1110153600000 | 220.31 |
| 1110240000000 | 219.29 |
| 1110326400000 | 218.6 |
| 1110412800000 | 218.74 |
| 1110499200000 | 219.54 |
| 1110758400000 | 219.4 |
| 1110844800000 | 220.25 |
| 1110931200000 | 219.21 |
| 1111017600000 | 219.12 |
| 1111104000000 | 219.11 |
| 1111363200000 | 218.46 |
| 1111449600000 | 218.11 |
| 1111536000000 | 219.38 |
| 1111622400000 | 220.98 |
| 1112054400000 | 222.19 |
| 1112140800000 | 222.95 |
| 1112227200000 | 222.76 |
| 1112313600000 | 223.11 |
| 1112572800000 | 222.32 |
| 1112659200000 | 226.59 |
| 1112745600000 | 227.16 |
| 1112832000000 | 227.7 |
| 1112918400000 | 227.59 |
| 1113177600000 | 227.41 |
| 1113264000000 | 227.22 |
| 1113350400000 | 228.19 |
| 1113436800000 | 228.41 |
| 1113523200000 | 226.68 |
| 1113782400000 | 223.5 |
| 1113868800000 | 225.4 |
| 1113955200000 | 222.61 |
| 1114041600000 | 222.65 |
| 1114128000000 | 222.85 |
| 1114387200000 | 223.98 |
| 1114473600000 | 222.46 |
| 1114560000000 | 220.37 |
| 1114646400000 | 219.54 |
| 1114732800000 | 219.87 |
| 1114992000000 | 220.69 |
| 1115078400000 | 222.19 |
| 1115164800000 | 224.41 |
| 1115251200000 | 225.29 |
| 1115337600000 | 226.69 |
| 1115596800000 | 226.37 |
| 1115683200000 | 226.38 |
| 1115769600000 | 226.94 |
| 1115856000000 | 227.7 |
| 1115942400000 | 227.94 |
| 1116201600000 | 227.4 |
| 1116288000000 | 227.48 |
| 1116374400000 | 227.59 |
| 1116460800000 | 227.23 |
| 1116547200000 | 228.21 |
| 1116806400000 | 228.93 |
| 1116892800000 | 229.58 |
| 1116979200000 | 229.55 |
| 1117065600000 | 231.21 |
| 1117152000000 | 230.74 |
| 1117411200000 | 231.9 |
| 1117497600000 | 230.79 |
| 1117584000000 | 233.58 |
| 1117670400000 | 233.89 |
| 1117756800000 | 233.69 |
| 1118016000000 | 232.79 |
| 1118102400000 | 236.42 |
| 1118188800000 | 235.42 |
| 1118275200000 | 235.57 |
| 1118361600000 | 235.81 |
| 1118620800000 | 236.12 |
| 1118707200000 | 236.33 |
| 1118793600000 | 234.97 |
| 1118880000000 | 234.82 |
| 1118966400000 | 233.59 |
| 1119225600000 | 233.28 |
| 1119312000000 | 235.02 |
| 1119398400000 | 235.2 |
| 1119484800000 | 235.85 |
| 1119571200000 | 233.68 |
| 1119830400000 | 232.13 |
| 1119916800000 | 233.11 |
| 1120003200000 | 233.13 |
| 1120089600000 | 232.1 |
| 1120176000000 | 233.76 |
| 1120435200000 | 234.03 |
| 1120521600000 | 233.38 |
| 1120608000000 | 234.72 |
| 1120694400000 | 231 |
| 1120780800000 | 233.95 |
| 1121040000000 | 234.13 |
| 1121126400000 | 233.4 |
| 1121212800000 | 233.94 |
| 1121299200000 | 234.73 |
| 1121385600000 | 235.2 |
| 1121644800000 | 235.23 |
| 1121731200000 | 238.39 |
| 1121817600000 | 238.5 |
| 1121904000000 | 237.54 |
| 1121990400000 | 237.25 |
| 1122249600000 | 236.28 |
| 1122336000000 | 237.58 |
| 1122422400000 | 238.89 |
| 1122508800000 | 240.75 |
| 1122595200000 | 240.12 |
| 1122854400000 | 240.33 |
| 1122940800000 | 241.54 |
| 1123027200000 | 239.66 |
| 1123113600000 | 240.7 |
| 1123200000000 | 240.92 |
| 1123459200000 | 241.51 |
| 1123545600000 | 241.7 |
| 1123632000000 | 244.04 |
| 1123718400000 | 244.1 |
| 1123804800000 | 243.29 |
| 1124064000000 | 243.53 |
| 1124150400000 | 243.59 |
| 1124236800000 | 242.64 |
| 1124323200000 | 242.65 |
| 1124409600000 | 244.61 |
| 1124668800000 | 244.83 |
| 1124755200000 | 243.41 |
| 1124841600000 | 242.55 |
| 1124928000000 | 241.6 |
| 1125014400000 | 240.3 |
| 1125273600000 | 240.94 |
| 1125360000000 | 239.41 |
| 1125446400000 | 242.36 |
| 1125532800000 | 245.03 |
| 1125619200000 | 245.5 |
| 1125878400000 | 246.9 |
| 1125964800000 | 248.28 |
| 1126051200000 | 249.76 |
| 1126137600000 | 249.66 |
| 1126224000000 | 249.91 |
| 1126483200000 | 251.06 |
| 1126569600000 | 250.56 |
| 1126656000000 | 251.04 |
| 1126742400000 | 251.33 |
| 1126828800000 | 253.18 |
| 1127088000000 | 254.83 |
| 1127174400000 | 254.48 |
| 1127260800000 | 251.29 |
| 1127347200000 | 250.37 |
| 1127433600000 | 252.91 |
| 1127692800000 | 256.0899 |
| 1127779200000 | 255.74 |
| 1127865600000 | 256.98 |
| 1127952000000 | 254.86 |
| 1128038400000 | 255.48 |
| 1128297600000 | 258.62 |
| 1128384000000 | 260.83 |
| 1128470400000 | 260.18 |
| 1128556800000 | 254.15 |
| 1128643200000 | 253.26 |
| 1128902400000 | 252.6 |
| 1128988800000 | 253.69 |
| 1129075200000 | 251.22 |
| 1129161600000 | 251.09 |
| 1129248000000 | 251.91 |
| 1129507200000 | 251.72 |
| 1129593600000 | 251.3 |
| 1129680000000 | 246.53 |
| 1129766400000 | 250.42 |
| 1129852800000 | 250.26 |
| 1130112000000 | 251.56 |
| 1130198400000 | 250.67 |
| 1130284800000 | 251.27 |
| 1130371200000 | 249.69 |
| 1130457600000 | 249.57 |
| 1130716800000 | 254.19 |
| 1130803200000 | 254.2 |
| 1130889600000 | 254.75 |
| 1130976000000 | 255.84 |
| 1131062400000 | 255.08 |
| 1131321600000 | 256.49 |
| 1131408000000 | 255.09 |
| 1131494400000 | 256.47 |
| 1131580800000 | 256.5 |
| 1131667200000 | 259.02 |
| 1131926400000 | 258.3 |
| 1132012800000 | 257.2799 |
| 1132099200000 | 255.04 |
| 1132185600000 | 256.8 |
| 1132272000000 | 257 |
| 1132531200000 | 256.43 |
| 1132617600000 | 255.71 |
| 1132704000000 | 256.47 |
| 1132790400000 | 256.57 |
| 1132876800000 | 258.13 |
| 1133136000000 | 256.18 |
| 1133222400000 | 256.81 |
| 1133308800000 | 255.45 |
| 1133395200000 | 258.25 |
| 1133481600000 | 261 |
| 1133740800000 | 260.54 |
| 1133827200000 | 261.06 |
| 1133913600000 | 260.45 |
| 1134000000000 | 260.42 |
| 1134086400000 | 260.16 |
| 1134345600000 | 259.94 |
| 1134432000000 | 259.57 |
| 1134518400000 | 258.2799 |
| 1134604800000 | 257.7799 |
| 1134691200000 | 259.25 |
| 1134950400000 | 257.32 |
| 1135036800000 | 256.13 |
| 1135123200000 | 257.36 |
| 1135209600000 | 256.49 |
| 1135296000000 | 256.45 |
| 1135641600000 | 257.4 |
| 1135728000000 | 257.67 |
| 1135814400000 | 259.51 |
| 1135900800000 | 258.56 |
| 1136160000000 | 258.89 |
| 1136246400000 | 260.36 |
| 1136332800000 | 261.97 |
| 1136419200000 | 260.21 |
| 1136505600000 | 260.9 |
| 1136764800000 | 260.95 |
| 1136851200000 | 261.0299 |
| 1136937600000 | 263 |
| 1137024000000 | 263.36 |
| 1137110400000 | 261.77 |
| 1137369600000 | 261.93 |
| 1137456000000 | 259.43 |
| 1137542400000 | 258.29 |
| 1137628800000 | 259.32 |
| 1137715200000 | 256.97 |
| 1137974400000 | 255.56 |
| 1138060800000 | 255.97 |
| 1138147200000 | 256.87 |
| 1138233600000 | 259.35 |
| 1138320000000 | 259.47 |
| 1138579200000 | 258.96 |
| 1138665600000 | 258.32 |
| 1138752000000 | 261.23 |
| 1138838400000 | 259.65 |
| 1138924800000 | 260.97 |
| 1139184000000 | 260.02 |
| 1139270400000 | 258.97 |
| 1139356800000 | 259.77 |
| 1139443200000 | 260.47 |
| 1139529600000 | 260.11 |
| 1139788800000 | 260.91 |
| 1139875200000 | 260.15 |
| 1139961600000 | 262.4 |
| 1140048000000 | 264.72 |
| 1140134400000 | 265.2 |
| 1140393600000 | 265.06 |
| 1140480000000 | 267.51 |
| 1140566400000 | 269.81 |
| 1140652800000 | 266.41 |
| 1140739200000 | 265.44 |
| 1140998400000 | 266.5 |
| 1141084800000 | 265.5899 |
| 1141171200000 | 267.3 |
| 1141257600000 | 264.74 |
| 1141344000000 | 265.17 |
| 1141603200000 | 264.87 |
| 1141689600000 | 265.08 |
| 1141776000000 | 263.3 |
| 1141862400000 | 265.61 |
| 1141948800000 | 268.3 |
| 1142208000000 | 267.77 |
| 1142294400000 | 267.89 |
| 1142380800000 | 267.02 |
| 1142467200000 | 266.92 |
| 1142553600000 | 266.69 |
| 1142812800000 | 265.99 |
| 1142899200000 | 265.9 |
| 1142985600000 | 266.22 |
| 1143072000000 | 266.62 |
| 1143158400000 | 267.7 |
| 1143417600000 | 265.37 |
| 1143504000000 | 265.16 |
| 1143590400000 | 264.5 |
| 1143676800000 | 265.88 |
| 1143763200000 | 265.43 |
| 1144022400000 | 266.19 |
| 1144108800000 | 264.04 |
| 1144195200000 | 264.7 |
| 1144281600000 | 264.22 |
| 1144368000000 | 263.44 |
| 1144627200000 | 264.77 |
| 1144713600000 | 263.36 |
| 1144800000000 | 262.14 |
| 1144886400000 | 263.56 |
| 1145318400000 | 262.72 |
| 1145404800000 | 265.07 |
| 1145491200000 | 266.04 |
| 1145577600000 | 267.27 |
| 1145836800000 | 266.58 |
| 1145923200000 | 265.86 |
| 1146009600000 | 265.81 |
| 1146096000000 | 265.01 |
| 1146182400000 | 263.5899 |
| 1146441600000 | 264.44 |
| 1146528000000 | 266.93 |
| 1146614400000 | 264.14 |
| 1146700800000 | 263.23 |
| 1146787200000 | 264.93 |
| 1147046400000 | 264.7 |
| 1147132800000 | 265.19 |
| 1147219200000 | 263.66 |
| 1147305600000 | 263.42 |
| 1147392000000 | 259.98 |
| 1147651200000 | 256.64 |
| 1147737600000 | 258.5 |
| 1147824000000 | 254.01 |
| 1147910400000 | 252.56 |
| 1147996800000 | 250.28 |
| 1148256000000 | 248.22 |
| 1148342400000 | 252.46 |
| 1148428800000 | 249.15 |
| 1148515200000 | 250.87 |
| 1148601600000 | 255.35 |
| 1148860800000 | 255.34 |
| 1148947200000 | 250.87 |
| 1149033600000 | 251.54 |
| 1149120000000 | 251.77 |
| 1149206400000 | 252.25 |
| 1149465600000 | 251.94 |
| 1149552000000 | 248 |
| 1149638400000 | 250.92 |
| 1149724800000 | 246.7 |
| 1149811200000 | 249.58 |
| 1150070400000 | 249.08 |
| 1150156800000 | 244.69 |
| 1150243200000 | 245.78 |
| 1150329600000 | 249.63 |
| 1150416000000 | 248.84 |
| 1150675200000 | 249.95 |
| 1150761600000 | 251.16 |
| 1150848000000 | 251.41 |
| 1150934400000 | 253.07 |
| 1151020800000 | 253.25 |
| 1151280000000 | 252.11 |
| 1151366400000 | 251.12 |
| 1151452800000 | 253.05 |
| 1151539200000 | 255.55 |
| 1151625600000 | 258.25 |
| 1151884800000 | 258.94 |
| 1151971200000 | 258.62 |
| 1152057600000 | 256.92 |
| 1152144000000 | 258.38 |
| 1152230400000 | 258.49 |
| 1152489600000 | 259.37 |
| 1152576000000 | 258.81 |
| 1152662400000 | 259.88 |
| 1152748800000 | 258.36 |
| 1152835200000 | 257.07 |
| 1153094400000 | 257.92 |
| 1153180800000 | 257.81 |
| 1153267200000 | 261.89 |
| 1153353600000 | 262.7799 |
| 1153440000000 | 263.31 |
| 1153699200000 | 267.49 |
| 1153785600000 | 266.54 |
| 1153872000000 | 266.99 |
| 1153958400000 | 269.3 |
| 1154044800000 | 271.92 |
| 1154304000000 | 271.67 |
| 1154390400000 | 270.44 |
| 1154476800000 | 274.92 |
| 1154563200000 | 271.01 |
| 1154649600000 | 272.55 |
| 1154908800000 | 268.98 |
| 1154995200000 | 269.43 |
| 1155081600000 | 271.0299 |
| 1155168000000 | 270.16 |
| 1155254400000 | 271.56 |
| 1155513600000 | 273.41 |
| 1155600000000 | 276.23 |
| 1155686400000 | 275.44 |
| 1155772800000 | 273.46 |
| 1155859200000 | 272.64 |
| 1156118400000 | 271.8 |
| 1156204800000 | 273.32 |
| 1156291200000 | 275.25 |
| 1156377600000 | 276.5899 |
| 1156464000000 | 276.39 |
| 1156723200000 | 277.41 |
| 1156809600000 | 278.71 |
| 1156896000000 | 280.65 |
| 1156982400000 | 279.6 |
| 1157068800000 | 280.7 |
| 1157328000000 | 282.33 |
| 1157414400000 | 281.1 |
| 1157500800000 | 279.17 |
| 1157587200000 | 279.41 |
| 1157673600000 | 280.35 |
| 1157932800000 | 279.72 |
| 1158019200000 | 282.0299 |
| 1158105600000 | 281.65 |
| 1158192000000 | 281.57 |
| 1158278400000 | 282.46 |
| 1158537600000 | 283.21 |
| 1158624000000 | 282.55 |
| 1158710400000 | 285.05 |
| 1158796800000 | 284.71 |
| 1158883200000 | 282.76 |
| 1159142400000 | 283.73 |
| 1159228800000 | 287.64 |
| 1159315200000 | 286.62 |
| 1159401600000 | 285.45 |
| 1159488000000 | 285 |
| 1159747200000 | 284.4 |
| 1159833600000 | 283.81 |
| 1159920000000 | 286.42 |
| 1160006400000 | 287.24 |
| 1160092800000 | 287.67 |
| 1160352000000 | 287.62 |
| 1160438400000 | 287.29 |
| 1160524800000 | 287.22 |
| 1160611200000 | 288.2 |
| 1160697600000 | 287.69 |
| 1160956800000 | 288.3 |
| 1161043200000 | 286.77 |
| 1161129600000 | 289.43 |
| 1161216000000 | 286.67 |
| 1161302400000 | 286.26 |
| 1161561600000 | 287.65 |
| 1161648000000 | 286.22 |
| 1161734400000 | 287.23 |
| 1161820800000 | 287.43 |
| 1161907200000 | 286.97 |
| 1162166400000 | 286.31 |
| 1162252800000 | 285.45 |
| 1162339200000 | 286.76 |
| 1162425600000 | 289.61 |
| 1162512000000 | 289.13 |
| 1162771200000 | 292.2799 |
| 1162857600000 | 292.45 |
| 1162944000000 | 291.77 |
| 1163030400000 | 294.18 |
| 1163116800000 | 296.12 |
| 1163376000000 | 296.48 |
| 1163462400000 | 295.91 |
| 1163548800000 | 297.13 |
| 1163635200000 | 296.76 |
| 1163721600000 | 295.94 |
| 1163980800000 | 295.27 |
| 1164067200000 | 296.12 |
| 1164153600000 | 295.72 |
| 1164240000000 | 295.55 |
| 1164326400000 | 293.47 |
| 1164585600000 | 290.21 |
| 1164672000000 | 290.56 |
| 1164758400000 | 292.41 |
| 1164844800000 | 290.05 |
| 1164931200000 | 288.08 |
| 1165190400000 | 289.8 |
| 1165276800000 | 289.19 |
| 1165363200000 | 289.64 |
| 1165449600000 | 290.43 |
| 1165536000000 | 289.89 |
| 1165795200000 | 291.14 |
| 1165881600000 | 293.49 |
| 1165968000000 | 295.58 |
| 1166054400000 | 298.1 |
| 1166140800000 | 298.94 |
| 1166400000000 | 298.1 |
| 1166486400000 | 297.07 |
| 1166572800000 | 297.08 |
| 1166659200000 | 296.63 |
| 1166745600000 | 296.07 |
| 1167177600000 | 299.05 |
| 1167264000000 | 298.86 |
| 1167350400000 | 297.29 |
| 1167696000000 | 299.35 |
| 1167782400000 | 299.3399 |
| 1167868800000 | 298.32 |
| 1167955200000 | 295.21 |
| 1168214400000 | 294.6 |
| 1168300800000 | 294.73 |
| 1168387200000 | 294.23 |
| 1168473600000 | 296.66 |
| 1168560000000 | 300.05 |
| 1168819200000 | 300.99 |
| 1168905600000 | 299.94 |
| 1168992000000 | 301.0299 |
| 1169078400000 | 300.87 |
| 1169164800000 | 302.41 |
| 1169424000000 | 301.32 |
| 1169510400000 | 299.21 |
| 1169596800000 | 300.72 |
| 1169683200000 | 299.5899 |
| 1169769600000 | 299.57 |
| 1170028800000 | 301.37 |
| 1170115200000 | 303.31 |
| 1170201600000 | 302.89 |
| 1170288000000 | 305.39 |
| 1170374400000 | 306.39 |
| 1170633600000 | 307.21 |
| 1170720000000 | 308.2799 |
| 1170806400000 | 307.93 |
| 1170892800000 | 303.61 |
| 1170979200000 | 306.92 |
| 1171238400000 | 305.11 |
| 1171324800000 | 306.88 |
| 1171411200000 | 308.68 |
| 1171497600000 | 312.1 |
| 1171584000000 | 309.8 |
| 1171843200000 | 311.72 |
| 1171929600000 | 310.0299 |
| 1172016000000 | 306.31 |
| 1172102400000 | 309.02 |
| 1172188800000 | 310.39 |
| 1172448000000 | 311.35 |
| 1172534400000 | 302.57 |
| 1172620800000 | 298.56 |
| 1172707200000 | 297.99 |
| 1172793600000 | 299.0299 |
| 1173052800000 | 295.2799 |
| 1173139200000 | 297.56 |
| 1173225600000 | 300.41 |
| 1173312000000 | 301.31 |
| 1173398400000 | 302.39 |
| 1173657600000 | 302.38 |
| 1173744000000 | 301.6 |
| 1173830400000 | 297.27 |
| 1173916800000 | 302.48 |
| 1174003200000 | 304.33 |
| 1174262400000 | 307.33 |
| 1174348800000 | 308.11 |
| 1174435200000 | 309.2799 |
| 1174521600000 | 311.55 |
| 1174608000000 | 313.23 |
| 1174867200000 | 309.74 |
| 1174953600000 | 309.61 |
| 1175040000000 | 307.63 |
| 1175126400000 | 311.58 |
| 1175212800000 | 313.16 |
| 1175472000000 | 314.33 |
| 1175558400000 | 316.52 |
| 1175644800000 | 316.58 |
| 1175731200000 | 316.2 |
| 1176163200000 | 317.56 |
| 1176249600000 | 318.0299 |
| 1176336000000 | 316.15 |
| 1176422400000 | 317.79 |
| 1176681600000 | 319.12 |
| 1176768000000 | 318.11 |
| 1176854400000 | 318.18 |
| 1176940800000 | 317.79 |
| 1177027200000 | 319.73 |
| 1177286400000 | 321.39 |
| 1177372800000 | 320.42 |
| 1177459200000 | 319.49 |
| 1177545600000 | 319.17 |
| 1177632000000 | 319.08 |
| 1177891200000 | 319.6 |
| 1177977600000 | 319.26 |
| 1178064000000 | 320.8 |
| 1178150400000 | 324.07 |
| 1178236800000 | 324.71 |
| 1178496000000 | 324.33 |
| 1178582400000 | 325.13 |
| 1178668800000 | 325.85 |
| 1178755200000 | 322.0299 |
| 1178841600000 | 321.69 |
| 1179100800000 | 320.95 |
| 1179187200000 | 319.75 |
| 1179273600000 | 317.69 |
| 1179360000000 | 317.0899 |
| 1179446400000 | 318.67 |
| 1179705600000 | 319.1 |
| 1179792000000 | 318.33 |
| 1179878400000 | 320.48 |
| 1179964800000 | 319.9 |
| 1180051200000 | 319.3 |
| 1180310400000 | 319.62 |
| 1180396800000 | 321.42 |
| 1180483200000 | 321.77 |
| 1180569600000 | 322.96 |
| 1180656000000 | 325.49 |
| 1180915200000 | 324.4 |
| 1181001600000 | 322.02 |
| 1181088000000 | 318.35 |
| 1181174400000 | 313.19 |
| 1181260800000 | 313.01 |
| 1181520000000 | 315.66 |
| 1181606400000 | 316.35 |
| 1181692800000 | 315.21 |
| 1181779200000 | 319.57 |
| 1181865600000 | 322.74 |
| 1182124800000 | 322.02 |
| 1182211200000 | 318.86 |
| 1182297600000 | 318.5 |
| 1182384000000 | 316.02 |
| 1182470400000 | 315.44 |
| 1182729600000 | 316.12 |
| 1182816000000 | 317.13 |
| 1182902400000 | 316.76 |
| 1182988800000 | 319.15 |
| 1183075200000 | 321.04 |
| 1183334400000 | 320.71 |
| 1183420800000 | 322.14 |
| 1183507200000 | 323.01 |
| 1183593600000 | 320.7799 |
| 1183680000000 | 320.72 |
| 1183939200000 | 322.47 |
| 1184025600000 | 325.12 |
| 1184112000000 | 325.9 |
| 1184198400000 | 327.23 |
| 1184284800000 | 325.96 |
| 1184544000000 | 325.08 |
| 1184630400000 | 323.7799 |
| 1184716800000 | 322.01 |
| 1184803200000 | 325.62 |
| 1184889600000 | 323.01 |
| 1185148800000 | 325.12 |
| 1185235200000 | 320.52 |
| 1185321600000 | 319.22 |
| 1185408000000 | 309.98 |
| 1185494400000 | 311.02 |
| 1185753600000 | 309.49 |
| 1185840000000 | 314.33 |
| 1185926400000 | 309.18 |
| 1186012800000 | 311.27 |
| 1186099200000 | 309.11 |
| 1186358400000 | 306.69 |
| 1186444800000 | 308.68 |
| 1186531200000 | 314.58 |
| 1186617600000 | 310.46 |
| 1186704000000 | 301.8 |
| 1186963200000 | 306.56 |
| 1187049600000 | 303.33 |
| 1187136000000 | 313.27 |
| 1187222400000 | 305.3 |
| 1187308800000 | 310.08 |
| 1187568000000 | 311.43 |
| 1187654400000 | 312.13 |
| 1187740800000 | 315.26 |
| 1187827200000 | 315.92 |
| 1187913600000 | 319.02 |
| 1188172800000 | 321.71 |
| 1188259200000 | 317.65 |
| 1188345600000 | 318.81 |
| 1188432000000 | 323.02 |
| 1188518400000 | 327.14 |
| 1188777600000 | 327.32 |
| 1188864000000 | 327.5299 |
| 1188950400000 | 323.5299 |
| 1189036800000 | 322.81 |
| 1189123200000 | 320.13 |
| 1189382400000 | 319.07 |
| 1189468800000 | 323.22 |
| 1189555200000 | 324.98 |
| 1189641600000 | 327.9 |
| 1189728000000 | 324.63 |
| 1189987200000 | 321.55 |
| 1190073600000 | 325.71 |
| 1190160000000 | 328.82 |
| 1190246400000 | 322.97 |
| 1190332800000 | 324.33 |
| 1190592000000 | 323.35 |
| 1190678400000 | 321.37 |
| 1190764800000 | 322.73 |
| 1190851200000 | 323.31 |
| 1190937600000 | 321.65 |
| 1191196800000 | 323.27 |
| 1191283200000 | 321.3399 |
| 1191369600000 | 320.24 |
| 1191456000000 | 320.36 |
| 1191542400000 | 322.57 |
| 1191801600000 | 322.75 |
| 1191888000000 | 324.08 |
| 1191974400000 | 324.3 |
| 1192060800000 | 324.38 |
| 1192147200000 | 323.87 |
| 1192406400000 | 322.73 |
| 1192492800000 | 322.7 |
| 1192579200000 | 327.65 |
| 1192665600000 | 327.5 |
| 1192752000000 | 326.39 |
| 1193011200000 | 325.93 |
| 1193097600000 | 328.44 |
| 1193184000000 | 328.4 |
| 1193270400000 | 332.22 |
| 1193356800000 | 332.74 |
| 1193616000000 | 334.61 |
| 1193702400000 | 333.02 |
| 1193788800000 | 333.41 |
| 1193875200000 | 333.89 |
| 1193961600000 | 334.68 |
| 1194220800000 | 335.35 |
| 1194307200000 | 336.13 |
| 1194393600000 | 335.04 |
| 1194480000000 | 333.21 |
| 1194566400000 | 329.66 |
| 1194825600000 | 328.51 |
| 1194912000000 | 334.07 |
| 1194998400000 | 334.33 |
| 1195084800000 | 334.17 |
| 1195171200000 | 334.94 |
| 1195430400000 | 331.5299 |
| 1195516800000 | 332.99 |
| 1195603200000 | 323.66 |
| 1195689600000 | 325.32 |
| 1195776000000 | 327.08 |
| 1196035200000 | 328.16 |
| 1196121600000 | 327.98 |
| 1196208000000 | 333.32 |
| 1196294400000 | 333.49 |
| 1196380800000 | 332.81 |
| 1196640000000 | 331.42 |
| 1196726400000 | 329.51 |
| 1196812800000 | 332.55 |
| 1196899200000 | 332.21 |
| 1196985600000 | 331.29 |
| 1197244800000 | 331.8399 |
| 1197331200000 | 329.5299 |
| 1197417600000 | 331.56 |
| 1197504000000 | 325.42 |
| 1197590400000 | 326.45 |
| 1197849600000 | 327.68 |
| 1197936000000 | 325.67 |
| 1198022400000 | 322.33 |
| 1198108800000 | 323.9 |
| 1198195200000 | 330.58 |
| 1198454400000 | 331.31 |
| 1198713600000 | 331.18 |
| 1198800000000 | 329.88 |
| 1199059200000 | 329.67 |
| 1199232000000 | 328.38 |
| 1199318400000 | 327.29 |
| 1199404800000 | 322.4 |
| 1199664000000 | 326.94 |
| 1199750400000 | 329.96 |
| 1199836800000 | 325.22 |
| 1199923200000 | 319.06 |
| 1200009600000 | 306.87 |
| 1200268800000 | 307.39 |
| 1200355200000 | 299.26 |
| 1200441600000 | 300.8 |
| 1200528000000 | 301.21 |
| 1200614400000 | 300.51 |
| 1200873600000 | 287.22 |
| 1200960000000 | 291.89 |
| 1201046400000 | 286.16 |
| 1201132800000 | 295.9 |
| 1201219200000 | 297.06 |
| 1201478400000 | 294.5299 |
| 1201564800000 | 297.44 |
| 1201651200000 | 294.63 |
| 1201737600000 | 297.2 |
| 1201824000000 | 303.39 |
| 1202083200000 | 299.39 |
| 1202169600000 | 292.26 |
| 1202256000000 | 294.69 |
| 1202342400000 | 290.64 |
| 1202428800000 | 292.97 |
| 1202688000000 | 290.15 |
| 1202774400000 | 296.57 |
| 1202860800000 | 294.43 |
| 1202947200000 | 296.02 |
| 1203033600000 | 292.7799 |
| 1203292800000 | 296.49 |
| 1203379200000 | 295.5 |
| 1203465600000 | 290.0299 |
| 1203552000000 | 292.41 |
| 1203638400000 | 294.49 |
| 1203897600000 | 296.62 |
| 1203984000000 | 297.96 |
| 1204070400000 | 300.51 |
| 1204156800000 | 299.94 |
| 1204243200000 | 298.38 |
| 1204502400000 | 294.48 |
| 1204588800000 | 293.79 |
| 1204675200000 | 295.71 |
| 1204761600000 | 294.87 |
| 1204848000000 | 292.66 |
| 1205107200000 | 291.65 |
| 1205193600000 | 293.0299 |
| 1205280000000 | 292.63 |
| 1205366400000 | 300.8 |
| 1205452800000 | 299.26 |
| 1205712000000 | 290.19 |
| 1205798400000 | 295.05 |
| 1205884800000 | 296.11 |
| 1205971200000 | 297.32 |
| 1206403200000 | 299.73 |
| 1206489600000 | 300.16 |
| 1206576000000 | 301.52 |
| 1206662400000 | 298.12 |
| 1206921600000 | 297.4 |
| 1207008000000 | 305.08 |
| 1207094400000 | 304.72 |
| 1207180800000 | 305.45 |
| 1207267200000 | 305.97 |
| 1207526400000 | 306.08 |
| 1207612800000 | 305.81 |
| 1207699200000 | 303.06 |
| 1207785600000 | 303.24 |
| 1207872000000 | 298.65 |
| 1208131200000 | 299.89 |
| 1208217600000 | 303.15 |
| 1208304000000 | 300.86 |
| 1208390400000 | 300.47 |
| 1208476800000 | 304.85 |
| 1208736000000 | 300.95 |
| 1208822400000 | 297.67 |
| 1208908800000 | 296.06 |
| 1208995200000 | 297.5 |
| 1209081600000 | 297.35 |
| 1209340800000 | 299.06 |
| 1209427200000 | 295.88 |
| 1209513600000 | 299.06 |
| 1209600000000 | 299.5899 |
| 1209686400000 | 301.81 |
| 1209945600000 | 301.11 |
| 1210032000000 | 298.51 |
| 1210118400000 | 301.5 |
| 1210204800000 | 303.04 |
| 1210291200000 | 301.88 |
| 1210550400000 | 301.76 |
| 1210636800000 | 301.43 |
| 1210723200000 | 300.37 |
| 1210809600000 | 302.74 |
| 1210896000000 | 303.41 |
| 1211155200000 | 304.23 |
| 1211241600000 | 299.5 |
| 1211328000000 | 296.72 |
| 1211414400000 | 296.49 |
| 1211500800000 | 294.06 |
| 1211760000000 | 293.41 |
| 1211846400000 | 295.6 |
| 1211932800000 | 298.16 |
| 1212019200000 | 299.44 |
| 1212105600000 | 300.2799 |
| 1212364800000 | 298.81 |
| 1212451200000 | 301.5299 |
| 1212537600000 | 299.88 |
| 1212624000000 | 301.14 |
| 1212710400000 | 295.23 |
| 1212969600000 | 294.25 |
| 1213056000000 | 293.7 |
| 1213142400000 | 289.0899 |
| 1213228800000 | 290.93 |
| 1213315200000 | 288.9 |
| 1213574400000 | 284.08 |
| 1213660800000 | 283.05 |
| 1213747200000 | 281.3399 |
| 1213833600000 | 277.73 |
| 1213920000000 | 272.83 |
| 1214179200000 | 272.86 |
| 1214265600000 | 268.29 |
| 1214352000000 | 269.82 |
| 1214438400000 | 266.31 |
| 1214524800000 | 260.89 |
| 1214784000000 | 264.96 |
| 1214870400000 | 262.17 |
| 1214956800000 | 257.18 |
| 1215043200000 | 259.01 |
| 1215129600000 | 257.0899 |
| 1215388800000 | 259.15 |
| 1215475200000 | 259.45 |
| 1215561600000 | 261.68 |
| 1215648000000 | 251.02 |
| 1215734400000 | 246.65 |
| 1215993600000 | 248.78 |
| 1216080000000 | 246.02 |
| 1216166400000 | 248.95 |
| 1216252800000 | 256.25 |
| 1216339200000 | 252.92 |
| 1216598400000 | 254.13 |
| 1216684800000 | 256.43 |
| 1216771200000 | 258.02 |
| 1216857600000 | 255.17 |
| 1216944000000 | 257.27 |
| 1217203200000 | 260.27 |
| 1217289600000 | 262.89 |
| 1217376000000 | 264.61 |
| 1217462400000 | 257.01 |
| 1217548800000 | 255.47 |
| 1217808000000 | 256.55 |
| 1217894400000 | 264.46 |
| 1217980800000 | 267.77 |
| 1218067200000 | 266.48 |
| 1218153600000 | 274.48 |
| 1218412800000 | 279.05 |
| 1218499200000 | 280.76 |
| 1218585600000 | 278.31 |
| 1218672000000 | 276.25 |
| 1218758400000 | 280.65 |
| 1219017600000 | 279.2799 |
| 1219104000000 | 276.47 |
| 1219190400000 | 275.5 |
| 1219276800000 | 270.94 |
| 1219363200000 | 274.27 |
| 1219622400000 | 274.04 |
| 1219708800000 | 273.94 |
| 1219795200000 | 272.5 |
| 1219881600000 | 274.02 |
| 1219968000000 | 274.93 |
| 1220227200000 | 275.66 |
| 1220313600000 | 281 |
| 1220400000000 | 275.7 |
| 1220486400000 | 276.21 |
| 1220572800000 | 277.54 |
| 1220832000000 | 280.96 |
| 1220918400000 | 286.31 |
| 1221004800000 | 284.88 |
| 1221091200000 | 284.75 |
| 1221177600000 | 288.07 |
| 1221436800000 | 284.11 |
| 1221523200000 | 281.0899 |
| 1221609600000 | 278.08 |
| 1221696000000 | 275.21 |
| 1221782400000 | 281.7 |
| 1222041600000 | 275.05 |
| 1222128000000 | 271.15 |
| 1222214400000 | 267.61 |
| 1222300800000 | 273.64 |
| 1222387200000 | 269.43 |
| 1222646400000 | 263.42 |
| 1222732800000 | 271.0899 |
| 1222819200000 | 273.88 |
| 1222905600000 | 268.57 |
| 1222992000000 | 269.23 |
| 1223251200000 | 254.06 |
| 1223337600000 | 260.18 |
| 1223424000000 | 248.16 |
| 1223510400000 | 238.14 |
| 1223596800000 | 224.66 |
| 1223856000000 | 241.6 |
| 1223942400000 | 250.67 |
| 1224028800000 | 235.99 |
| 1224115200000 | 231.59 |
| 1224201600000 | 242.49 |
| 1224460800000 | 252.16 |
| 1224547200000 | 251.48 |
| 1224633600000 | 238.2 |
| 1224720000000 | 242.58 |
| 1224806400000 | 238.64 |
| 1225065600000 | 236.37 |
| 1225152000000 | 241.88 |
| 1225238400000 | 251.08 |
| 1225324800000 | 247.38 |
| 1225411200000 | 253.92 |
| 1225670400000 | 258.14 |
| 1225756800000 | 263.65 |
| 1225843200000 | 256.93 |
| 1225929600000 | 250.33 |
| 1226016000000 | 253.73 |
| 1226275200000 | 256.81 |
| 1226361600000 | 250.77 |
| 1226448000000 | 245.59 |
| 1226534400000 | 242.52 |
| 1226620800000 | 243.59 |
| 1226880000000 | 239.18 |
| 1226966400000 | 243.89 |
| 1227052800000 | 240.98 |
| 1227139200000 | 231.23 |
| 1227225600000 | 223.59 |
| 1227484800000 | 233.46 |
| 1227571200000 | 230.06 |
| 1227657600000 | 227.48 |
| 1227744000000 | 232.53 |
| 1227830400000 | 239.54 |
| 1228089600000 | 231.02 |
| 1228176000000 | 231.39 |
| 1228262400000 | 231.36 |
| 1228348800000 | 232.21 |
| 1228435200000 | 224.77 |
| 1228694400000 | 232.89 |
| 1228780800000 | 234.58 |
| 1228867200000 | 231.31 |
| 1228953600000 | 228.03 |
| 1229040000000 | 225.98 |
| 1229299200000 | 223.92 |
| 1229385600000 | 225.02 |
| 1229472000000 | 224.69 |
| 1229558400000 | 225.78 |
| 1229644800000 | 227.46 |
| 1229904000000 | 226.15 |
| 1229990400000 | 227.22 |
| 1230076800000 | 227.58 |
| 1230508800000 | 229.03 |
| 1230595200000 | 230.12 |
| 1230681600000 | 231.97 |
| 1230854400000 | 236.07 |
| 1231113600000 | 238.94 |
| 1231200000000 | 241.06 |
| 1231286400000 | 239.86 |
| 1231372800000 | 238.56 |
| 1231459200000 | 235.39 |
| 1231718400000 | 234.26 |
| 1231804800000 | 234.17 |
| 1231891200000 | 227.91 |
| 1231977600000 | 229.24 |
| 1232064000000 | 232.36 |
| 1232323200000 | 233.3 |
| 1232409600000 | 233.62 |
| 1232496000000 | 231.57 |
| 1232582400000 | 227.99 |
| 1232668800000 | 228.53 |
| 1232928000000 | 231.16 |
| 1233014400000 | 231.49 |
| 1233100800000 | 231.33 |
| 1233187200000 | 230.89 |
| 1233273600000 | 231.86 |
| 1233532800000 | 225.66 |
| 1233619200000 | 230.39 |
| 1233705600000 | 230.1 |
| 1233792000000 | 223.57 |
| 1233878400000 | 224.27 |
| 1234137600000 | 224.84 |
| 1234224000000 | 222.45 |
| 1234310400000 | 221.67 |
| 1234396800000 | 218.81 |
| 1234483200000 | 218.94 |
| 1234742400000 | 218.86 |
| 1234828800000 | 216.14 |
| 1234915200000 | 215.33 |
| 1235001600000 | 221.75 |
| 1235088000000 | 219.69 |
| 1235347200000 | 218.15 |
| 1235433600000 | 215.88 |
| 1235520000000 | 216.64 |
| 1235606400000 | 214.87 |
| 1235692800000 | 216.95 |
| 1235952000000 | 209.32 |
| 1236038400000 | 201.83 |
| 1236124800000 | 206.63 |
| 1236211200000 | 203.66 |
| 1236297600000 | 202.1 |
| 1236556800000 | 199.07 |
| 1236643200000 | 205.24 |
| 1236729600000 | 205.41 |
| 1236816000000 | 203.44 |
| 1236902400000 | 203.97 |
| 1237161600000 | 207.82 |
| 1237248000000 | 205.59 |
| 1237334400000 | 201.68 |
| 1237420800000 | 196.58 |
| 1237507200000 | 195.23 |
| 1237766400000 | 201.08 |
| 1237852800000 | 205.68 |
| 1237939200000 | 208.73 |
| 1238025600000 | 209.19 |
| 1238112000000 | 206.1699 |
| 1238371200000 | 203.18 |
| 1238457600000 | 210.27 |
| 1238544000000 | 212.88 |
| 1238630400000 | 217.21 |
| 1238716800000 | 213.56 |
| 1238976000000 | 214.41 |
| 1239062400000 | 217.69 |
| 1239148800000 | 215.66 |
| 1239235200000 | 214.02 |
| 1239667200000 | 214.03 |
| 1239753600000 | 215.97 |
| 1239840000000 | 217.01 |
| 1239926400000 | 215.21 |
| 1240185600000 | 213.01 |
| 1240272000000 | 214.34 |
| 1240358400000 | 211.44 |
| 1240444800000 | 210.13 |
| 1240531200000 | 212.39 |
| 1240790400000 | 214.53 |
| 1240876800000 | 214.51 |
| 1240963200000 | 216.41 |
| 1241049600000 | 215.94 |
| 1241136000000 | 216.24 |
| 1241395200000 | 221.93 |
| 1241481600000 | 220.81 |
| 1241568000000 | 224.57 |
| 1241654400000 | 230.55 |
| 1241740800000 | 230.64 |
| 1242000000000 | 230.39 |
| 1242086400000 | 232.77 |
| 1242172800000 | 234.99 |
| 1242259200000 | 234.94 |
| 1242345600000 | 234.6 |
| 1242604800000 | 237.61 |
| 1242691200000 | 236.89 |
| 1242777600000 | 238.43 |
| 1242864000000 | 236.58 |
| 1242950400000 | 234.35 |
| 1243209600000 | 236.07 |
| 1243296000000 | 235.5 |
| 1243382400000 | 234.71 |
| 1243468800000 | 231.23 |
| 1243555200000 | 229.36 |
| 1243814400000 | 231.5 |
| 1243900800000 | 234.03 |
| 1243987200000 | 232.32 |
| 1244073600000 | 233.15 |
| 1244160000000 | 231.81 |
| 1244419200000 | 232.29 |
| 1244505600000 | 233.91 |
| 1244592000000 | 235.34 |
| 1244678400000 | 235.37 |
| 1244764800000 | 234.02 |
| 1245024000000 | 231.72 |
| 1245110400000 | 232.98 |
| 1245196800000 | 231.79 |
| 1245283200000 | 233.05 |
| 1245369600000 | 238.08 |
| 1245628800000 | 235.79 |
| 1245715200000 | 237.02 |
| 1245801600000 | 239.03 |
| 1245888000000 | 238.76 |
| 1245974400000 | 237.75 |
| 1246233600000 | 240.11 |
| 1246320000000 | 237.08 |
| 1246406400000 | 242.45 |
| 1246492800000 | 240.12 |
| 1246579200000 | 240.3 |
| 1246838400000 | 240.54 |
| 1246924800000 | 239.58 |
| 1247011200000 | 238.68 |
| 1247097600000 | 238.19 |
| 1247184000000 | 237.1 |
| 1247443200000 | 239.2 |
| 1247529600000 | 240.12 |
| 1247616000000 | 245.69 |
| 1247702400000 | 246.29 |
| 1247788800000 | 248.42 |
| 1248048000000 | 247.24 |
| 1248134400000 | 249.77 |
| 1248220800000 | 250.82 |
| 1248307200000 | 252.59 |
| 1248393600000 | 250.93 |
| 1248652800000 | 251.59 |
| 1248739200000 | 252.39 |
| 1248825600000 | 254.74 |
| 1248912000000 | 259.37 |
| 1248998400000 | 258.01 |
| 1249257600000 | 257.08 |
| 1249344000000 | 255.69 |
| 1249430400000 | 254.06 |
| 1249516800000 | 257.7799 |
| 1249603200000 | 258.46 |
| 1249862400000 | 256.73 |
| 1249948800000 | 257.79 |
| 1250035200000 | 255.85 |
| 1250121600000 | 251.72 |
| 1250208000000 | 253.95 |
| 1250467200000 | 251.6 |
| 1250553600000 | 254.33 |
| 1250640000000 | 255.33 |
| 1250726400000 | 256.56 |
| 1250812800000 | 260.75 |
| 1251072000000 | 260.0299 |
| 1251158400000 | 259.89 |
| 1251244800000 | 260.9 |
| 1251331200000 | 257.71 |
| 1251417600000 | 259.12 |
| 1251676800000 | 261.55 |
| 1251763200000 | 259.5299 |
| 1251849600000 | 260.11 |
| 1251936000000 | 257.54 |
| 1252022400000 | 257.73 |
| 1252281600000 | 263.75 |
| 1252368000000 | 265.04 |
| 1252454400000 | 264.44 |
| 1252540800000 | 264.64 |
| 1252627200000 | 265.72 |
| 1252886400000 | 266.9 |
| 1252972800000 | 266.55 |
| 1253059200000 | 267.86 |
| 1253145600000 | 269.54 |
| 1253232000000 | 271.46 |
| 1253491200000 | 271 |
| 1253577600000 | 269.23 |
| 1253664000000 | 270.17 |
| 1253750400000 | 267.73 |
| 1253836800000 | 266.92 |
| 1254096000000 | 268.88 |
| 1254182400000 | 269.43 |
| 1254268800000 | 269.71 |
| 1254355200000 | 267.88 |
| 1254441600000 | 264.39 |
| 1254700800000 | 265.16 |
| 1254787200000 | 267.74 |
| 1254873600000 | 266.97 |
| 1254960000000 | 269.16 |
| 1255046400000 | 268.97 |
| 1255305600000 | 271.05 |
| 1255392000000 | 269.94 |
| 1255478400000 | 270.11 |
| 1255564800000 | 271.86 |
| 1255651200000 | 271.36 |
| 1255910400000 | 277.77 |
| 1255996800000 | 279.08 |
| 1256083200000 | 281.29 |
| 1256169600000 | 281.11 |
| 1256256000000 | 279.47 |
| 1256515200000 | 277.94 |
| 1256601600000 | 280.95 |
| 1256688000000 | 280.2799 |
| 1256774400000 | 285.01 |
| 1256860800000 | 282.68 |
| 1257120000000 | 284.42 |
| 1257206400000 | 280.83 |
| 1257292800000 | 281.45 |
| 1257379200000 | 283.33 |
| 1257465600000 | 282.25 |
| 1257724800000 | 284.3 |
| 1257811200000 | 285.8 |
| 1257897600000 | 285.13 |
| 1257984000000 | 284.5299 |
| 1258070400000 | 286.21 |
| 1258329600000 | 289.54 |
| 1258416000000 | 291.37 |
| 1258502400000 | 287.82 |
| 1258588800000 | 284.89 |
| 1258675200000 | 285.33 |
| 1258934400000 | 288.69 |
| 1259020800000 | 288.72 |
| 1259107200000 | 289.36 |
| 1259193600000 | 283.82 |
| 1259280000000 | 285.64 |
| 1259539200000 | 281.95 |
| 1259625600000 | 288.27 |
| 1259712000000 | 291.05 |
| 1259798400000 | 293.17 |
| 1259884800000 | 296.21 |
| 1260144000000 | 295.93 |
| 1260230400000 | 291.0899 |
| 1260316800000 | 289.29 |
| 1260403200000 | 294.72 |
| 1260489600000 | 296.79 |
| 1260748800000 | 297.18 |
| 1260835200000 | 298.86 |
| 1260921600000 | 300.17 |
| 1261008000000 | 298.44 |
| 1261094400000 | 299.17 |
| 1261353600000 | 301.39 |
| 1261440000000 | 304.0299 |
| 1261526400000 | 303.5899 |
| 1261612800000 | 303.47 |
| 1261958400000 | 304.24 |
| 1262044800000 | 305.65 |
| 1262131200000 | 304.2799 |
| 1262217600000 | 304.98 |
| 1262563200000 | 307.95 |
| 1262649600000 | 301.7 |
| 1262736000000 | 300.1 |
| 1262822400000 | 298.06 |
| 1262908800000 | 299.83 |
| 1263168000000 | 298.85 |
| 1263254400000 | 298.33 |
| 1263340800000 | 300.06 |
| 1263427200000 | 303.11 |
| 1263513600000 | 302.19 |
| 1263772800000 | 304.9 |
| 1263859200000 | 307.73 |
| 1263945600000 | 306.5299 |
| 1264032000000 | 307.47 |
| 1264118400000 | 305.23 |
| 1264377600000 | 302.46 |
| 1264464000000 | 302.14 |
| 1264550400000 | 304.19 |
| 1264636800000 | 303.92 |
| 1264723200000 | 306.14 |
| 1264982400000 | 305.57 |
| 1265068800000 | 307.3399 |
| 1265155200000 | 307.54 |
| 1265241600000 | 300.85 |
| 1265328000000 | 292.38 |
| 1265587200000 | 296.72 |
| 1265673600000 | 295.0299 |
| 1265760000000 | 296.62 |
| 1265846400000 | 299.54 |
| 1265932800000 | 302.08 |
| 1266192000000 | 301.02 |
| 1266278400000 | 303.17 |
| 1266364800000 | 307.02 |
| 1266451200000 | 309.18 |
| 1266537600000 | 313.98 |
| 1266796800000 | 311.38 |
| 1266883200000 | 312.31 |
| 1266969600000 | 314.32 |
| 1267056000000 | 309.57 |
| 1267142400000 | 311.67 |
| 1267401600000 | 317 |
| 1267488000000 | 318.08 |
| 1267574400000 | 316.33 |
| 1267660800000 | 317.1 |
| 1267747200000 | 316.86 |
| 1268006400000 | 315.96 |
| 1268092800000 | 318.64 |
| 1268179200000 | 319.35 |
| 1268265600000 | 318.79 |
| 1268352000000 | 318.58 |
| 1268611200000 | 318.5899 |
| 1268697600000 | 321.29 |
| 1268784000000 | 321.88 |
| 1268870400000 | 322.83 |
| 1268956800000 | 320.82 |
| 1269216000000 | 323.35 |
| 1269302400000 | 323.46 |
| 1269388800000 | 323.86 |
| 1269475200000 | 325.5 |
| 1269561600000 | 323.27 |
| 1269820800000 | 323.57 |
| 1269907200000 | 325.71 |
| 1269993600000 | 326.15 |
| 1270080000000 | 330.17 |
| 1270512000000 | 328.95 |
| 1270598400000 | 329.01 |
| 1270684800000 | 327.22 |
| 1270771200000 | 329.3399 |
| 1271030400000 | 328.5299 |
| 1271116800000 | 328 |
| 1271203200000 | 328.7 |
| 1271289600000 | 328.0899 |
| 1271376000000 | 325.67 |
| 1271635200000 | 320.37 |
| 1271721600000 | 324.75 |
| 1271808000000 | 325.71 |
| 1271894400000 | 328.2 |
| 1271980800000 | 329.31 |
| 1272240000000 | 332.36 |
| 1272326400000 | 325.89 |
| 1272412800000 | 320.05 |
| 1272499200000 | 327.7 |
| 1272585600000 | 326.4 |
| 1272844800000 | 326.57 |
| 1272931200000 | 322.14 |
| 1273017600000 | 319.97 |
| 1273104000000 | 321.37 |
| 1273190400000 | 309.52 |
| 1273449600000 | 322.16 |
| 1273536000000 | 326.23 |
| 1273622400000 | 328.94 |
| 1273708800000 | 330.47 |
| 1273795200000 | 324.07 |
| 1274054400000 | 325.89 |
| 1274140800000 | 329.02 |
| 1274227200000 | 323.13 |
| 1274313600000 | 316.47 |
| 1274400000000 | 309.6 |
| 1274659200000 | 313.08 |
| 1274745600000 | 308.62 |
| 1274832000000 | 313.0899 |
| 1274918400000 | 319.86 |
| 1275004800000 | 320.3 |
| 1275264000000 | 322.17 |
| 1275350400000 | 324.07 |
| 1275436800000 | 328.3 |
| 1275523200000 | 331.33 |
| 1275609600000 | 329.51 |
| 1275868800000 | 329.7799 |
| 1275955200000 | 330.14 |
| 1276041600000 | 336.18 |
| 1276128000000 | 338.62 |
| 1276214400000 | 335.52 |
| 1276473600000 | 338.92 |
| 1276560000000 | 338.38 |
| 1276646400000 | 338.16 |
| 1276732800000 | 339.08 |
| 1276819200000 | 337.11 |
| 1277078400000 | 340.29 |
| 1277164800000 | 341.48 |
| 1277251200000 | 336.7 |
| 1277337600000 | 334.17 |
| 1277424000000 | 333.5899 |
| 1277683200000 | 338.49 |
| 1277769600000 | 334.38 |
| 1277856000000 | 333.27 |
| 1277942400000 | 326.37 |
| 1278028800000 | 321.8 |
| 1278288000000 | 322.2 |
| 1278374400000 | 328.65 |
| 1278460800000 | 331.74 |
| 1278547200000 | 334.48 |
| 1278633600000 | 334.9 |
| 1278892800000 | 338.0299 |
| 1278979200000 | 342.05 |
| 1279065600000 | 342.69 |
| 1279152000000 | 340.97 |
| 1279238400000 | 336.24 |
| 1279497600000 | 334.16 |
| 1279584000000 | 333.8399 |
| 1279670400000 | 338.9 |
| 1279756800000 | 342.86 |
| 1279843200000 | 344.73 |
| 1280102400000 | 343.68 |
| 1280188800000 | 336.69 |
| 1280275200000 | 334.22 |
| 1280361600000 | 330.2 |
| 1280448000000 | 329.44 |
| 1280707200000 | 333.2799 |
| 1280793600000 | 332.46 |
| 1280880000000 | 333.76 |
| 1280966400000 | 325.5299 |
| 1281052800000 | 319.42 |
| 1281312000000 | 323.29 |
| 1281398400000 | 324.11 |
| 1281484800000 | 323.87 |
| 1281571200000 | 330.98 |
| 1281657600000 | 331.88 |
| 1281916800000 | 333.42 |
| 1282003200000 | 333.8 |
| 1282089600000 | 334.24 |
| 1282176000000 | 332.13 |
| 1282262400000 | 330.44 |
| 1282521600000 | 331.96 |
| 1282608000000 | 330.75 |
| 1282694400000 | 330.68 |
| 1282780800000 | 331.95 |
| 1282867200000 | 332.76 |
| 1283126400000 | 334.22 |
| 1283212800000 | 335.48 |
| 1283299200000 | 342.04 |
| 1283385600000 | 340.75 |
| 1283472000000 | 340.64 |
| 1283731200000 | 342.33 |
| 1283817600000 | 342.29 |
| 1283904000000 | 345.61 |
| 1283990400000 | 346.79 |
| 1284076800000 | 344.94 |
| 1284336000000 | 343.21 |
| 1284422400000 | 344.57 |
| 1284508800000 | 342.45 |
| 1284595200000 | 337.79 |
| 1284681600000 | 335.37 |
| 1284940800000 | 340.87 |
| 1285027200000 | 338.73 |
| 1285113600000 | 336.05 |
| 1285200000000 | 337.71 |
| 1285286400000 | 338.88 |
| 1285545600000 | 339.74 |
| 1285632000000 | 339.83 |
| 1285718400000 | 338.6 |
| 1285804800000 | 337.12 |
| 1285891200000 | 334.57 |
| 1286150400000 | 334.1 |
| 1286236800000 | 335.91 |
| 1286323200000 | 336.67 |
| 1286409600000 | 336.08 |
| 1286496000000 | 335.63 |
| 1286755200000 | 335.15 |
| 1286841600000 | 336.95 |
| 1286928000000 | 339.47 |
| 1287014400000 | 338.13 |
| 1287100800000 | 337.23 |
| 1287360000000 | 337.32 |
| 1287446400000 | 335.74 |
| 1287532800000 | 335.87 |
| 1287619200000 | 342.0899 |
| 1287705600000 | 340.19 |
| 1287964800000 | 341.77 |
| 1288051200000 | 340.41 |
| 1288137600000 | 337.13 |
| 1288224000000 | 338.7799 |
| 1288310400000 | 340.3 |
| 1288569600000 | 340.96 |
| 1288656000000 | 341.95 |
| 1288742400000 | 339.64 |
| 1288828800000 | 347.56 |
| 1288915200000 | 349.97 |
| 1289174400000 | 350.29 |
| 1289260800000 | 349.94 |
| 1289347200000 | 348.16 |
| 1289433600000 | 348.97 |
| 1289520000000 | 346.98 |
| 1289779200000 | 349.45 |
| 1289865600000 | 345.02 |
| 1289952000000 | 346.95 |
| 1290038400000 | 353.12 |
| 1290124800000 | 351 |
| 1290384000000 | 351.54 |
| 1290470400000 | 347.06 |
| 1290556800000 | 350.94 |
| 1290643200000 | 353.2 |
| 1290729600000 | 353 |
| 1290988800000 | 348.46 |
| 1291075200000 | 346.76 |
| 1291161600000 | 349.96 |
| 1291248000000 | 354.27 |
| 1291334400000 | 352.38 |
| 1291593600000 | 352.48 |
| 1291680000000 | 356.72 |
| 1291766400000 | 358.15 |
| 1291852800000 | 359.36 |
| 1291939200000 | 360.01 |
| 1292198400000 | 360.56 |
| 1292284800000 | 361.95 |
| 1292371200000 | 361.5299 |
| 1292457600000 | 365.16 |
| 1292544000000 | 365.3 |
| 1292803200000 | 367.35 |
| 1292889600000 | 370.65 |
| 1292976000000 | 371.62 |
| 1293062400000 | 372.8399 |
| 1293148800000 | 372.32 |
| 1293408000000 | 370.67 |
| 1293494400000 | 371.99 |
| 1293580800000 | 372.54 |
| 1293667200000 | 366.82 |
| 1293753600000 | 364.32 |
| 1294012800000 | 366.88 |
| 1294099200000 | 364.66 |
| 1294185600000 | 362.82 |
| 1294272000000 | 364.01 |
| 1294358400000 | 364.86 |
| 1294617600000 | 363.41 |
| 1294704000000 | 365.54 |
| 1294790400000 | 364.2 |
| 1294876800000 | 357.32 |
| 1294963200000 | 355.07 |
| 1295222400000 | 356.89 |
| 1295308800000 | 358.81 |
| 1295395200000 | 355.07 |
| 1295481600000 | 349.83 |
| 1295568000000 | 351.07 |
| 1295827200000 | 353.46 |
| 1295913600000 | 350.88 |
| 1296000000000 | 351.38 |
| 1296086400000 | 346.95 |
| 1296172800000 | 345.08 |
| 1296432000000 | 343.23 |
| 1296518400000 | 345.96 |
| 1296604800000 | 348.98 |
| 1296691200000 | 349.66 |
| 1296777600000 | 349.51 |
| 1297036800000 | 351.56 |
| 1297123200000 | 348.49 |
| 1297209600000 | 345.15 |
| 1297296000000 | 344.67 |
| 1297382400000 | 346.25 |
| 1297641600000 | 346.42 |
| 1297728000000 | 349.5299 |
| 1297814400000 | 348.86 |
| 1297900800000 | 350.38 |
| 1297987200000 | 349.3399 |
| 1298246400000 | 349.08 |
| 1298332800000 | 348.71 |
| 1298419200000 | 347.8399 |
| 1298505600000 | 347.0899 |
| 1298592000000 | 348.3399 |
| 1298851200000 | 349.4 |
| 1298937600000 | 350.96 |
| 1299024000000 | 348.45 |
| 1299110400000 | 348.81 |
| 1299196800000 | 346.38 |
| 1299456000000 | 345.0899 |
| 1299542400000 | 346.95 |
| 1299628800000 | 346.57 |
| 1299715200000 | 345.81 |
| 1299801600000 | 344.31 |
| 1300060800000 | 339.95 |
| 1300147200000 | 331.05 |
| 1300233600000 | 331.1 |
| 1300320000000 | 335.21 |
| 1300406400000 | 334.18 |
| 1300665600000 | 339.16 |
| 1300752000000 | 336.72 |
| 1300838400000 | 341.83 |
| 1300924800000 | 343.81 |
| 1301011200000 | 345.8399 |
| 1301270400000 | 345.74 |
| 1301356800000 | 346.5299 |
| 1301443200000 | 350 |
| 1301529600000 | 347.93 |
| 1301616000000 | 349.75 |
| 1301875200000 | 350.27 |
| 1301961600000 | 352.64 |
| 1302048000000 | 351.2799 |
| 1302134400000 | 350.7 |
| 1302220800000 | 350.56 |
| 1302480000000 | 349.87 |
| 1302566400000 | 348.3 |
| 1302652800000 | 351.1 |
| 1302739200000 | 354.38 |
| 1302825600000 | 359.44 |
| 1303084800000 | 352.8 |
| 1303171200000 | 357.71 |
| 1303257600000 | 357.69 |
| 1303344000000 | 359.68 |
| 1303776000000 | 361.61 |
| 1303862400000 | 359.68 |
| 1303948800000 | 357.31 |
| 1304035200000 | 358.92 |
| 1304294400000 | 360.3 |
| 1304380800000 | 361.49 |
| 1304467200000 | 357.71 |
| 1304553600000 | 358.92 |
| 1304640000000 | 364.37 |
| 1304899200000 | 365.76 |
| 1304985600000 | 365.32 |
| 1305072000000 | 367.66 |
| 1305158400000 | 368.93 |
| 1305244800000 | 369.91 |
| 1305504000000 | 369.85 |
| 1305590400000 | 367.65 |
| 1305676800000 | 368.89 |
| 1305763200000 | 370.13 |
| 1305849600000 | 371.37 |
| 1306108800000 | 368.46 |
| 1306195200000 | 367.75 |
| 1306281600000 | 368.47 |
| 1306368000000 | 368.74 |
| 1306454400000 | 370.3 |
| 1306713600000 | 370.87 |
| 1306800000000 | 372.72 |
| 1306886400000 | 373.26 |
| 1306972800000 | 369.7799 |
| 1307059200000 | 367.87 |
| 1307318400000 | 366.76 |
| 1307404800000 | 364.5899 |
| 1307491200000 | 362.37 |
| 1307577600000 | 364.7 |
| 1307664000000 | 362.14 |
| 1307923200000 | 363.7 |
| 1308009600000 | 362.9 |
| 1308096000000 | 361.48 |
| 1308182400000 | 362.13 |
| 1308268800000 | 362.35 |
| 1308528000000 | 363.57 |
| 1308614400000 | 362.41 |
| 1308700800000 | 360.51 |
| 1308787200000 | 359.77 |
| 1308873600000 | 361.77 |
| 1309132800000 | 362.6 |
| 1309219200000 | 361.82 |
| 1309305600000 | 362.07 |
| 1309392000000 | 362.31 |
| 1309478400000 | 363.26 |
| 1309737600000 | 365.7 |
| 1309824000000 | 367.73 |
| 1309910400000 | 368.8 |
| 1309996800000 | 370.1 |
| 1310083200000 | 371.11 |
| 1310342400000 | 370.9 |
| 1310428800000 | 368.5899 |
| 1310515200000 | 366.35 |
| 1310601600000 | 366.81 |
| 1310688000000 | 366.51 |
| 1310947200000 | 362.95 |
| 1311033600000 | 361.77 |
| 1311120000000 | 364.17 |
| 1311206400000 | 365.5 |
| 1311292800000 | 368.85 |
| 1311552000000 | 370.82 |
| 1311638400000 | 369.11 |
| 1311724800000 | 366.79 |
| 1311811200000 | 368.21 |
| 1311897600000 | 364.54 |
| 1312156800000 | 365.41 |
| 1312243200000 | 364.07 |
| 1312329600000 | 358.19 |
| 1312416000000 | 354.02 |
| 1312502400000 | 350.89 |
| 1312761600000 | 341.42 |
| 1312848000000 | 345.52 |
| 1312934400000 | 339.22 |
| 1313020800000 | 340.82 |
| 1313107200000 | 352.6 |
| 1313366400000 | 350.8399 |
| 1313452800000 | 353.98 |
| 1313539200000 | 356.51 |
| 1313625600000 | 347.1 |
| 1313712000000 | 339.57 |
| 1313971200000 | 344.83 |
| 1314057600000 | 346.66 |
| 1314144000000 | 346.0899 |
| 1314230400000 | 344.17 |
| 1314316800000 | 343.4 |
| 1314576000000 | 342.7799 |
| 1314662400000 | 343.56 |
| 1314748800000 | 352.05 |
| 1314835200000 | 357.5 |
| 1314921600000 | 356.48 |
| 1315180800000 | 344.94 |
| 1315267200000 | 342.81 |
| 1315353600000 | 345.63 |
| 1315440000000 | 344.21 |
| 1315526400000 | 342.1 |
| 1315785600000 | 335.86 |
| 1315872000000 | 335.29 |
| 1315958400000 | 339.2799 |
| 1316044800000 | 339.5 |
| 1316131200000 | 341.2 |
| 1316390400000 | 337.98 |
| 1316476800000 | 343.31 |
| 1316563200000 | 339.74 |
| 1316649600000 | 331.23 |
| 1316736000000 | 335.07 |
| 1316995200000 | 340.77 |
| 1317081600000 | 346.57 |
| 1317168000000 | 344.13 |
| 1317254400000 | 345.58 |
| 1317340800000 | 345.71 |
| 1317600000000 | 346.23 |
| 1317686400000 | 341.2 |
| 1317772800000 | 342.1 |
| 1317859200000 | 347.75 |
| 1317945600000 | 347.01 |
| 1318204800000 | 347.23 |
| 1318291200000 | 347.73 |
| 1318377600000 | 350.02 |
| 1318464000000 | 351.97 |
| 1318550400000 | 354.8 |
| 1318809600000 | 352.39 |
| 1318896000000 | 351.4 |
| 1318982400000 | 354 |
| 1319068800000 | 353.69 |
| 1319155200000 | 358.93 |
| 1319414400000 | 359.38 |
| 1319500800000 | 355.82 |
| 1319587200000 | 356.91 |
| 1319673600000 | 359.8399 |
| 1319760000000 | 361.69 |
| 1320019200000 | 360.26 |
| 1320105600000 | 356.85 |
| 1320192000000 | 355.35 |
| 1320278400000 | 358.99 |
| 1320364800000 | 356.94 |
| 1320624000000 | 355.7 |
| 1320710400000 | 359.5299 |
| 1320796800000 | 358.08 |
| 1320883200000 | 355.97 |
| 1320969600000 | 362.0899 |
| 1321228800000 | 358.44 |
| 1321315200000 | 359.69 |
| 1321401600000 | 359.79 |
| 1321488000000 | 358.89 |
| 1321574400000 | 357.56 |
| 1321833600000 | 350.92 |
| 1321920000000 | 354.18 |
| 1322006400000 | 349.77 |
| 1322092800000 | 348.23 |
| 1322179200000 | 349.89 |
| 1322438400000 | 357.35 |
| 1322524800000 | 360.33 |
| 1322611200000 | 366.76 |
| 1322697600000 | 365.0899 |
| 1322784000000 | 362.9 |
| 1323043200000 | 364.5299 |
| 1323129600000 | 364.51 |
| 1323216000000 | 367.0299 |
| 1323302400000 | 366.23 |
| 1323388800000 | 365.3399 |
| 1323648000000 | 366.2 |
| 1323734400000 | 368.06 |
| 1323820800000 | 364.57 |
| 1323907200000 | 366.33 |
| 1323993600000 | 363.11 |
| 1324252800000 | 369.0299 |
| 1324339200000 | 370.67 |
| 1324425600000 | 370.69 |
| 1324512000000 | 372.42 |
| 1324598400000 | 376.3399 |
| 1324944000000 | 377.27 |
| 1325030400000 | 379.21 |
| 1325116800000 | 381.67 |
| 1325203200000 | 383.94 |
| 1325462400000 | 386.76 |
| 1325548800000 | 388.74 |
| 1325635200000 | 386.38 |
| 1325721600000 | 387.87 |
| 1325808000000 | 385.2799 |
| 1326067200000 | 388.57 |
| 1326153600000 | 390.64 |
| 1326240000000 | 383.93 |
| 1326326400000 | 381.64 |
| 1326412800000 | 379.3 |
| 1326672000000 | 381.66 |
| 1326758400000 | 381.41 |
| 1326844800000 | 382.15 |
| 1326931200000 | 380.81 |
| 1327017600000 | 381.61 |
| 1327276800000 | 380.42 |
| 1327363200000 | 381.6 |
| 1327449600000 | 382.88 |
| 1327536000000 | 383.96 |
| 1327622400000 | 380.66 |
| 1327881600000 | 381.44 |
| 1327968000000 | 380.69 |
| 1328054400000 | 386.52 |
| 1328140800000 | 381.61 |
| 1328227200000 | 388.39 |
| 1328486400000 | 388.23 |
| 1328572800000 | 389.06 |
| 1328659200000 | 386.97 |
| 1328745600000 | 388.21 |
| 1328832000000 | 388.79 |
| 1329091200000 | 391.86 |
| 1329177600000 | 393.39 |
| 1329264000000 | 396.11 |
| 1329350400000 | 399.21 |
| 1329436800000 | 398.32 |
| 1329696000000 | 398.85 |
| 1329782400000 | 397.43 |
| 1329868800000 | 397.51 |
| 1329955200000 | 397.92 |
| 1330041600000 | 395.62 |
| 1330300800000 | 397.04 |
| 1330387200000 | 396.35 |
| 1330473600000 | 397.64 |
| 1330560000000 | 401.26 |
| 1330646400000 | 399.75 |
| 1330905600000 | 402.44 |
| 1330992000000 | 397.55 |
| 1331078400000 | 400.0899 |
| 1331164800000 | 406.38 |
| 1331251200000 | 407.99 |
| 1331510400000 | 410.41 |
| 1331596800000 | 413.87 |
| 1331683200000 | 411.5899 |
| 1331769600000 | 411.49 |
| 1331856000000 | 412.22 |
| 1332115200000 | 410.36 |
| 1332201600000 | 407.85 |
| 1332288000000 | 408.0299 |
| 1332374400000 | 406.87 |
| 1332460800000 | 405.46 |
| 1332720000000 | 410.39 |
| 1332806400000 | 409.26 |
| 1332892800000 | 407.1 |
| 1332979200000 | 404.44 |
| 1333065600000 | 408.3 |
| 1333324800000 | 414.15 |
| 1333411200000 | 412.0899 |
| 1333497600000 | 407.47 |
| 1333584000000 | 406.26 |
| 1334016000000 | 400.9 |
| 1334102400000 | 401.42 |
| 1334188800000 | 404.9 |
| 1334275200000 | 402.67 |
| 1334534400000 | 407.48 |
| 1334620800000 | 413.36 |
| 1334707200000 | 416.32 |
| 1334793600000 | 417.8399 |
| 1334880000000 | 416.6 |
| 1335139200000 | 410.61 |
| 1335225600000 | 412.7 |
| 1335312000000 | 414.55 |
| 1335398400000 | 416.52 |
| 1335484800000 | 414.65 |
| 1335744000000 | 412.82 |
| 1335830400000 | 413.98 |
| 1335916800000 | 416.45 |
| 1336003200000 | 418.89 |
| 1336089600000 | 415.08 |
| 1336348800000 | 418.66 |
| 1336435200000 | 411.55 |
| 1336521600000 | 411.29 |
| 1336608000000 | 409.2799 |
| 1336694400000 | 415 |
| 1336953600000 | 411.4 |
| 1337040000000 | 412.13 |
| 1337126400000 | 408.14 |
| 1337212800000 | 406.73 |
| 1337299200000 | 401.94 |
| 1337558400000 | 401.99 |
| 1337644800000 | 404.75 |
| 1337731200000 | 400.41 |
| 1337817600000 | 402.55 |
| 1337904000000 | 404.9 |
| 1338163200000 | 404.02 |
| 1338249600000 | 407.87 |
| 1338336000000 | 406.05 |
| 1338422400000 | 406.79 |
| 1338508800000 | 398.7799 |
| 1338768000000 | 395.93 |
| 1338854400000 | 395.68 |
| 1338940800000 | 402.98 |
| 1339027200000 | 403.31 |
| 1339113600000 | 405 |
| 1339372800000 | 404.98 |
| 1339459200000 | 408.88 |
| 1339545600000 | 411.43 |
| 1339632000000 | 412.25 |
| 1339718400000 | 411.3 |
| 1339977600000 | 413.5299 |
| 1340064000000 | 411.14 |
| 1340150400000 | 409.11 |
| 1340236800000 | 409.68 |
| 1340323200000 | 410.07 |
| 1340582400000 | 409.55 |
| 1340668800000 | 411.5 |
| 1340755200000 | 416.11 |
| 1340841600000 | 415.75 |
| 1340928000000 | 423.34 |
| 1341187200000 | 428.34 |
| 1341273600000 | 432.45 |
| 1341360000000 | 433.6 |
| 1341446400000 | 434.01 |
| 1341532800000 | 435.8 |
| 1341792000000 | 433.71 |
| 1341878400000 | 438.32 |
| 1341964800000 | 435.55 |
| 1342051200000 | 434.46 |
| 1342137600000 | 437.9 |
| 1342396800000 | 438.41 |
| 1342483200000 | 438.67 |
| 1342569600000 | 441.49 |
| 1342656000000 | 446.16 |
| 1342742400000 | 443.74 |
| 1343001600000 | 435.5 |
| 1343088000000 | 435.53 |
| 1343174400000 | 432.5 |
| 1343260800000 | 444.3 |
| 1343347200000 | 448.78 |
| 1343606400000 | 453.19 |
| 1343692800000 | 449.35 |
| 1343779200000 | 453.53 |
| 1343865600000 | 451.7 |
| 1343952000000 | 455.28 |
| 1344211200000 | 452.5 |
| 1344297600000 | 451.52 |
| 1344384000000 | 450.8 |
| 1344470400000 | 455.3 |
| 1344556800000 | 452.26 |
| 1344816000000 | 450.98 |
| 1344902400000 | 452.24 |
| 1344988800000 | 452.78 |
| 1345075200000 | 450.91 |
| 1345161600000 | 450.01 |
| 1345420800000 | 450.4 |
| 1345507200000 | 450.13 |
| 1345593600000 | 447.05 |
| 1345680000000 | 446.46 |
| 1345766400000 | 450.54 |
| 1346025600000 | 451.36 |
| 1346112000000 | 450.11 |
| 1346198400000 | 451.1 |
| 1346284800000 | 449.62 |
| 1346371200000 | 448.47 |
| 1346630400000 | 455.23 |
| 1346716800000 | 451.65 |
| 1346803200000 | 452.64 |
| 1346889600000 | 458.07 |
| 1346976000000 | 447.57 |
| 1347235200000 | 442.34 |
| 1347321600000 | 443.44 |
| 1347408000000 | 438.78 |
| 1347494400000 | 439.58 |
| 1347580800000 | 437.11 |
| 1347840000000 | 438.14 |
| 1347926400000 | 443.13 |
| 1348012800000 | 446.07 |
| 1348099200000 | 448.54 |
| 1348185600000 | 448.64 |
| 1348444800000 | 448.36 |
| 1348531200000 | 451.73 |
| 1348617600000 | 450.21 |
| 1348704000000 | 449.91 |
| 1348790400000 | 446.05 |
| 1349049600000 | 451.14 |
| 1349136000000 | 450 |
| 1349222400000 | 451.05 |
| 1349308800000 | 451.9 |
| 1349395200000 | 455.37 |
| 1349654400000 | 454.38 |
| 1349740800000 | 452.76 |
| 1349827200000 | 451.54 |
| 1349913600000 | 452.15 |
| 1350000000000 | 452.86 |
| 1350259200000 | 455.71 |
| 1350345600000 | 458.01 |
| 1350432000000 | 456.11 |
| 1350518400000 | 450.38 |
| 1350604800000 | 450.68 |
| 1350864000000 | 449.17 |
| 1350950400000 | 443.19 |
| 1351036800000 | 445.82 |
| 1351123200000 | 448.93 |
| 1351209600000 | 448.17 |
| 1351468800000 | 448.21 |
| 1351555200000 | 449.12 |
| 1351641600000 | 446.1 |
| 1351728000000 | 448.53 |
| 1351814400000 | 450.27 |
| 1352073600000 | 450.32 |
| 1352160000000 | 451.77 |
| 1352246400000 | 449.86 |
| 1352332800000 | 451.5 |
| 1352419200000 | 453.36 |
| 1352678400000 | 452.56 |
| 1352764800000 | 456.14 |
| 1352851200000 | 452.6 |
| 1352937600000 | 447.14 |
| 1353024000000 | 445.3 |
| 1353283200000 | 451.8 |
| 1353369600000 | 453.87 |
| 1353456000000 | 453.25 |
| 1353542400000 | 457.26 |
| 1353628800000 | 459.21 |
| 1353888000000 | 458.34 |
| 1353974400000 | 461.01 |
| 1354060800000 | 462.9 |
| 1354147200000 | 464.86 |
| 1354233600000 | 462.34 |
| 1354492800000 | 463.02 |
| 1354579200000 | 462.4 |
| 1354665600000 | 461.03 |
| 1354752000000 | 462.89 |
| 1354838400000 | 465.26 |
| 1355097600000 | 466.75 |
| 1355184000000 | 465.81 |
| 1355270400000 | 464.09 |
| 1355356800000 | 462.95 |
| 1355443200000 | 461.36 |
| 1355702400000 | 459.33 |
| 1355788800000 | 459.49 |
| 1355875200000 | 460.86 |
| 1355961600000 | 461.73 |
| 1356048000000 | 459.16 |
| 1356307200000 | 459.17 |
| 1356566400000 | 457.26 |
| 1356652800000 | 455.53 |
| 1356912000000 | 456.75 |
| 1357084800000 | 460.91 |
| 1357171200000 | 463.54 |
| 1357257600000 | 465.86 |
| 1357516800000 | 462.66 |
| 1357603200000 | 461.39 |
| 1357689600000 | 460.38 |
| 1357776000000 | 458.33 |
| 1357862400000 | 457.73 |
| 1358121600000 | 454.46 |
| 1358208000000 | 459.59 |
| 1358294400000 | 462.17 |
| 1358380800000 | 462.84 |
| 1358467200000 | 464.5 |
| 1358726400000 | 463.49 |
| 1358812800000 | 465.96 |
| 1358899200000 | 471.52 |
| 1358985600000 | 468.94 |
| 1359072000000 | 470.76 |
| 1359331200000 | 470.47 |
| 1359417600000 | 473.56 |
| 1359504000000 | 472.35 |
| 1359590400000 | 469.73 |
| 1359676800000 | 472.05 |
| 1359936000000 | 468.41 |
| 1360022400000 | 469.38 |
| 1360108800000 | 468.72 |
| 1360195200000 | 468.9 |
| 1360281600000 | 472.29 |
| 1360540800000 | 470.23 |
| 1360627200000 | 471.23 |
| 1360713600000 | 473.1 |
| 1360800000000 | 475.85 |
| 1360886400000 | 475.36 |
| 1361145600000 | 472.58 |
| 1361232000000 | 480.54 |
| 1361318400000 | 482.17 |
| 1361404800000 | 479.4 |
| 1361491200000 | 485.11 |
| 1361750400000 | 483.77 |
| 1361836800000 | 483.07 |
| 1361923200000 | 484.21 |
| 1362009600000 | 491.46 |
| 1362096000000 | 490.67 |
| 1362355200000 | 492.79 |
| 1362441600000 | 498.53 |
| 1362528000000 | 495.79 |
| 1362614400000 | 498.18 |
| 1362700800000 | 501.05 |
| 1362960000000 | 501.86 |
| 1363046400000 | 502.95 |
| 1363132800000 | 503.77 |
| 1363219200000 | 508.5 |
| 1363305600000 | 506.93 |
| 1363564800000 | 508.54 |
| 1363651200000 | 510.38 |
| 1363737600000 | 510.42 |
| 1363824000000 | 507.3 |
| 1363910400000 | 508.97 |
| 1364169600000 | 510.59 |
| 1364256000000 | 511.19 |
| 1364342400000 | 511.16 |
| 1364428800000 | 518.6799 |
| 1364860800000 | 524.6 |
| 1364947200000 | 522.55 |
| 1365033600000 | 515.92 |
| 1365120000000 | 506.41 |
| 1365379200000 | 509.91 |
| 1365465600000 | 503.04 |
| 1365552000000 | 509.69 |
| 1365638400000 | 510.17 |
| 1365724800000 | 509.28 |
| 1365984000000 | 504.14 |
| 1366070400000 | 501.22 |
| 1366156800000 | 496.12 |
| 1366243200000 | 499.37 |
| 1366329600000 | 502.88 |
| 1366588800000 | 502.33 |
| 1366675200000 | 512.57 |
| 1366761600000 | 510.4 |
| 1366848000000 | 506.04 |
| 1366934400000 | 502.24 |
| 1367193600000 | 507.09 |
| 1367280000000 | 505.16 |
| 1367366400000 | 505.58 |
| 1367452800000 | 507.14 |
| 1367539200000 | 507.01 |
| 1367798400000 | 507.64 |
| 1367884800000 | 506.72 |
| 1367971200000 | 510.15 |
| 1368057600000 | 509.16 |
| 1368144000000 | 510.4 |
| 1368403200000 | 511.55 |
| 1368489600000 | 514.8099 |
| 1368576000000 | 519.02 |
| 1368662400000 | 515.21 |
| 1368748800000 | 511.9 |
| 1369008000000 | 513.57 |
| 1369094400000 | 511.03 |
| 1369180800000 | 510.76 |
| 1369267200000 | 503.42 |
| 1369353600000 | 505.34 |
| 1369612800000 | 504.64 |
| 1369699200000 | 507.46 |
| 1369785600000 | 497.54 |
| 1369872000000 | 496.24 |
| 1369958400000 | 489.12 |
| 1370217600000 | 484.28 |
| 1370304000000 | 490.3 |
| 1370390400000 | 482.7 |
| 1370476800000 | 479.93 |
| 1370563200000 | 486.78 |
| 1370822400000 | 483.89 |
| 1370908800000 | 477.93 |
| 1370995200000 | 478.96 |
| 1371081600000 | 478.32 |
| 1371168000000 | 477.08 |
| 1371427200000 | 480.42 |
| 1371513600000 | 478.12 |
| 1371600000000 | 481.19 |
| 1371686400000 | 465.27 |
| 1371772800000 | 463.87 |
| 1372032000000 | 456.03 |
| 1372118400000 | 462.34 |
| 1372204800000 | 469.71 |
| 1372291200000 | 474.21 |
| 1372377600000 | 473.44 |
| 1372636800000 | 478.43 |
| 1372723200000 | 476.16 |
| 1372809600000 | 472.22 |
| 1372896000000 | 483.7 |
| 1372982400000 | 478.38 |
| 1373241600000 | 482.57 |
| 1373328000000 | 484.93 |
| 1373414400000 | 485.84 |
| 1373500800000 | 490.9 |
| 1373587200000 | 487.95 |
| 1373846400000 | 490.61 |
| 1373932800000 | 486.32 |
| 1374019200000 | 487.26 |
| 1374105600000 | 486.38 |
| 1374192000000 | 485.97 |
| 1374451200000 | 485.73 |
| 1374537600000 | 482.01 |
| 1374624000000 | 483.6 |
| 1374710400000 | 478.32 |
| 1374796800000 | 474.92 |
| 1375056000000 | 477.73 |
| 1375142400000 | 478.42 |
| 1375228800000 | 485.3 |
| 1375315200000 | 490.01 |
| 1375401600000 | 495.09 |
| 1375660800000 | 496.93 |
| 1375747200000 | 498.15 |
| 1375833600000 | 494.07 |
| 1375920000000 | 491.06 |
| 1376006400000 | 490.85 |
| 1376265600000 | 489.78 |
| 1376352000000 | 493 |
| 1376438400000 | 491.59 |
| 1376524800000 | 486.72 |
| 1376611200000 | 485.83 |
| 1376870400000 | 484.89 |
| 1376956800000 | 481.87 |
| 1377043200000 | 478.81 |
| 1377129600000 | 479.9 |
| 1377216000000 | 481.66 |
| 1377475200000 | 482.45 |
| 1377561600000 | 476.74 |
| 1377648000000 | 473.07 |
| 1377734400000 | 473.92 |
| 1377820800000 | 472.68 |
| 1378080000000 | 478 |
| 1378166400000 | 474.41 |
| 1378252800000 | 472.81 |
| 1378339200000 | 474.18 |
| 1378425600000 | 477.61 |
| 1378684800000 | 473.13 |
| 1378771200000 | 478.79 |
| 1378857600000 | 478.82 |
| 1378944000000 | 478.94 |
| 1379030400000 | 482.49 |
| 1379289600000 | 485.36 |
| 1379376000000 | 485.96 |
| 1379462400000 | 488.86 |
| 1379548800000 | 496.36 |
| 1379635200000 | 493.67 |
| 1379894400000 | 492.55 |
| 1379980800000 | 489.14 |
| 1380067200000 | 487.06 |
| 1380153600000 | 487.85 |
| 1380240000000 | 484.57 |
| 1380499200000 | 484.79 |
| 1380585600000 | 480.22 |
| 1380672000000 | 474.14 |
| 1380758400000 | 474.02 |
| 1380844800000 | 474.14 |
| 1381104000000 | 473.61 |
| 1381190400000 | 468.84 |
| 1381276800000 | 465.05 |
| 1381363200000 | 468.46 |
| 1381449600000 | 470.95 |
| 1381708800000 | 470.46 |
| 1381795200000 | 473.04 |
| 1381881600000 | 472.55 |
| 1381968000000 | 481.76 |
| 1382054400000 | 488.18 |
| 1382313600000 | 488.69 |
| 1382400000000 | 492.16 |
| 1382486400000 | 491.14 |
| 1382572800000 | 491.14 |
| 1382659200000 | 491.88 |
| 1382918400000 | 493.6 |
| 1383004800000 | 494.86 |
| 1383091200000 | 491.79 |
| 1383177600000 | 494.96 |
| 1383264000000 | 492.52 |
| 1383523200000 | 494.15 |
| 1383609600000 | 493.84 |
| 1383696000000 | 494.52 |
| 1383782400000 | 496.22 |
| 1383868800000 | 495.28 |
| 1384128000000 | 496.92 |
| 1384214400000 | 495.68 |
| 1384300800000 | 494.88 |
| 1384387200000 | 498.6 |
| 1384473600000 | 499.35 |
| 1384732800000 | 502.5 |
| 1384819200000 | 501.93 |
| 1384905600000 | 502.23 |
| 1384992000000 | 498.36 |
| 1385078400000 | 497 |
| 1385337600000 | 501.04 |
| 1385424000000 | 492.85 |
| 1385510400000 | 493.81 |
| 1385596800000 | 493.38 |
| 1385683200000 | 493.3 |
| 1385942400000 | 490.5 |
| 1386028800000 | 485.83 |
| 1386115200000 | 484.1 |
| 1386201600000 | 482.77 |
| 1386288000000 | 487.27 |
| 1386547200000 | 488.01 |
| 1386633600000 | 484.87 |
| 1386720000000 | 481.55 |
| 1386806400000 | 475.77 |
| 1386892800000 | 472.3 |
| 1387152000000 | 478.06 |
| 1387238400000 | 475.23 |
| 1387324800000 | 476.88 |
| 1387411200000 | 483.1 |
| 1387497600000 | 485.91 |
| 1387756800000 | 487.1 |
| 1387843200000 | 487.85 |
| 1388102400000 | 494.41 |
| 1388361600000 | 493.65 |
| 1388448000000 | 495.7 |
| 1388620800000 | 490.5 |
| 1388707200000 | 494.61 |
| 1388966400000 | 490.76 |
| 1389052800000 | 493.23 |
| 1389139200000 | 491.47 |
| 1389225600000 | 488.11 |
| 1389312000000 | 489.52 |
| 1389571200000 | 492.17 |
| 1389657600000 | 492.73 |
| 1389744000000 | 492.41 |
| 1389830400000 | 495.56 |
| 1389916800000 | 495.68 |
| 1390176000000 | 499.07 |
| 1390262400000 | 505.11 |
| 1390348800000 | 507.64 |
| 1390435200000 | 502.33 |
| 1390521600000 | 491.53 |
| 1390780800000 | 487.18 |
| 1390867200000 | 485.69 |
| 1390953600000 | 483.19 |
| 1391040000000 | 477.69 |
| 1391126400000 | 476.36 |
| 1391385600000 | 473.38 |
| 1391472000000 | 469.15 |
| 1391558400000 | 469.37 |
| 1391644800000 | 477.05 |
| 1391731200000 | 481.29 |
| 1391990400000 | 482.11 |
| 1392076800000 | 484.5 |
| 1392163200000 | 486.15 |
| 1392249600000 | 481.86 |
| 1392336000000 | 483.01 |
| 1392595200000 | 486.63 |
| 1392681600000 | 485.62 |
| 1392768000000 | 488.35 |
| 1392854400000 | 489.05 |
| 1392940800000 | 490.05 |
| 1393200000000 | 493.11 |
| 1393286400000 | 493.63 |
| 1393372800000 | 495.36 |
| 1393459200000 | 494.14 |
| 1393545600000 | 494.79 |
| 1393804800000 | 486.46 |
| 1393891200000 | 494.8 |
| 1393977600000 | 493.59 |
| 1394064000000 | 492.38 |
| 1394150400000 | 488.93 |
| 1394409600000 | 488.05 |
| 1394496000000 | 486.4 |
| 1394582400000 | 480.38 |
| 1394668800000 | 476.54 |
| 1394755200000 | 475.5 |
| 1395014400000 | 474.69 |
| 1395100800000 | 477.44 |
| 1395187200000 | 476.33 |
| 1395273600000 | 474.89 |
| 1395360000000 | 478.09 |
| 1395619200000 | 478.43 |
| 1395705600000 | 487.74 |
| 1395792000000 | 491.02 |
| 1395878400000 | 495.83 |
| 1395964800000 | 499.6 |
| 1396224000000 | 497.91 |
| 1396310400000 | 496.96 |
| 1396396800000 | 498.94 |
| 1396483200000 | 499.62 |
| 1396569600000 | 502.36 |
| 1396828800000 | 500.21 |
| 1396915200000 | 506.38 |
| 1397001600000 | 506.75 |
| 1397088000000 | 506.31 |
| 1397174400000 | 502.21 |
| 1397433600000 | 507.09 |
| 1397520000000 | 504.29 |
| 1397606400000 | 505.59 |
| 1397692800000 | 503.32 |
| 1398124800000 | 505 |
| 1398211200000 | 503.6 |
| 1398297600000 | 503.1 |
| 1398384000000 | 501.98 |
| 1398643200000 | 505.69 |
| 1398729600000 | 510.31 |
| 1398816000000 | 509.51 |
| 1398902400000 | 509.42 |
| 1398988800000 | 507.08 |
| 1399248000000 | 506.5 |
| 1399334400000 | 505.76 |
| 1399420800000 | 508.79 |
| 1399507200000 | 512.13 |
| 1399593600000 | 514.61 |
| 1399852800000 | 518.1 |
| 1399939200000 | 519.57 |
| 1400025600000 | 521.12 |
| 1400112000000 | 524.41 |
| 1400198400000 | 529.26 |
| 1400457600000 | 527.55 |
| 1400544000000 | 524.74 |
| 1400630400000 | 526.74 |
| 1400716800000 | 527.98 |
| 1400803200000 | 525.02 |
| 1401062400000 | 525.69 |
| 1401148800000 | 523.79 |
| 1401235200000 | 523.05 |
| 1401321600000 | 525.26 |
| 1401408000000 | 526.78 |
| 1401667200000 | 526.3 |
| 1401753600000 | 526.59 |
| 1401840000000 | 525.6 |
| 1401926400000 | 525.1 |
| 1402012800000 | 520.63 |
| 1402272000000 | 523.66 |
| 1402358400000 | 530.98 |
| 1402444800000 | 530.87 |
| 1402531200000 | 531.14 |
| 1402617600000 | 530.34 |
| 1402876800000 | 528.58 |
| 1402963200000 | 530.5 |
| 1403049600000 | 528.27 |
| 1403136000000 | 531.32 |
| 1403222400000 | 532.74 |
| 1403481600000 | 531.47 |
| 1403568000000 | 532.59 |
| 1403654400000 | 526.44 |
| 1403740800000 | 526.45 |
| 1403827200000 | 526.33 |
| 1404086400000 | 528.22 |
| 1404172800000 | 533 |
| 1404259200000 | 532.98 |
| 1404345600000 | 536.79 |
| 1404432000000 | 535.89 |
| 1404691200000 | 532.0599 |
| 1404777600000 | 528.47 |
| 1404864000000 | 527.52 |
| 1404950400000 | 522.59 |
| 1405036800000 | 523.05 |
| 1405296000000 | 527.4 |
| 1405382400000 | 525.9 |
| 1405468800000 | 530.28 |
| 1405555200000 | 528.87 |
| 1405641600000 | 528.46 |
| 1405900800000 | 527.41 |
| 1405987200000 | 533.69 |
| 1406073600000 | 534.01 |
| 1406160000000 | 531.6 |
| 1406246400000 | 526.32 |
| 1406505600000 | 525.41 |
| 1406592000000 | 526.85 |
| 1406678400000 | 520.91 |
| 1406764800000 | 514.5599 |
| 1406851200000 | 511.36 |
| 1407110400000 | 507.52 |
| 1407196800000 | 511.7 |
| 1407283200000 | 510.3 |
| 1407369600000 | 514.32 |
| 1407456000000 | 507.54 |
| 1407715200000 | 511.83 |
| 1407801600000 | 512.6799 |
| 1407888000000 | 513.45 |
| 1407974400000 | 516.6799 |
| 1408060800000 | 516.8 |
| 1408320000000 | 521.5 |
| 1408406400000 | 524.32 |
| 1408492800000 | 524.08 |
| 1408579200000 | 525.98 |
| 1408665600000 | 523.66 |
| 1408924800000 | 528.91 |
| 1409011200000 | 531.59 |
| 1409097600000 | 531.69 |
| 1409184000000 | 530.39 |
| 1409270400000 | 533.27 |
| 1409529600000 | 534.6799 |
| 1409616000000 | 535.79 |
| 1409702400000 | 537.53 |
| 1409788800000 | 545.52 |
| 1409875200000 | 542.26 |
| 1410134400000 | 539.62 |
| 1410220800000 | 538.9 |
| 1410307200000 | 537.95 |
| 1410393600000 | 537.4299 |
| 1410480000000 | 534.95 |
| 1410739200000 | 541.51 |
| 1410825600000 | 540.13 |
| 1410912000000 | 535.51 |
| 1410998400000 | 538.12 |
| 1411084800000 | 539.45 |
| 1411344000000 | 538.39 |
| 1411430400000 | 530.94 |
| 1411516800000 | 534.73 |
| 1411603200000 | 529.13 |
| 1411689600000 | 529.62 |
| 1411948800000 | 528.99 |
| 1412035200000 | 534.82 |
| 1412121600000 | 528.85 |
| 1412208000000 | 520.22 |
| 1412294400000 | 522.72 |
| 1412553600000 | 523.53 |
| 1412640000000 | 516.73 |
| 1412726400000 | 516.55 |
| 1412812800000 | 517.47 |
| 1412899200000 | 513.44 |
| 1413158400000 | 510.88 |
| 1413244800000 | 510.54 |
| 1413331200000 | 499.76 |
| 1413417600000 | 493.49 |
| 1413504000000 | 505.56 |
| 1413763200000 | 507.85 |
| 1413849600000 | 515.8 |
| 1413936000000 | 517.5 |
| 1414022400000 | 516.7 |
| 1414108800000 | 514.73 |
| 1414368000000 | 517.11 |
| 1414454400000 | 522.3 |
| 1414540800000 | 525.8 |
| 1414627200000 | 527.82 |
| 1414713600000 | 536.32 |
| 1414972800000 | 531.57 |
| 1415059200000 | 529.69 |
| 1415145600000 | 537.55 |
| 1415232000000 | 538.89 |
| 1415318400000 | 535.5 |
| 1415577600000 | 540.95 |
| 1415664000000 | 543.24 |
| 1415750400000 | 540.17 |
| 1415836800000 | 544.03 |
| 1415923200000 | 541.71 |
| 1416182400000 | 543.0599 |
| 1416268800000 | 544.4299 |
| 1416355200000 | 544.4 |
| 1416441600000 | 545.8 |
| 1416528000000 | 553.74 |
| 1416787200000 | 552.59 |
| 1416873600000 | 551.14 |
| 1416960000000 | 551.05 |
| 1417046400000 | 556.23 |
| 1417132800000 | 560.82 |
| 1417392000000 | 558.49 |
| 1417478400000 | 558.89 |
| 1417564800000 | 556.64 |
| 1417651200000 | 552.52 |
| 1417737600000 | 561.87 |
| 1417996800000 | 557.83 |
| 1418083200000 | 548.09 |
| 1418169600000 | 548.32 |
| 1418256000000 | 547.59 |
| 1418342400000 | 534.03 |
| 1418601600000 | 524.6799 |
| 1418688000000 | 529.3099 |
| 1418774400000 | 527.84 |
| 1418860800000 | 543.86 |
| 1418947200000 | 547.53 |
| 1419206400000 | 550.33 |
| 1419292800000 | 552.76 |
| 1419379200000 | 552.63 |
| 1419811200000 | 554.25 |
| 1419897600000 | 547.12 |
| 1419984000000 | 551.0599 |
| 1420156800000 | 546.3 |
| 1420416000000 | 536.66 |
| 1420502400000 | 532.4299 |
| 1420588800000 | 537.67 |
| 1420675200000 | 552.9299 |
| 1420761600000 | 547.61 |
| 1421020800000 | 553.79 |
| 1421107200000 | 561.67 |
| 1421193600000 | 556.21 |
| 1421280000000 | 580.87 |
| 1421366400000 | 585.9 |
| 1421625600000 | 585.57 |
| 1421712000000 | 584.9299 |
| 1421798400000 | 589.26 |
| 1421884800000 | 594.42 |
| 1421971200000 | 613.78 |
| 1422230400000 | 613.07 |
| 1422316800000 | 608.6799 |
| 1422403200000 | 612.3099 |
| 1422489600000 | 616.85 |
| 1422576000000 | 613.32 |
| 1422835200000 | 612.3 |
| 1422921600000 | 607.52 |
| 1423008000000 | 610.51 |
| 1423094400000 | 609.99 |
| 1423180800000 | 608.23 |
| 1423440000000 | 605.47 |
| 1423526400000 | 608.48 |
| 1423612800000 | 608.84 |
| 1423699200000 | 604.13 |
| 1423785600000 | 598.61 |
| 1424044800000 | 599.28 |
| 1424131200000 | 605.13 |
| 1424217600000 | 603.94 |
| 1424304000000 | 609.42 |
| 1424390400000 | 609.6799 |
| 1424649600000 | 619.11 |
| 1424736000000 | 623.25 |
| 1424822400000 | 621.28 |
| 1424908800000 | 634.83 |
| 1424995200000 | 636.73 |
| 1425254400000 | 633.61 |
| 1425340800000 | 631.63 |
| 1425427200000 | 639.09 |
| 1425513600000 | 644.61 |
| 1425600000000 | 645.99 |
| 1425859200000 | 641.38 |
| 1425945600000 | 632.3099 |
| 1426032000000 | 639.87 |
| 1426118400000 | 640.13 |
| 1426204800000 | 642.57 |
| 1426464000000 | 645.27 |
| 1426550400000 | 642.39 |
| 1426636800000 | 646.11 |
| 1426723200000 | 647.91 |
| 1426809600000 | 646.75 |
| 1427068800000 | 642.6 |
| 1427155200000 | 640.19 |
| 1427241600000 | 630.54 |
| 1427328000000 | 625.62 |
| 1427414400000 | 629.82 |
| 1427673600000 | 635.37 |
| 1427760000000 | 631.02 |
| 1427846400000 | 632.23 |
| 1427932800000 | 635.13 |
| 1428364800000 | 645.39 |
| 1428451200000 | 645.6799 |
| 1428537600000 | 652.47 |
| 1428624000000 | 656.77 |
| 1428883200000 | 657.83 |
| 1428969600000 | 655.46 |
| 1429056000000 | 661.98 |
| 1429142400000 | 661.66 |
| 1429228800000 | 653.73 |
| 1429488000000 | 648.24 |
| 1429574400000 | 649.76 |
| 1429660800000 | 646.29 |
| 1429747200000 | 646.44 |
| 1429833600000 | 647.6799 |
| 1430092800000 | 651.41 |
| 1430179200000 | 642.6799 |
| 1430265600000 | 625.53 |
| 1430352000000 | 623.25 |
| 1430438400000 | 622.22 |
| 1430697600000 | 623.26 |
| 1430784000000 | 616.9299 |
| 1430870400000 | 611.78 |
| 1430956800000 | 613.76 |
| 1431043200000 | 627.53 |
| 1431302400000 | 628.34 |
| 1431388800000 | 618.6799 |
| 1431475200000 | 617.76 |
| 1431561600000 | 622.58 |
| 1431648000000 | 621.13 |
| 1431907200000 | 624.5599 |
| 1431993600000 | 637.24 |
| 1432080000000 | 637.34 |
| 1432166400000 | 638.1 |
| 1432252800000 | 639.08 |
| 1432512000000 | 639.07 |
| 1432598400000 | 635.87 |
| 1432684800000 | 641.22 |
| 1432771200000 | 641.88 |
| 1432857600000 | 630.78 |
| 1433116800000 | 631.8 |
| 1433203200000 | 620.05 |
| 1433289600000 | 614.61 |
| 1433376000000 | 609.89 |
| 1433462400000 | 603.74 |
| 1433721600000 | 607.21 |
| 1433808000000 | 606.05 |
| 1433894400000 | 612.72 |
| 1433980800000 | 617.38 |
| 1434067200000 | 612.54 |
| 1434326400000 | 606.1 |
| 1434412800000 | 611.58 |
| 1434499200000 | 610.04 |
| 1434585600000 | 609.82 |
| 1434672000000 | 611.0599 |
| 1434931200000 | 618.84 |
| 1435017600000 | 626.69 |
| 1435104000000 | 625.57 |
| 1435190400000 | 622.95 |
| 1435276800000 | 624.27 |
| 1435536000000 | 612.39 |
| 1435622400000 | 602.57 |
| 1435708800000 | 611.8 |
| 1435795200000 | 610.8099 |
| 1435881600000 | 607.48 |
| 1436140800000 | 605.37 |
| 1436227200000 | 602.72 |
| 1436313600000 | 602.39 |
| 1436400000000 | 614.79 |
| 1436486400000 | 623.77 |
| 1436745600000 | 632.87 |
| 1436832000000 | 638.44 |
| 1436918400000 | 639.14 |
| 1437004800000 | 647.47 |
| 1437091200000 | 649.72 |
| 1437350400000 | 649.9299 |
| 1437436800000 | 645.09 |
| 1437523200000 | 643.01 |
| 1437609600000 | 637.07 |
| 1437696000000 | 630.73 |
| 1437955200000 | 614.8099 |
| 1438041600000 | 620.36 |
| 1438128000000 | 628.58 |
| 1438214400000 | 625.82 |
| 1438300800000 | 623.27 |
| 1438560000000 | 633.3099 |
| 1438646400000 | 631.47 |
| 1438732800000 | 638.01 |
| 1438819200000 | 634.1799 |
| 1438905600000 | 628.29 |
| 1439164800000 | 629.58 |
| 1439251200000 | 621.33 |
| 1439337600000 | 606.15 |
| 1439424000000 | 614.96 |
| 1439510400000 | 616.8 |
| 1439769600000 | 617.29 |
| 1439856000000 | 619.87 |
| 1439942400000 | 611.87 |
| 1440028800000 | 598.99 |
| 1440115200000 | 578.24 |
| 1440374400000 | 549.85 |
| 1440460800000 | 569.19 |
| 1440547200000 | 560.61 |
| 1440633600000 | 574.77 |
| 1440720000000 | 577.57 |
| 1440979200000 | 578.46 |
| 1441065600000 | 564.87 |
| 1441152000000 | 567.05 |
| 1441238400000 | 576.72 |
| 1441324800000 | 566.52 |
| 1441584000000 | 567.95 |
| 1441670400000 | 569.1 |
| 1441756800000 | 580.0599 |
| 1441843200000 | 573.09 |
| 1441929600000 | 566.38 |
| 1442188800000 | 565.16 |
| 1442275200000 | 572.87 |
| 1442361600000 | 597.35 |
| 1442448000000 | 601.04 |
| 1442534400000 | 594.6 |
| 1442793600000 | 600.9299 |
| 1442880000000 | 585.05 |
| 1442966400000 | 586.55 |
| 1443052800000 | 574.09 |
| 1443139200000 | 588.9299 |
| 1443398400000 | 584.6 |
| 1443484800000 | 578.17 |
| 1443571200000 | 594.23 |
| 1443657600000 | 591.1 |
| 1443744000000 | 594.77 |
| 1444003200000 | 608.1799 |
| 1444089600000 | 607.0599 |
| 1444176000000 | 603.63 |
| 1444262400000 | 604.94 |
| 1444348800000 | 605.36 |
| 1444608000000 | 607.07 |
| 1444694400000 | 613.36 |
| 1444780800000 | 612.39 |
| 1444867200000 | 621.76 |
| 1444953600000 | 618.5 |
| 1445212800000 | 622.13 |
| 1445299200000 | 621.05 |
| 1445385600000 | 618.92 |
| 1445472000000 | 633.53 |
| 1445558400000 | 643.88 |
| 1445817600000 | 641.71 |
| 1445904000000 | 637.5 |
| 1445990400000 | 643.78 |
| 1446076800000 | 649.16 |
| 1446163200000 | 648.42 |
| 1446422400000 | 645.64 |
| 1446508800000 | 649 |
| 1446595200000 | 654.9 |
| 1446681600000 | 655.96 |
| 1446768000000 | 653.44 |
| 1447027200000 | 648.1 |
| 1447113600000 | 651.08 |
| 1447200000000 | 659.72 |
| 1447286400000 | 654.44 |
| 1447372800000 | 647.05 |
| 1447632000000 | 650.6 |
| 1447718400000 | 664.82 |
| 1447804800000 | 664.47 |
| 1447891200000 | 665.74 |
| 1447977600000 | 670.14 |
| 1448236800000 | 668.2 |
| 1448323200000 | 662.53 |
| 1448409600000 | 671.45 |
| 1448496000000 | 673.13 |
| 1448582400000 | 672.15 |
| 1448841600000 | 674.55 |
| 1448928000000 | 671.85 |
| 1449014400000 | 676.0599 |
| 1449100800000 | 656.44 |
| 1449187200000 | 653.95 |
| 1449446400000 | 660.41 |
| 1449532800000 | 652.91 |
| 1449619200000 | 648.36 |
| 1449705600000 | 646.19 |
| 1449792000000 | 635.02 |
| 1450051200000 | 626.37 |
| 1450137600000 | 638.45 |
| 1450224000000 | 640.03 |
| 1450310400000 | 646.82 |
| 1450396800000 | 640.1 |
| 1450656000000 | 631.45 |
| 1450742400000 | 627.16 |
| 1450828800000 | 642.9 |
| 1450915200000 | 643.16 |
| 1451260800000 | 641.59 |
| 1451347200000 | 651.8 |
| 1451433600000 | 649.89 |
| 1451520000000 | 644.2 |
| 1451865600000 | 634.63 |
| 1451952000000 | 639.76 |
| 1452038400000 | 633.51 |
| 1452124800000 | 619.83 |
| 1452211200000 | 611.92 |
| 1452470400000 | 613.11 |
| 1452556800000 | 619.37 |
| 1452643200000 | 622.86 |
| 1452729600000 | 610.57 |
| 1452816000000 | 601.97 |
| 1453075200000 | 602.37 |
| 1453161600000 | 610.84 |
| 1453248000000 | 596.34 |
| 1453334400000 | 605.58 |
| 1453420800000 | 620.41 |
| 1453680000000 | 621.17 |
| 1453766400000 | 625.97 |
| 1453852800000 | 629.23 |
| 1453939200000 | 623.4 |
| 1454025600000 | 639.44 |
| 1454284800000 | 644.0599 |
| 1454371200000 | 641.85 |
| 1454457600000 | 633.66 |
| 1454544000000 | 622.87 |
| 1454630400000 | 613.6 |
| 1454889600000 | 603.88 |
| 1454976000000 | 599.71 |
| 1455062400000 | 605.75 |
| 1455148800000 | 586.84 |
| 1455235200000 | 596.17 |
| 1455494400000 | 610.71 |
| 1455580800000 | 607.13 |
| 1455667200000 | 615.6 |
| 1455753600000 | 608.73 |
| 1455840000000 | 606.04 |
| 1456099200000 | 611.04 |
| 1456185600000 | 612.07 |
| 1456272000000 | 604.77 |
| 1456358400000 | 608.83 |
| 1456444800000 | 609.57 |
| 1456704000000 | 614.0599 |
| 1456790400000 | 622.49 |
| 1456876800000 | 620.32 |
| 1456963200000 | 615.3099 |
| 1457049600000 | 620.44 |
| 1457308800000 | 618.71 |
| 1457395200000 | 615.59 |
| 1457481600000 | 620.23 |
| 1457568000000 | 611.63 |
| 1457654400000 | 620.5 |
| 1457913600000 | 622.82 |
| 1458000000000 | 619.67 |
| 1458086400000 | 618.6799 |
| 1458172800000 | 617.75 |
| 1458259200000 | 621.67 |
| 1458518400000 | 621.42 |
| 1458604800000 | 619.07 |
| 1458691200000 | 625.48 |
| 1458777600000 | 617.15 |
| 1459209600000 | 624.26 |
| 1459296000000 | 629.6799 |
| 1459382400000 | 622.52 |
| 1459468800000 | 616.5 |
| 1459728000000 | 620.5 |
| 1459814400000 | 616.28 |
| 1459900800000 | 619.63 |
| 1459987200000 | 618.17 |
| 1460073600000 | 619.08 |
| 1460332800000 | 611.55 |
| 1460419200000 | 612.91 |
| 1460505600000 | 621.49 |
| 1460592000000 | 627.62 |
| 1460678400000 | 629.4299 |
| 1460937600000 | 630.46 |
| 1461024000000 | 642.58 |
| 1461110400000 | 642.44 |
| 1461196800000 | 633.54 |
| 1461283200000 | 627.74 |
| 1461542400000 | 628.71 |
| 1461628800000 | 626.85 |
| 1461715200000 | 626.7 |
| 1461801600000 | 626.03 |
| 1461888000000 | 614.64 |
| 1462147200000 | 616.34 |
| 1462233600000 | 612.26 |
| 1462320000000 | 607.16 |
| 1462406400000 | 611.58 |
| 1462492800000 | 611.98 |
| 1462752000000 | 619.09 |
| 1462838400000 | 622.22 |
| 1462924800000 | 620.71 |
| 1463011200000 | 621.42 |
| 1463097600000 | 623.71 |
| 1463356800000 | 622.4 |
| 1463443200000 | 618.6 |
| 1463529600000 | 620.2 |
| 1463616000000 | 614.34 |
| 1463702400000 | 619.3 |
| 1463961600000 | 618.69 |
| 1464048000000 | 630.3 |
| 1464134400000 | 634.85 |
| 1464220800000 | 637.6 |
| 1464307200000 | 638.79 |
| 1464566400000 | 639.91 |
| 1464652800000 | 634.73 |
| 1464739200000 | 633.79 |
| 1464825600000 | 633.48 |
| 1464912000000 | 629.9299 |
| 1465171200000 | 632 |
| 1465257600000 | 637.67 |
| 1465344000000 | 634.57 |
| 1465430400000 | 630.84 |
| 1465516800000 | 620.72 |
| 1465776000000 | 610.22 |
| 1465862400000 | 604.8 |
| 1465948800000 | 609.32 |
| 1466035200000 | 608.34 |
| 1466121600000 | 606.23 |
| 1466380800000 | 622.58 |
| 1466467200000 | 629.29 |
| 1466553600000 | 628.5 |
| 1466640000000 | 631.97 |
| 1466726400000 | 614.3 |
| 1466985600000 | 604.2 |
| 1467072000000 | 615.27 |
| 1467158400000 | 630.17 |
| 1467244800000 | 640.78 |
| 1467331200000 | 645.14 |
| 1467590400000 | 643.14 |
| 1467676800000 | 637.8099 |
| 1467763200000 | 633.65 |
| 1467849600000 | 641.5599 |
| 1467936000000 | 643.92 |
| 1468195200000 | 648.3 |
| 1468281600000 | 648.33 |
| 1468368000000 | 646.99 |
| 1468454400000 | 648.11 |
| 1468540800000 | 647.07 |
| 1468800000000 | 648.0599 |
| 1468886400000 | 645.95 |
| 1468972800000 | 649.08 |
| 1469059200000 | 648.94 |
| 1469145600000 | 650.64 |
| 1469404800000 | 651.4299 |
| 1469491200000 | 652.46 |
| 1469577600000 | 646.53 |
| 1469664000000 | 644.52 |
| 1469750400000 | 653.54 |
| 1470009600000 | 649.79 |
| 1470096000000 | 644.76 |
| 1470182400000 | 643.25 |
| 1470268800000 | 646.46 |
| 1470355200000 | 650.42 |
| 1470614400000 | 644.42 |
| 1470700800000 | 646.5599 |
| 1470787200000 | 645.23 |
| 1470873600000 | 653.95 |
| 1470960000000 | 655.09 |
| 1471219200000 | 654.42 |
| 1471305600000 | 649.53 |
| 1471392000000 | 646.61 |
| 1471478400000 | 649.92 |
| 1471564800000 | 647.4 |
| 1471824000000 | 644.17 |
| 1471910400000 | 646.19 |
| 1471996800000 | 645.33 |
| 1472083200000 | 642.9 |
| 1472169600000 | 644.94 |
| 1472428800000 | 645.55 |
| 1472515200000 | 647.94 |
| 1472601600000 | 644.3099 |
| 1472688000000 | 643.54 |
| 1472774400000 | 657.3099 |
| 1473033600000 | 656.8099 |
| 1473120000000 | 655.45 |
| 1473206400000 | 656.23 |
| 1473292800000 | 649.01 |
| 1473379200000 | 642 |
| 1473638400000 | 637.58 |
| 1473724800000 | 631.9 |
| 1473811200000 | 632.32 |
| 1473897600000 | 636.5 |
| 1473984000000 | 633.72 |
| 1474243200000 | 637.92 |
| 1474329600000 | 641.1 |
| 1474416000000 | 642.16 |
| 1474502400000 | 651.59 |
| 1474588800000 | 646.65 |
| 1474848000000 | 641.84 |
| 1474934400000 | 647.38 |
| 1475020800000 | 649.77 |
| 1475107200000 | 647.59 |
| 1475193600000 | 646.41 |
| 1475452800000 | 647.4299 |
| 1475539200000 | 649.99 |
| 1475625600000 | 640.4 |
| 1475712000000 | 637.17 |
| 1475798400000 | 628.64 |
| 1476057600000 | 632.8 |
| 1476144000000 | 633.41 |
| 1476230400000 | 627.5 |
| 1476316800000 | 625.04 |
| 1476403200000 | 633.38 |
| 1476662400000 | 627.91 |
| 1476748800000 | 631.65 |
| 1476835200000 | 634.15 |
| 1476921600000 | 633.21 |
| 1477008000000 | 630.82 |
| 1477267200000 | 624.42 |
| 1477353600000 | 621.95 |
| 1477440000000 | 617.41 |
| 1477526400000 | 621.41 |
| 1477612800000 | 614.2 |
| 1477872000000 | 607.5 |
| 1477958400000 | 605.01 |
| 1478044800000 | 602.57 |
| 1478131200000 | 596.28 |
| 1478217600000 | 594.63 |
| 1478476800000 | 597.79 |
| 1478563200000 | 601.98 |
| 1478649600000 | 596.55 |
| 1478736000000 | 580.02 |
| 1478822400000 | 581.13 |
| 1479081600000 | 575.3 |
| 1479168000000 | 578.13 |
| 1479254400000 | 581.83 |
| 1479340800000 | 584.63 |
| 1479427200000 | 582.53 |
| 1479686400000 | 582.07 |
| 1479772800000 | 579.88 |
| 1479859200000 | 579.5 |
| 1479945600000 | 579.46 |
| 1480032000000 | 587.4299 |
| 1480291200000 | 585.12 |
| 1480377600000 | 584.9 |
| 1480464000000 | 583.32 |
| 1480550400000 | 572 |
| 1480636800000 | 574.19 |
| 1480896000000 | 574.65 |
| 1480982400000 | 577.01 |
| 1481068800000 | 576.92 |
| 1481155200000 | 583.51 |
| 1481241600000 | 596.9299 |
| 1481500800000 | 595.36 |
| 1481587200000 | 604.69 |
| 1481673600000 | 602.37 |
| 1481760000000 | 601.45 |
| 1481846400000 | 603.79 |
| 1482105600000 | 607.17 |
| 1482192000000 | 606.94 |
| 1482278400000 | 605.45 |
| 1482364800000 | 604.4 |
| 1482451200000 | 604.6 |
| 1482796800000 | 605.83 |
| 1482883200000 | 606.42 |
| 1482969600000 | 606.94 |
| 1483056000000 | 609.4299 |
| 1483315200000 | 610.4 |
| 1483401600000 | 609.02 |
| 1483488000000 | 610.97 |
| 1483574400000 | 615.26 |
| 1483660800000 | 615.47 |
| 1483920000000 | 615.45 |
| 1484006400000 | 613.21 |
| 1484092800000 | 613.58 |
| 1484179200000 | 610.83 |
| 1484265600000 | 613.12 |
| 1484524800000 | 609.85 |
| 1484611200000 | 606.47 |
| 1484697600000 | 610.92 |
| 1484784000000 | 610.32 |
| 1484870400000 | 608.23 |
| 1485129600000 | 607.58 |
| 1485216000000 | 607.05 |
| 1485302400000 | 608.2 |
| 1485388800000 | 609.83 |
| 1485475200000 | 610.79 |
| 1485734400000 | 605.8 |
| 1485820800000 | 601.4299 |
| 1485907200000 | 602.34 |
| 1485993600000 | 601.16 |
| 1486080000000 | 607.67 |
| 1486339200000 | 606.79 |
| 1486425600000 | 611.21 |
| 1486512000000 | 620.15 |
| 1486598400000 | 619.08 |
| 1486684800000 | 618 |
| 1486944000000 | 620.71 |
| 1487030400000 | 618.1 |
| 1487116800000 | 619.8 |
| 1487203200000 | 617.72 |
| 1487289600000 | 626.58 |
| 1487548800000 | 625.1799 |
| 1487635200000 | 630.05 |
| 1487721600000 | 633.96 |
| 1487808000000 | 635.05 |
| 1487894400000 | 632.79 |
| 1488153600000 | 631.14 |
| 1488240000000 | 631.14 |
| 1488326400000 | 634.29 |
| 1488412800000 | 631.82 |
| 1488499200000 | 629.74 |
| 1488758400000 | 628.61 |
| 1488844800000 | 627.48 |
| 1488931200000 | 625.51 |
| 1489017600000 | 625.98 |
| 1489104000000 | 626.74 |
| 1489363200000 | 629.73 |
| 1489449600000 | 631.42 |
| 1489536000000 | 633.05 |
| 1489622400000 | 637.76 |
| 1489708800000 | 642.5 |
| 1489968000000 | 644.4 |
| 1490054400000 | 641.96 |
| 1490140800000 | 639.94 |
| 1490227200000 | 640.98 |
| 1490313600000 | 638.29 |
| 1490572800000 | 639.17 |
| 1490659200000 | 638.8099 |
| 1490745600000 | 641.04 |
| 1490832000000 | 641.76 |
| 1490918400000 | 640.6 |
| 1491177600000 | 641.12 |
| 1491264000000 | 641.79 |
| 1491350400000 | 640.77 |
| 1491436800000 | 642.1799 |
| 1491523200000 | 642.41 |
| 1491782400000 | 642.21 |
| 1491868800000 | 642.66 |
| 1491955200000 | 647.89 |
| 1492041600000 | 647.7 |
| 1492473600000 | 644.82 |
| 1492560000000 | 640.8099 |
| 1492646400000 | 640.59 |
| 1492732800000 | 640.5 |
| 1492992000000 | 647.83 |
| 1493078400000 | 646.07 |
| 1493164800000 | 648.08 |
| 1493251200000 | 648.48 |
| 1493337600000 | 645.17 |
| 1493596800000 | 644.39 |
| 1493683200000 | 648.54 |
| 1493769600000 | 649.77 |
| 1493856000000 | 663.36 |
| 1493942400000 | 666.14 |
| 1494201600000 | 667.05 |
| 1494288000000 | 671.16 |
| 1494374400000 | 670.79 |
| 1494460800000 | 671.42 |
| 1494547200000 | 674.08 |
| 1494806400000 | 671.19 |
| 1494892800000 | 675.97 |
| 1494979200000 | 672.01 |
| 1495065600000 | 663.08 |
| 1495152000000 | 669.39 |
| 1495411200000 | 672.12 |
| 1495497600000 | 673.1 |
| 1495584000000 | 672.47 |
| 1495670400000 | 672.72 |
| 1495756800000 | 672.75 |
| 1496016000000 | 670.94 |
| 1496102400000 | 669.42 |
| 1496188800000 | 670.71 |
| 1496275200000 | 674.88 |
| 1496361600000 | 677.03 |
| 1496620800000 | 676.91 |
| 1496707200000 | 677.9299 |
| 1496793600000 | 675.02 |
| 1496880000000 | 664.17 |
| 1496966400000 | 663.85 |
| 1497225600000 | 659.7 |
| 1497312000000 | 661.7 |
| 1497398400000 | 661.4299 |
| 1497484800000 | 663.6 |
| 1497571200000 | 672.4 |
| 1497830400000 | 676.22 |
| 1497916800000 | 679.5599 |
| 1498003200000 | 674.3 |
| 1498089600000 | 669.8 |
| 1498176000000 | 664.78 |
| 1498435200000 | 678.0599 |
| 1498521600000 | 669.63 |
| 1498608000000 | 669.5599 |
| 1498694400000 | 656.34 |
| 1498780800000 | 654.73 |
| 1499040000000 | 656.49 |
| 1499126400000 | 653.59 |
| 1499212800000 | 652.83 |
| 1499299200000 | 646.87 |
| 1499385600000 | 646.69 |
| 1499644800000 | 651.97 |
| 1499731200000 | 643.0599 |
| 1499817600000 | 655.34 |
| 1499904000000 | 656.84 |
| 1499990400000 | 658.34 |
| 1500249600000 | 658.15 |
| 1500336000000 | 653.4 |
| 1500422400000 | 658.39 |
| 1500508800000 | 655.92 |
| 1500595200000 | 649.95 |
| 1500854400000 | 644.44 |
| 1500940800000 | 644.64 |
| 1501027200000 | 649.13 |
| 1501113600000 | 658.5599 |
| 1501200000000 | 653.15 |
| 1501459200000 | 651.94 |
| 1501545600000 | 650.19 |
| 1501632000000 | 648.87 |
| 1501718400000 | 652.09 |
| 1501804800000 | 662.86 |
| 1502064000000 | 661.77 |
| 1502150400000 | 662.6 |
| 1502236800000 | 658.52 |
| 1502323200000 | 654.19 |
| 1502409600000 | 647.88 |
| 1502668800000 | 654.87 |
| 1502755200000 | 656.28 |
| 1502841600000 | 660.86 |
| 1502928000000 | 660.25 |
| 1503014400000 | 654.23 |
| 1503273600000 | 655.32 |
| 1503360000000 | 659.07 |
| 1503446400000 | 656.47 |
| 1503532800000 | 655.0599 |
| 1503619200000 | 652.51 |
| 1503878400000 | 648.14 |
| 1503964800000 | 647.14 |
| 1504051200000 | 652.49 |
| 1504137600000 | 655.89 |
| 1504224000000 | 656.25 |
| 1504483200000 | 652.07 |
| 1504569600000 | 655.52 |
| 1504656000000 | 655.44 |
| 1504742400000 | 655.9299 |
| 1504828800000 | 659.75 |
| 1505088000000 | 662.49 |
| 1505174400000 | 661.82 |
| 1505260800000 | 661.54 |
| 1505347200000 | 660.37 |
| 1505433600000 | 657.23 |
| 1505692800000 | 658.5 |
| 1505779200000 | 654.11 |
| 1505865600000 | 648 |
| 1505952000000 | 645.79 |
| 1506038400000 | 645.74 |
| 1506297600000 | 651.59 |
| 1506384000000 | 657.02 |
| 1506470400000 | 652.66 |
| 1506556800000 | 654.04 |
| 1506643200000 | 655.86 |
| 1506902400000 | 661.21 |
| 1506988800000 | 664.05 |
| 1507075200000 | 668.58 |
| 1507161600000 | 670.64 |
| 1507248000000 | 667.54 |
| 1507507200000 | 671.7 |
| 1507593600000 | 673.36 |
| 1507680000000 | 673.1799 |
| 1507766400000 | 674.73 |
| 1507852800000 | 679.19 |
| 1508112000000 | 678.57 |
| 1508198400000 | 677.98 |
| 1508284800000 | 682.59 |
| 1508371200000 | 679.77 |
| 1508457600000 | 678.88 |
| 1508716800000 | 679.14 |
| 1508803200000 | 673.54 |
| 1508889600000 | 662.82 |
| 1508976000000 | 668.63 |
| 1509062400000 | 675.87 |
| 1509321600000 | 675.5599 |
| 1509408000000 | 680.24 |
| 1509494400000 | 679.3 |
| 1509580800000 | 674.79 |
| 1509667200000 | 682.75 |
| 1509926400000 | 683.15 |
| 1510012800000 | 675.28 |
| 1510099200000 | 676.3099 |
| 1510185600000 | 673.45 |
| 1510272000000 | 670.8099 |
| 1510531200000 | 672.85 |
| 1510617600000 | 666.23 |
| 1510704000000 | 661.49 |
| 1510790400000 | 666.79 |
| 1510876800000 | 666.75 |
| 1511136000000 | 670.9299 |
| 1511222400000 | 673.34 |
| 1511308800000 | 671.4299 |
| 1511395200000 | 674.38 |
| 1511481600000 | 673.63 |
| 1511740800000 | 671.22 |
| 1511827200000 | 678.33 |
| 1511913600000 | 674.19 |
| 1512000000000 | 670.08 |
| 1512086400000 | 666.27 |
| 1512345600000 | 671.5 |
| 1512432000000 | 673.94 |
| 1512518400000 | 679.08 |
| 1512604800000 | 675.65 |
| 1512691200000 | 675.14 |
| 1512950400000 | 672.87 |
| 1513036800000 | 677.65 |
| 1513123200000 | 676.59 |
| 1513209600000 | 673.2 |
| 1513296000000 | 672.25 |
| 1513555200000 | 677.65 |
| 1513641600000 | 673.54 |
| 1513728000000 | 667.09 |
| 1513814400000 | 670.2 |
| 1513900800000 | 671.7 |
| 1514332800000 | 673.15 |
| 1514419200000 | 672.69 |
| 1514505600000 | 673.04 |
| 1514851200000 | 668.63 |
| 1514937600000 | 668.61 |
| 1515024000000 | 668.79 |
| 1515110400000 | 675.35 |
| 1515369600000 | 675.09 |
| 1515456000000 | 677.61 |
| 1515542400000 | 669.2 |
| 1515628800000 | 665.54 |
| 1515715200000 | 663.97 |
| 1515974400000 | 663.65 |
| 1516060800000 | 662.15 |
| 1516147200000 | 664.08 |
| 1516233600000 | 663.91 |
| 1516320000000 | 664.25 |
| 1516579200000 | 664.27 |
| 1516665600000 | 666.79 |
| 1516752000000 | 661.24 |
| 1516838400000 | 654.82 |
| 1516924800000 | 659.21 |
| 1517184000000 | 653.41 |
| 1517270400000 | 652.5599 |
| 1517356800000 | 653.42 |
| 1517443200000 | 654.36 |
| 1517529600000 | 646.36 |
| 1517788800000 | 635.74 |
| 1517875200000 | 621.22 |
| 1517961600000 | 631.84 |
| 1518048000000 | 623.58 |
| 1518134400000 | 616.8099 |
| 1518393600000 | 622.23 |
| 1518480000000 | 619.12 |
| 1518566400000 | 624.6799 |
| 1518652800000 | 621.98 |
| 1518739200000 | 630.75 |
| 1518998400000 | 626.13 |
| 1519084800000 | 625.92 |
| 1519171200000 | 626.36 |
| 1519257600000 | 626.8099 |
| 1519344000000 | 631.35 |
| 1519603200000 | 637.53 |
| 1519689600000 | 633.6 |
| 1519776000000 | 629.1 |
| 1519862400000 | 625.17 |
| 1519948800000 | 616.02 |
| 1520208000000 | 624.2 |
| 1520294400000 | 621.57 |
| 1520380800000 | 620.9 |
| 1520467200000 | 633.55 |
| 1520553600000 | 637.02 |
| 1520812800000 | 640.86 |
| 1520899200000 | 634.07 |
| 1520985600000 | 632.47 |
| 1521072000000 | 634.76 |
| 1521158400000 | 633.15 |
| 1521417600000 | 628.15 |
| 1521504000000 | 630.48 |
| 1521590400000 | 623.28 |
| 1521676800000 | 619.85 |
| 1521763200000 | 614.7 |
| 1522022400000 | 609.71 |
| 1522108800000 | 614.76 |
| 1522195200000 | 625.22 |
| 1522281600000 | 627.22 |
| 1522713600000 | 621.78 |
| 1522800000000 | 623.35 |
| 1522886400000 | 635.99 |
| 1522972800000 | 635.98 |
| 1523232000000 | 636.84 |
| 1523318400000 | 638.25 |
| 1523404800000 | 631.94 |
| 1523491200000 | 630.63 |
| 1523577600000 | 631.34 |
| 1523836800000 | 625.1799 |
| 1523923200000 | 629.29 |
| 1524009600000 | 628.35 |
| 1524096000000 | 626.54 |
| 1524182400000 | 625.73 |
| 1524441600000 | 621.42 |
| 1524528000000 | 621.69 |
| 1524614400000 | 621.8099 |
| 1524700800000 | 630.28 |
| 1524787200000 | 631.41 |
| 1525046400000 | 630.82 |
| 1525132800000 | 631.36 |
| 1525219200000 | 627.41 |
| 1525305600000 | 626.07 |
| 1525392000000 | 630.08 |
| 1525651200000 | 634.88 |
| 1525737600000 | 636.12 |
| 1525824000000 | 637.05 |
| 1525910400000 | 634.12 |
| 1525996800000 | 633.47 |
| 1526256000000 | 633.12 |
| 1526342400000 | 632.72 |
| 1526428800000 | 636.8 |
| 1526515200000 | 638.24 |
| 1526601600000 | 637.96 |
| 1526860800000 | 640.88 |
| 1526947200000 | 638.24 |
| 1527033600000 | 638.73 |
| 1527120000000 | 644.23 |
| 1527206400000 | 649.13 |
| 1527465600000 | 652.77 |
| 1527552000000 | 647.19 |
| 1527638400000 | 644.3 |
| 1527724800000 | 639.38 |
| 1527811200000 | 638.3 |
| 1528070400000 | 644.11 |
| 1528156800000 | 641.52 |
| 1528243200000 | 633.58 |
| 1528329600000 | 628.95 |
| 1528416000000 | 632.75 |
| 1528675200000 | 638.58 |
| 1528761600000 | 642.09 |
| 1528848000000 | 645.32 |
| 1528934400000 | 646.71 |
| 1529020800000 | 649.49 |
| 1529280000000 | 639.38 |
| 1529366400000 | 638.99 |
| 1529452800000 | 640.55 |
| 1529539200000 | 638.03 |
| 1529625600000 | 645.97 |
| 1529884800000 | 637.14 |
| 1529971200000 | 638.38 |
| 1530057600000 | 642.45 |
| 1530144000000 | 643.8099 |
| 1530230400000 | 645.39 |
| 1530489600000 | 647.5 |
| 1530576000000 | 654.17 |
| 1530662400000 | 655.97 |
| 1530748800000 | 655.22 |
| 1530835200000 | 659.16 |
| 1531094400000 | 656.78 |
| 1531180800000 | 658.22 |
| 1531267200000 | 656.53 |
| 1531353600000 | 660.59 |
| 1531440000000 | 660.9 |
| 1531699200000 | 658.76 |
| 1531785600000 | 658.3099 |
| 1531872000000 | 661.5 |
| 1531958400000 | 664.78 |
| 1532044800000 | 670.28 |
| 1532304000000 | 667.16 |
| 1532390400000 | 665.14 |
| 1532476800000 | 667.92 |
| 1532563200000 | 667.32 |
| 1532649600000 | 669.76 |
| 1532908800000 | 662.04 |
| 1532995200000 | 661.17 |
| 1533081600000 | 663.09 |
| 1533168000000 | 664.72 |
| 1533254400000 | 670.1799 |
| 1533513600000 | 670.14 |
| 1533600000000 | 669.86 |
| 1533686400000 | 668.88 |
| 1533772800000 | 669.49 |
| 1533859200000 | 664.72 |
| 1534118400000 | 665.13 |
| 1534204800000 | 670.01 |
| 1534291200000 | 666.7 |
| 1534377600000 | 669.4299 |
| 1534464000000 | 669.98 |
| 1534723200000 | 672.11 |
| 1534809600000 | 670.55 |
| 1534896000000 | 665.53 |
| 1534982400000 | 665.3099 |
| 1535068800000 | 663.46 |
| 1535328000000 | 663.27 |
| 1535414400000 | 661.45 |
| 1535500800000 | 664.6799 |
| 1535587200000 | 662.3099 |
| 1535673600000 | 661.08 |
| 1535932800000 | 660.79 |
| 1536019200000 | 656.22 |
| 1536105600000 | 647.62 |
| 1536192000000 | 646.38 |
| 1536278400000 | 648.78 |
| 1536537600000 | 650.6 |
| 1536624000000 | 646.7 |
| 1536710400000 | 648.34 |
| 1536796800000 | 647.94 |
| 1536883200000 | 650.38 |
| 1537142400000 | 648.34 |
| 1537228800000 | 646.97 |
| 1537315200000 | 642.4 |
| 1537401600000 | 649.4 |
| 1537488000000 | 651.8 |
| 1537747200000 | 645.03 |
| 1537833600000 | 645.65 |
| 1537920000000 | 650.24 |
| 1538006400000 | 652.26 |
| 1538092800000 | 653.1 |
| 1538352000000 | 655.92 |
| 1538438400000 | 654.44 |
| 1538524800000 | 660.16 |
| 1538611200000 | 647.94 |
| 1538697600000 | 643.88 |
| 1538956800000 | 643.5 |
| 1539043200000 | 644 |
| 1539129600000 | 634.99 |
| 1539216000000 | 621.13 |
| 1539302400000 | 622.02 |
| 1539561600000 | 622.2 |
| 1539648000000 | 632.88 |
| 1539734400000 | 624.88 |
| 1539820800000 | 630.03 |
| 1539907200000 | 640.39 |
| 1540166400000 | 641.67 |
| 1540252800000 | 635.29 |
| 1540339200000 | 640.74 |
| 1540425600000 | 633.51 |
| 1540512000000 | 633.77 |
| 1540771200000 | 632.07 |
| 1540857600000 | 632.85 |
| 1540944000000 | 639.12 |
| 1541030400000 | 641.83 |
| 1541116800000 | 637.57 |
| 1541376000000 | 640.5599 |
| 1541462400000 | 639.61 |
| 1541548800000 | 643.79 |
| 1541635200000 | 645.04 |
| 1541721600000 | 652.5599 |
| 1541980800000 | 651.87 |
| 1542067200000 | 651.91 |
| 1542153600000 | 647.58 |
| 1542240000000 | 647.08 |
| 1542326400000 | 649.08 |
| 1542585600000 | 644.73 |
| 1542672000000 | 644.39 |
| 1542758400000 | 648.61 |
| 1542844800000 | 646.9299 |
| 1542931200000 | 650.46 |
| 1543190400000 | 651.32 |
| 1543276800000 | 654.15 |
| 1543363200000 | 650.55 |
| 1543449600000 | 651.07 |
| 1543536000000 | 653.22 |
| 1543795200000 | 650.5 |
| 1543881600000 | 654.27 |
| 1543968000000 | 647.64 |
| 1544054400000 | 632.63 |
| 1544140800000 | 638.04 |
| 1544400000000 | 628.9 |
| 1544486400000 | 637.62 |
| 1544572800000 | 646.87 |
| 1544659200000 | 644.47 |
| 1544745600000 | 639.71 |
| 1545004800000 | 632.65 |
| 1545091200000 | 625.87 |
| 1545177600000 | 627.69 |
| 1545264000000 | 621.12 |
| 1545350400000 | 621.48 |
| 1545609600000 | 618.27 |
| 1545868800000 | 603.2 |
| 1545955200000 | 610.72 |
| 1546214400000 | 613.38 |
| 1546387200000 | 611.42 |
| 1546473600000 | 612.6 |
| 1546560000000 | 624.1 |
| 1546819200000 | 617.21 |
| 1546905600000 | 621.23 |
| 1546992000000 | 620.72 |
| 1547078400000 | 625.4 |
| 1547164800000 | 631.14 |
| 1547424000000 | 628.38 |
| 1547510400000 | 631.32 |
| 1547596800000 | 625.42 |
| 1547683200000 | 631.74 |
| 1547769600000 | 639.1799 |
| 1548028800000 | 639.1 |
| 1548115200000 | 639.13 |
| 1548201600000 | 640.6799 |
| 1548288000000 | 643.97 |
| 1548374400000 | 640.0599 |
| 1548633600000 | 636.22 |
| 1548720000000 | 644.15 |
| 1548806400000 | 648.83 |
| 1548892800000 | 654.98 |
| 1548979200000 | 656.55 |
| 1549238400000 | 658.04 |
| 1549324800000 | 666.44 |
| 1549411200000 | 664.44 |
| 1549497600000 | 662.46 |
| 1549584000000 | 662.12 |
| 1549843200000 | 666.74 |
| 1549929600000 | 663.1799 |
| 1550016000000 | 671.47 |
| 1550102400000 | 671.84 |
| 1550188800000 | 680.09 |
| 1550448000000 | 682.46 |
| 1550534400000 | 680.0599 |
| 1550620800000 | 685.4 |
| 1550707200000 | 690.51 |
| 1550793600000 | 684.83 |
| 1551052800000 | 683.98 |
| 1551139200000 | 685.5 |
| 1551225600000 | 678.32 |
| 1551312000000 | 682.08 |
| 1551398400000 | 691.36 |
| 1551657600000 | 693.8 |
| 1551744000000 | 696.1 |
| 1551830400000 | 696.85 |
| 1551916800000 | 703.78 |
| 1552003200000 | 701.66 |
| 1552262400000 | 703.53 |
| 1552348800000 | 702.05 |
| 1552435200000 | 704.88 |
| 1552521600000 | 709.97 |
| 1552608000000 | 710.95 |
| 1552867200000 | 712.25 |
| 1552953600000 | 715.23 |
| 1553040000000 | 713.32 |
| 1553126400000 | 720.09 |
| 1553212800000 | 711.98 |
| 1553472000000 | 709.99 |
| 1553558400000 | 719.82 |
| 1553644800000 | 719.51 |
| 1553731200000 | 721.99 |
| 1553817600000 | 723.8 |
| 1554076800000 | 721.63 |
| 1554163200000 | 725.1 |
| 1554249600000 | 725.47 |
| 1554336000000 | 725.0599 |
| 1554422400000 | 726.69 |
| 1554681600000 | 726.97 |
| 1554768000000 | 727.22 |
| 1554854400000 | 731.5599 |
| 1554940800000 | 729.36 |
| 1555027200000 | 726.45 |
| 1555286400000 | 725.94 |
| 1555372800000 | 724.35 |
| 1555459200000 | 722.29 |
| 1555545600000 | 727.16 |
| 1555977600000 | 733.29 |
| 1556064000000 | 734.53 |
| 1556150400000 | 732.52 |
| 1556236800000 | 735.98 |
| 1556496000000 | 736.11 |
| 1556582400000 | 739.73 |
| 1556668800000 | 740.11 |
| 1556755200000 | 736.27 |
| 1556841600000 | 739.36 |
| 1557100800000 | 739.25 |
| 1557187200000 | 731.9 |
| 1557273600000 | 736.16 |
| 1557360000000 | 728.39 |
| 1557446400000 | 731.5599 |
| 1557705600000 | 729.61 |
| 1557792000000 | 733.82 |
| 1557878400000 | 740.62 |
| 1557964800000 | 750.52 |
| 1558051200000 | 748.0599 |
| 1558310400000 | 743.03 |
| 1558396800000 | 742.08 |
| 1558483200000 | 744.52 |
| 1558569600000 | 743.71 |
| 1558656000000 | 745.46 |
| 1558915200000 | 748.42 |
| 1559001600000 | 745.9 |
| 1559088000000 | 738.02 |
| 1559174400000 | 743.03 |
| 1559260800000 | 739.2 |
| 1559520000000 | 748.49 |
| 1559606400000 | 740.7 |
| 1559692800000 | 747.29 |
| 1559779200000 | 747.09 |
| 1559865600000 | 754.66 |
| 1560124800000 | 754.55 |
| 1560211200000 | 753.86 |
| 1560297600000 | 756.96 |
| 1560384000000 | 755.0599 |
| 1560470400000 | 752.32 |
| 1560729600000 | 751.48 |
| 1560816000000 | 760.29 |
| 1560902400000 | 758.89 |
| 1560988800000 | 766.41 |
| 1561075200000 | 764.4 |
| 1561334400000 | 766.28 |
| 1561420800000 | 764.36 |
| 1561507200000 | 756.9 |
| 1561593600000 | 754.05 |
| 1561680000000 | 759.15 |
| 1561939200000 | 758.19 |
| 1562025600000 | 767.17 |
| 1562112000000 | 778.65 |
| 1562198400000 | 778.2 |
| 1562284800000 | 771.64 |
| 1562544000000 | 777.21 |
| 1562630400000 | 775.24 |
| 1562716800000 | 769.8099 |
| 1562803200000 | 767.78 |
| 1562889600000 | 764.49 |
| 1563148800000 | 766.29 |
| 1563235200000 | 765.4299 |
| 1563321600000 | 769.6 |
| 1563408000000 | 770.96 |
| 1563494400000 | 775.4299 |
| 1563753600000 | 776.25 |
| 1563840000000 | 782.8099 |
| 1563926400000 | 781.79 |
| 1564012800000 | 781.9 |
| 1564099200000 | 790.6799 |
| 1564358400000 | 792.59 |
| 1564444800000 | 790.26 |
| 1564531200000 | 793.14 |
| 1564617600000 | 801.87 |
| 1564704000000 | 789.21 |
| 1564963200000 | 771.32 |
| 1565049600000 | 766.85 |
| 1565136000000 | 772.99 |
| 1565222400000 | 784.54 |
| 1565308800000 | 785.66 |
| 1565568000000 | 785.96 |
| 1565654400000 | 783.8099 |
| 1565740800000 | 781.17 |
| 1565827200000 | 784.54 |
| 1565913600000 | 794.34 |
| 1566172800000 | 798.61 |
| 1566259200000 | 793.8099 |
| 1566345600000 | 803.47 |
| 1566432000000 | 797.13 |
| 1566518400000 | 793.82 |
| 1566777600000 | 794.79 |
| 1566864000000 | 800.5599 |
| 1566950400000 | 801 |
| 1567036800000 | 809.6799 |
| 1567123200000 | 813.78 |
| 1567382400000 | 820.57 |
| 1567468800000 | 822.46 |
| 1567555200000 | 825.53 |
| 1567641600000 | 818.54 |
| 1567728000000 | 819.77 |
| 1567987200000 | 805.44 |
| 1568073600000 | 796.8099 |
| 1568160000000 | 803.07 |
| 1568246400000 | 807.76 |
| 1568332800000 | 790.54 |
| 1568592000000 | 786.49 |
| 1568678400000 | 794.61 |
| 1568764800000 | 793.12 |
| 1568851200000 | 791.5 |
| 1568937600000 | 793.34 |
| 1569196800000 | 795.61 |
| 1569283200000 | 798.88 |
| 1569369600000 | 791.95 |
| 1569456000000 | 799.39 |
| 1569542400000 | 799.66 |
| 1569801600000 | 804.38 |
| 1569888000000 | 792.27 |
| 1569974400000 | 775.46 |
| 1570060800000 | 783.03 |
| 1570147200000 | 789.88 |
| 1570406400000 | 797.9 |
| 1570492800000 | 791.47 |
| 1570579200000 | 793.72 |
| 1570665600000 | 788.75 |
| 1570752000000 | 788.29 |
| 1571011200000 | 786.39 |
| 1571097600000 | 787.47 |
| 1571184000000 | 785.76 |
| 1571270400000 | 778.62 |
| 1571356800000 | 767.9 |
| 1571616000000 | 765.67 |
| 1571702400000 | 764.9299 |
| 1571788800000 | 762.75 |
| 1571875200000 | 768.94 |
| 1571961600000 | 756.0599 |
| 1572220800000 | 752.44 |
| 1572307200000 | 753.05 |
| 1572393600000 | 762.42 |
| 1572480000000 | 759.53 |
| 1572566400000 | 757.7 |
| 1572825600000 | 754.29 |
| 1572912000000 | 753.62 |
| 1572998400000 | 760.98 |
| 1573084800000 | 757.4 |
| 1573171200000 | 758.62 |
| 1573430400000 | 762.47 |
| 1573516800000 | 759.9 |
| 1573603200000 | 768.39 |
| 1573689600000 | 765.8099 |
| 1573776000000 | 765.9 |
| 1574035200000 | 768.09 |
| 1574121600000 | 764.63 |
| 1574208000000 | 761.35 |
| 1574294400000 | 756.62 |
| 1574380800000 | 758.47 |
| 1574640000000 | 765.88 |
| 1574726400000 | 768.14 |
| 1574812800000 | 770.4 |
| 1574899200000 | 769.77 |
| 1574985600000 | 767.72 |
| 1575244800000 | 757.6799 |
| 1575331200000 | 756.41 |
| 1575417600000 | 758.39 |
| 1575504000000 | 758.12 |
| 1575590400000 | 768.09 |
| 1575849600000 | 766.35 |
| 1575936000000 | 761.48 |
| 1576022400000 | 762.46 |
| 1576108800000 | 755.23 |
| 1576195200000 | 758.4 |
| 1576454400000 | 767.13 |
| 1576540800000 | 762.76 |
| 1576627200000 | 765.97 |
| 1576713600000 | 767.44 |
| 1576800000000 | 779.37 |
| 1577059200000 | 781.9299 |
| 1577145600000 | 782.12 |
| 1577404800000 | 783.3 |
| 1577664000000 | 775.9299 |
| 1577750400000 | 773.69 |
| 1577923200000 | 776.62 |
| 1578009600000 | 781.19 |
| 1578268800000 | 782.71 |
| 1578355200000 | 779.62 |
| 1578441600000 | 774.48 |
| 1578528000000 | 775.13 |
| 1578614400000 | 774.64 |
| 1578873600000 | 774.29 |
| 1578960000000 | 776.16 |
| 1579046400000 | 780.99 |
| 1579132800000 | 785.57 |
| 1579219200000 | 794.77 |
| 1579478400000 | 793.14 |
| 1579564800000 | 794.6799 |
| 1579651200000 | 794.3099 |
| 1579737600000 | 792.5 |
| 1579824000000 | 796.58 |
| 1580083200000 | 783.48 |
| 1580169600000 | 783.76 |
| 1580256000000 | 782.95 |
| 1580342400000 | 775.02 |
| 1580428800000 | 770.84 |
| 1580688000000 | 774.54 |
| 1580774400000 | 782.66 |
| 1580860800000 | 786.6 |
| 1580947200000 | 790.85 |
| 1581033600000 | 785.27 |
| 1581292800000 | 785.21 |
| 1581379200000 | 783.04 |
| 1581465600000 | 783.35 |
| 1581552000000 | 779.27 |
| 1581638400000 | 787.1 |
| 1581897600000 | 787.74 |
| 1581984000000 | 790.23 |
| 1582070400000 | 799.09 |
| 1582156800000 | 793.3099 |
| 1582243200000 | 788.49 |
| 1582502400000 | 762.74 |
| 1582588800000 | 752.89 |
| 1582675200000 | 749.05 |
| 1582761600000 | 715.62 |
| 1582848000000 | 690.4299 |
| 1583107200000 | 695.39 |
| 1583193600000 | 705.52 |
| 1583280000000 | 715.35 |
| 1583366400000 | 712.26 |
| 1583452800000 | 688.24 |
| 1583712000000 | 654 |
| 1583798400000 | 645.4299 |
| 1583884800000 | 640.12 |
| 1583971200000 | 583.88 |
| 1584057600000 | 593.9299 |
| 1584316800000 | 577.9299 |
| 1584403200000 | 589.52 |
| 1584489600000 | 580.17 |
| 1584576000000 | 611.86 |
| 1584662400000 | 614.29 |
| 1584921600000 | 579.8099 |
| 1585008000000 | 596.8 |
| 1585094400000 | 614.98 |
| 1585180800000 | 635.19 |
| 1585267200000 | 613.08 |
| 1585526400000 | 626.66 |
| 1585612800000 | 635.0599 |
| 1585699200000 | 627 |
| 1585785600000 | 626.02 |
| 1585872000000 | 624.96 |
| 1586131200000 | 644.1 |
| 1586217600000 | 650.22 |
| 1586304000000 | 646.99 |
| 1586390400000 | 654.08 |
| 1586822400000 | 662.14 |
| 1586908800000 | 658.45 |
| 1586995200000 | 665.09 |
| 1587081600000 | 676.57 |
| 1587340800000 | 680.03 |
| 1587427200000 | 655.5 |
| 1587513600000 | 660.86 |
| 1587600000000 | 662.3099 |
| 1587686400000 | 659.96 |
| 1587945600000 | 663.87 |
| 1588032000000 | 670.1799 |
| 1588118400000 | 672.95 |
| 1588204800000 | 667.26 |
| 1588291200000 | 665.0599 |
| 1588550400000 | 646.97 |
| 1588636800000 | 650.4299 |
| 1588723200000 | 654.34 |
| 1588809600000 | 659.99 |
| 1588896000000 | 667.5599 |
| 1589155200000 | 670.57 |
| 1589241600000 | 672.25 |
| 1589328000000 | 660.3 |
| 1589414400000 | 640.76 |
| 1589500800000 | 646.25 |
| 1589760000000 | 665.17 |
| 1589846400000 | 660.22 |
| 1589932800000 | 662.26 |
| 1590019200000 | 658.7 |
| 1590105600000 | 654.91 |
| 1590364800000 | 661.76 |
| 1590451200000 | 667.46 |
| 1590537600000 | 670.74 |
| 1590624000000 | 681.05 |
| 1590710400000 | 670.99 |
| 1590969600000 | 679.71 |
| 1591056000000 | 679.35 |
| 1591142400000 | 691.27 |
| 1591228800000 | 688.62 |
| 1591315200000 | 694.61 |
| 1591574400000 | 698.5 |
| 1591660800000 | 695.92 |
| 1591747200000 | 694.24 |
| 1591833600000 | 671.73 |
| 1591920000000 | 673.5599 |
| 1592179200000 | 667.4299 |
| 1592265600000 | 686.49 |
| 1592352000000 | 694.48 |
| 1592438400000 | 689.78 |
| 1592524800000 | 698.1 |
| 1592784000000 | 685.5 |
| 1592870400000 | 690.45 |
| 1592956800000 | 673.28 |
| 1593043200000 | 674.61 |
| 1593129600000 | 674.28 |
| 1593388800000 | 670.38 |
| 1593475200000 | 671.2 |
| 1593561600000 | 672.6799 |
| 1593648000000 | 682.32 |
| 1593734400000 | 677.11 |
| 1593993600000 | 684.29 |
| 1594080000000 | 681.34 |
| 1594166400000 | 681.49 |
| 1594252800000 | 675.65 |
| 1594339200000 | 687.59 |
| 1594598400000 | 688.38 |
| 1594684800000 | 681.82 |
| 1594771200000 | 694.73 |
| 1594857600000 | 689.55 |
| 1594944000000 | 687.96 |
| 1595203200000 | 688.74 |
| 1595289600000 | 693.4 |
| 1595376000000 | 686.65 |
| 1595462400000 | 697.67 |
| 1595548800000 | 689.74 |
| 1595808000000 | 685.14 |
| 1595894400000 | 694.49 |
| 1595980800000 | 699.76 |
| 1596067200000 | 692.58 |
| 1596153600000 | 682.33 |
| 1596412800000 | 688 |
| 1596499200000 | 682.36 |
| 1596585600000 | 675.4 |
| 1596672000000 | 667.97 |
| 1596758400000 | 667.4299 |
| 1597017600000 | 669.67 |
| 1597104000000 | 676.07 |
| 1597190400000 | 684.99 |
| 1597276800000 | 683.46 |
| 1597363200000 | 677.94 |
| 1597622400000 | 682.11 |
| 1597708800000 | 680.25 |
| 1597795200000 | 687.25 |
| 1597881600000 | 680.38 |
| 1597968000000 | 677.6 |
| 1598227200000 | 686.73 |
| 1598313600000 | 684.9299 |
| 1598400000000 | 687.62 |
| 1598486400000 | 687.47 |
| 1598572800000 | 679.07 |
| 1598832000000 | 676.04 |
| 1598918400000 | 669.1799 |
| 1599004800000 | 683.28 |
| 1599091200000 | 684.54 |
| 1599177600000 | 675.25 |
| 1599436800000 | 679.55 |
| 1599523200000 | 674.66 |
| 1599609600000 | 684.44 |
| 1599696000000 | 680.8099 |
| 1599782400000 | 680.4299 |
| 1600041600000 | 680.4299 |
| 1600128000000 | 682.65 |
| 1600214400000 | 686.04 |
| 1600300800000 | 682.59 |
| 1600387200000 | 676.05 |
| 1600646400000 | 661.6 |
| 1600732800000 | 662.61 |
| 1600819200000 | 662.74 |
| 1600905600000 | 657.23 |
| 1600992000000 | 660 |
| 1601251200000 | 675.05 |
| 1601337600000 | 669.97 |
| 1601424000000 | 672.4299 |
| 1601510400000 | 673.84 |
| 1601596800000 | 676.58 |
| 1601856000000 | 676.92 |
| 1601942400000 | 676.4 |
| 1602028800000 | 677.63 |
| 1602115200000 | 683.11 |
| 1602201600000 | 685.63 |
| 1602460800000 | 690.9299 |
| 1602547200000 | 688.08 |
| 1602633600000 | 684.77 |
| 1602720000000 | 671 |
| 1602806400000 | 673.62 |
| 1603065600000 | 672.37 |
| 1603152000000 | 672.04 |
| 1603238400000 | 661.27 |
| 1603324800000 | 664.01 |
| 1603411200000 | 670.35 |
| 1603670400000 | 665.26 |
| 1603756800000 | 658.96 |
| 1603843200000 | 640.1799 |
| 1603929600000 | 637.79 |
| 1604016000000 | 637.59 |
| 1604275200000 | 642.44 |
| 1604361600000 | 656.19 |
| 1604448000000 | 669.69 |
| 1604534400000 | 669.7 |
| 1604620800000 | 667.87 |
| 1604880000000 | 702.24 |
| 1604966400000 | 715.27 |
| 1605052800000 | 720.99 |
| 1605139200000 | 714.79 |
| 1605225600000 | 711.89 |
| 1605484800000 | 724.78 |
| 1605571200000 | 720.03 |
| 1605657600000 | 718.8 |
| 1605744000000 | 709.72 |
| 1605830400000 | 704.89 |
| 1606089600000 | 697.99 |
| 1606176000000 | 700.55 |
| 1606262400000 | 701.36 |
| 1606348800000 | 702.5599 |
| 1606435200000 | 705.7 |
| 1606694400000 | 698.8 |
| 1606780800000 | 699.88 |
| 1606867200000 | 697.24 |
| 1606953600000 | 696.82 |
| 1607040000000 | 700.78 |
| 1607299200000 | 700.86 |
| 1607385600000 | 700.77 |
| 1607472000000 | 704.49 |
| 1607558400000 | 706.79 |
| 1607644800000 | 704.63 |
| 1607904000000 | 706.15 |
| 1607990400000 | 702.28 |
| 1608076800000 | 707.72 |
| 1608163200000 | 710.46 |
| 1608249600000 | 710.48 |
| 1608508800000 | 696.39 |
| 1608595200000 | 705.89 |
| 1608681600000 | 708.52 |
| 1608768000000 | 707.92 |
| 1609113600000 | 713.25 |
| 1609200000000 | 725.79 |
| 1609286400000 | 720.96 |
| 1609372800000 | 714.9299 |
| 1609718400000 | 718.19 |
| 1609804800000 | 714 |
| 1609891200000 | 711.6799 |
| 1609977600000 | 711.8099 |
| 1610064000000 | 713.14 |
| 1610323200000 | 704.22 |
| 1610409600000 | 702.3 |
| 1610496000000 | 703.55 |
| 1610582400000 | 704.21 |
| 1610668800000 | 703.66 |
| 1610928000000 | 706.24 |
| 1611014400000 | 705.32 |
| 1611100800000 | 705.2 |
| 1611187200000 | 703.26 |
| 1611273600000 | 700.58 |
| 1611532800000 | 698.33 |
| 1611619200000 | 704.24 |
| 1611705600000 | 701.84 |
| 1611792000000 | 706.55 |
| 1611878400000 | 693.86 |
| 1612137600000 | 702.57 |
| 1612224000000 | 713.86 |
| 1612310400000 | 710.01 |
| 1612396800000 | 712.14 |
| 1612483200000 | 711.0599 |
| 1612742400000 | 705.12 |
| 1612828800000 | 706.76 |
| 1612915200000 | 704.6799 |
| 1613001600000 | 706.2 |
| 1613088000000 | 705.83 |
| 1613347200000 | 713.94 |
| 1613433600000 | 710.5 |
| 1613520000000 | 712.3 |
| 1613606400000 | 708.6 |
| 1613692800000 | 707.01 |
| 1613952000000 | 703.8099 |
| 1614038400000 | 700.26 |
| 1614124800000 | 699.83 |
| 1614211200000 | 691.86 |
| 1614297600000 | 674.97 |
| 1614556800000 | 689.29 |
| 1614643200000 | 688.6799 |
| 1614729600000 | 686.1799 |
| 1614816000000 | 696.96 |
| 1614902400000 | 698.71 |
| 1615161600000 | 704.5 |
| 1615248000000 | 709.83 |
| 1615334400000 | 715.88 |
| 1615420800000 | 711.6 |
| 1615507200000 | 711.33 |
| 1615766400000 | 715.37 |
| 1615852800000 | 720.12 |
| 1615939200000 | 720.61 |
| 1616025600000 | 718.13 |
| 1616112000000 | 717.9299 |
| 1616371200000 | 717.99 |
| 1616457600000 | 722.39 |
| 1616544000000 | 719.0599 |
| 1616630400000 | 718.79 |
| 1616716800000 | 720.89 |
| 1616976000000 | 730.74 |
| 1617062400000 | 733.1 |
| 1617148800000 | 726.5 |
| 1617235200000 | 728.15 |
| 1617667200000 | 738.1799 |
| 1617753600000 | 738.89 |
| 1617840000000 | 750.36 |
| 1617926400000 | 752.95 |
| 1618185600000 | 749.1 |
| 1618272000000 | 746.36 |
| 1618358400000 | 743.62 |
| 1618444800000 | 751.92 |
| 1618531200000 | 755.67 |
| 1618790400000 | 754.69 |
| 1618876800000 | 747.42 |
| 1618963200000 | 755.47 |
| 1619049600000 | 768.27 |
| 1619136000000 | 763.45 |
| 1619395200000 | 756.9299 |
| 1619481600000 | 755.98 |
| 1619568000000 | 758.95 |
| 1619654400000 | 763.63 |
| 1619740800000 | 760.01 |
| 1620000000000 | 764.19 |
| 1620086400000 | 760.54 |
| 1620172800000 | 766.07 |
| 1620259200000 | 772.57 |
| 1620345600000 | 773.0599 |
| 1620604800000 | 773.14 |
| 1620691200000 | 760.1 |
| 1620777600000 | 767.58 |
| 1620864000000 | 768.88 |
| 1620950400000 | 772.85 |
| 1621209600000 | 776.09 |
| 1621296000000 | 773.74 |
| 1621382400000 | 770.1 |
| 1621468800000 | 780.69 |
| 1621555200000 | 783.64 |
| 1621814400000 | 784.14 |
| 1621900800000 | 784.53 |
| 1621987200000 | 787.16 |
| 1622073600000 | 781.33 |
| 1622160000000 | 784.58 |
| 1622419200000 | 780.97 |
| 1622505600000 | 782.51 |
| 1622592000000 | 787.47 |
| 1622678400000 | 785.99 |
| 1622764800000 | 790.64 |
| 1623024000000 | 793.12 |
| 1623110400000 | 796.67 |
| 1623196800000 | 799.15 |
| 1623283200000 | 798.39 |
| 1623369600000 | 798.85 |
| 1623628800000 | 797.5 |
| 1623715200000 | 802.34 |
| 1623801600000 | 806.2 |
| 1623888000000 | 806.03 |
| 1623974400000 | 799.1 |
| 1624233600000 | 802.95 |
| 1624320000000 | 806.44 |
| 1624406400000 | 804.26 |
| 1624492800000 | 807.71 |
| 1624579200000 | 808.3099 |
| 1624838400000 | 808.8 |
| 1624924800000 | 807.87 |
| 1625011200000 | 802.64 |
| 1625097600000 | 807.35 |
| 1625184000000 | 807.17 |
| 1625443200000 | 807.03 |
| 1625529600000 | 805.52 |
| 1625616000000 | 812.45 |
| 1625702400000 | 801.21 |
| 1625788800000 | 801.16 |
| 1626048000000 | 805.92 |
| 1626134400000 | 810.6 |
| 1626220800000 | 807.84 |
| 1626307200000 | 803.6799 |
| 1626393600000 | 806.86 |
| 1626652800000 | 793.35 |
| 1626739200000 | 797.28 |
| 1626825600000 | 802.96 |
| 1626912000000 | 800.87 |
| 1626998400000 | 808.94 |
| 1627257600000 | 803.53 |
| 1627344000000 | 804.86 |
| 1627430400000 | 807.19 |
| 1627516800000 | 809.47 |
| 1627603200000 | 809.41 |
| 1627862400000 | 812.45 |
| 1627948800000 | 809.8 |
| 1628035200000 | 808.8099 |
| 1628121600000 | 808.39 |
| 1628208000000 | 804.66 |
| 1628467200000 | 804.35 |
| 1628553600000 | 806.4299 |
| 1628640000000 | 805.3 |
| 1628726400000 | 804.86 |
| 1628812800000 | 810.16 |
| 1629072000000 | 811.99 |
| 1629158400000 | 815.54 |
| 1629244800000 | 814.79 |
| 1629331200000 | 805.53 |
| 1629417600000 | 803.72 |
| 1629676800000 | 806.62 |
| 1629763200000 | 805.34 |
| 1629849600000 | 801.33 |
| 1629936000000 | 798.86 |
| 1630022400000 | 803.5599 |
| 1630281600000 | 804.82 |
| 1630368000000 | 801.32 |
| 1630454400000 | 805.66 |
| 1630540800000 | 803.25 |
| 1630627200000 | 798.5 |
| 1630886400000 | 802.28 |
| 1630972800000 | 796.51 |
| 1631059200000 | 792.37 |
| 1631145600000 | 793.16 |
| 1631232000000 | 790.98 |
| 1631491200000 | 793.34 |
| 1631577600000 | 791 |
| 1631664000000 | 782.5599 |
| 1631750400000 | 786.09 |
| 1631836800000 | 786.0599 |
| 1632096000000 | 782.54 |
| 1632182400000 | 792.08 |
| 1632268800000 | 795.82 |
| 1632355200000 | 797.65 |
| 1632441600000 | 789.16 |
| 1632700800000 | 785.76 |
| 1632787200000 | 776.1 |
| 1632873600000 | 782.37 |
| 1632960000000 | 785.24 |
| 1633046400000 | 780.02 |
| 1633305600000 | 781.05 |
| 1633392000000 | 782.9299 |
| 1633478400000 | 781.66 |
| 1633564800000 | 789.3099 |
| 1633651200000 | 786.37 |
| 1633910400000 | 783.97 |
| 1633996800000 | 786.1 |
| 1634083200000 | 794.57 |
| 1634169600000 | 802.38 |
| 1634256000000 | 801.7 |
| 1634515200000 | 799.08 |
| 1634601600000 | 791.96 |
| 1634688000000 | 805.69 |
| 1634774400000 | 805.48 |
| 1634860800000 | 808.39 |
| 1635120000000 | 808.32 |
| 1635206400000 | 814.07 |
| 1635292800000 | 813.12 |
| 1635379200000 | 825.76 |
| 1635465600000 | 827.0599 |
| 1635724800000 | 828.4299 |
| 1635811200000 | 830 |
| 1635897600000 | 836.4 |
| 1635984000000 | 839.69 |
| 1636070400000 | 840.32 |
| 1636329600000 | 834.35 |
| 1636416000000 | 838.15 |
| 1636502400000 | 843.27 |
| 1636588800000 | 844 |
| 1636675200000 | 848.09 |
| 1636934400000 | 849.78 |
| 1637020800000 | 851.83 |
| 1637107200000 | 851.1 |
| 1637193600000 | 850.16 |
| 1637280000000 | 847.87 |
| 1637539200000 | 848.72 |
| 1637625600000 | 839.82 |
| 1637712000000 | 839.18 |
| 1637798400000 | 847.33 |
| 1637884800000 | 825.34 |
| 1638144000000 | 827.52 |
| 1638230400000 | 810.88 |
| 1638316800000 | 813.8 |
| 1638403200000 | 814.33 |
| 1638489600000 | 815.97 |
| 1638748800000 | 833.99 |
| 1638835200000 | 842.28 |
| 1638921600000 | 838.29 |
| 1639008000000 | 840.87 |
| 1639094400000 | 844.21 |
| 1639353600000 | 842.5 |
| 1639440000000 | 840.88 |
| 1639526400000 | 844.02 |
| 1639612800000 | 855.93 |
| 1639699200000 | 858.59 |
| 1639958400000 | 851.56 |
| 1640044800000 | 856.39 |
| 1640131200000 | 860.51 |
| 1640217600000 | 864.82 |
| 1640304000000 | 862.75 |
| 1640563200000 | 865.97 |
| 1640649600000 | 871.07 |
| 1640736000000 | 874.16 |
| 1640822400000 | 871.81 |
| 1640908800000 | 869.6 |
| 1641168000000 | 878.1 |
| 1641254400000 | 890.25 |
| 1641340800000 | 879.6 |
| 1641427200000 | 865.87 |
| 1641513600000 | 855.53 |
| 1641772800000 | 850.22 |
| 1641859200000 | 849.13 |
| 1641945600000 | 848.48 |
| 1642032000000 | 848.02 |
| 1642118400000 | 846.11 |
| 1642377600000 | 852.28 |
| 1642464000000 | 846.41 |
| 1642550400000 | 841.99 |
| 1642636800000 | 845.61 |
| 1642723200000 | 842.51 |
| 1642982400000 | 819.9 |
| 1643068800000 | 818.72 |
| 1643155200000 | 819.95 |
| 1643241600000 | 828.09 |
| 1643328000000 | 818.66 |
| 1643587200000 | 820.21 |
| 1643673600000 | 826.85 |
| 1643760000000 | 837.77 |
| 1643846400000 | 819.79 |
| 1643932800000 | 810.12 |
| 1644192000000 | 812.82 |
| 1644278400000 | 810.59 |
| 1644364800000 | 814.98 |
| 1644451200000 | 813.42 |
| 1644537600000 | 817.77 |
| 1644796800000 | 805.76 |
| 1644883200000 | 812.94 |
| 1644969600000 | 813.9299 |
| 1645056000000 | 815.4299 |
| 1645142400000 | 818.72 |
| 1645401600000 | 812.51 |
| 1645488000000 | 808.32 |
| 1645574400000 | 815.17 |
| 1645660800000 | 790.2 |
| 1645747200000 | 818.8099 |
| 1646006400000 | 816.92 |
| 1646092800000 | 810.21 |
| 1646179200000 | 804.54 |
| 1646265600000 | 793.92 |
| 1646352000000 | 777.96 |
| 1646611200000 | 755.53 |
| 1646697600000 | 737.8 |
| 1646784000000 | 772.4299 |
| 1646870400000 | 756.54 |
| 1646956800000 | 758.19 |
| 1647216000000 | 768.39 |
| 1647302400000 | 767.37 |
| 1647388800000 | 785.57 |
| 1647475200000 | 794.91 |
| 1647561600000 | 809.27 |
| 1647820800000 | 805.07 |
| 1647907200000 | 806.78 |
| 1647993600000 | 798.9299 |
| 1648080000000 | 801.96 |
| 1648166400000 | 804.94 |
| 1648425600000 | 807.25 |
| 1648512000000 | 816.8099 |
| 1648598400000 | 815.64 |
| 1648684800000 | 810.55 |
| 1648771200000 | 815.5 |
| 1649030400000 | 823.17 |
| 1649116800000 | 834.22 |
| 1649203200000 | 826.71 |
| 1649289600000 | 828.25 |
| 1649376000000 | 839.06 |
| 1649635200000 | 835.76 |
| 1649721600000 | 829.8099 |
| 1649808000000 | 824.98 |
| 1649894400000 | 834.35 |
| 1650326400000 | 820.26 |
| 1650412800000 | 830.01 |
| 1650499200000 | 835.15 |
| 1650585600000 | 832.58 |
| 1650844800000 | 833.91 |
| 1650931200000 | 831.63 |
| 1651017600000 | 836.94 |
| 1651104000000 | 840 |
| 1651190400000 | 846.57 |
| 1651449600000 | 837.23 |
| 1651536000000 | 836.3 |
| 1651622400000 | 822.88 |
| 1651708800000 | 823.28 |
| 1651795200000 | 798.97 |
| 1652054400000 | 781.05 |
| 1652140800000 | 783.29 |
| 1652227200000 | 795.17 |
| 1652313600000 | 793.12 |
| 1652400000000 | 806.67 |
| 1652659200000 | 812.98 |
| 1652745600000 | 809.62 |
| 1652832000000 | 793.62 |
| 1652918400000 | 763.66 |
| 1653004800000 | 767.23 |
| 1653264000000 | 777.0599 |
| 1653350400000 | 769.61 |
| 1653436800000 | 774.6799 |
| 1653523200000 | 775.38 |
| 1653609600000 | 786.2 |
| 1653868800000 | 788.09 |
| 1653955200000 | 790.96 |
| 1654041600000 | 778.54 |
| 1654128000000 | 780.12 |
| 1654214400000 | 780.01 |
| 1654473600000 | 784.07 |
| 1654560000000 | 776.9299 |
| 1654646400000 | 766.0599 |
| 1654732800000 | 761.6799 |
| 1654819200000 | 752.52 |
| 1655078400000 | 751.22 |
| 1655164800000 | 733.91 |
| 1655251200000 | 742.61 |
| 1655337600000 | 735.12 |
| 1655424000000 | 740.87 |
| 1655683200000 | 744.33 |
| 1655769600000 | 740.32 |
| 1655856000000 | 744.91 |
| 1655942400000 | 744.23 |
| 1656028800000 | 767.12 |
| 1656288000000 | 769.87 |
| 1656374400000 | 770.92 |
| 1656460800000 | 770.11 |
| 1656547200000 | 763.67 |
| 1656633600000 | 769.1799 |
| 1656892800000 | 771.8099 |
| 1656979200000 | 772.77 |
| 1657065600000 | 788.75 |
| 1657152000000 | 787.0599 |
| 1657238400000 | 791.21 |
| 1657497600000 | 795.38 |
| 1657584000000 | 800 |
| 1657670400000 | 793.42 |
| 1657756800000 | 786.27 |
| 1657843200000 | 795.57 |
| 1658102400000 | 794.9299 |
| 1658188800000 | 800.33 |
| 1658275200000 | 793.26 |
| 1658361600000 | 801.24 |
| 1658448000000 | 808.02 |
| 1658707200000 | 810.5599 |
| 1658793600000 | 818.3 |
| 1658880000000 | 820.61 |
| 1658966400000 | 821.85 |
| 1659052800000 | 825.88 |
| 1659312000000 | 824.63 |
| 1659398400000 | 821.4299 |
| 1659484800000 | 821.2 |
| 1659571200000 | 820.95 |
| 1659657600000 | 811.0599 |
| 1659916800000 | 817.39 |
| 1660003200000 | 815.17 |
| 1660089600000 | 815.26 |
| 1660176000000 | 817.1 |
| 1660262400000 | 815.65 |
| 1660521600000 | 824.27 |
| 1660608000000 | 821.4299 |
| 1660694400000 | 826.73 |
| 1660780800000 | 825.88 |
| 1660867200000 | 829.02 |
| 1661126400000 | 825.35 |
| 1661212800000 | 815.45 |
| 1661299200000 | 820.58 |
| 1661385600000 | 818 |
| 1661472000000 | 804.94 |
| 1661731200000 | 797.94 |
| 1661817600000 | 792.76 |
| 1661904000000 | 784.42 |
| 1661990400000 | 776.26 |
| 1662076800000 | 782.19 |
| 1662336000000 | 777.75 |
| 1662422400000 | 778.78 |
| 1662508800000 | 771.57 |
| 1662595200000 | 772.44 |
| 1662681600000 | 781.07 |
| 1662940800000 | 790.59 |
| 1663027200000 | 784.42 |
| 1663113600000 | 771.6 |
| 1663200000000 | 766.33 |
| 1663286400000 | 755.03 |
| 1663545600000 | 758.89 |
| 1663632000000 | 751.84 |
| 1663718400000 | 759.1 |
| 1663804800000 | 756.61 |
| 1663891200000 | 748.66 |
| 1664150400000 | 746.51 |
| 1664236800000 | 747.48 |
| 1664323200000 | 741.86 |
| 1664409600000 | 735.1799 |
| 1664496000000 | 741.7 |
| 1664755200000 | 733.62 |
| 1664841600000 | 748.44 |
| 1664928000000 | 742.72 |
| 1665014400000 | 734.91 |
| 1665100800000 | 731.36 |
| 1665360000000 | 726.51 |
| 1665446400000 | 729.5599 |
| 1665532800000 | 732.64 |
| 1665619200000 | 724.35 |
| 1665705600000 | 730.44 |
| 1665964800000 | 740.1799 |
| 1666051200000 | 740.73 |
| 1666137600000 | 729.11 |
| 1666224000000 | 723.66 |
| 1666310400000 | 716.37 |
| 1666569600000 | 726.54 |
| 1666656000000 | 734.17 |
| 1666742400000 | 730.1 |
| 1666828800000 | 728.82 |
| 1666915200000 | 732.6 |
| 1667174400000 | 739.1 |
| 1667260800000 | 737.84 |
| 1667347200000 | 736.83 |
| 1667433600000 | 728.78 |
| 1667520000000 | 741.62 |
| 1667779200000 | 738.21 |
| 1667865600000 | 739.28 |
| 1667952000000 | 742.05 |
| 1668038400000 | 758.25 |
| 1668124800000 | 753.17 |
| 1668384000000 | 754.33 |
| 1668470400000 | 750.45 |
| 1668556800000 | 753.13 |
| 1668643200000 | 753.64 |
| 1668729600000 | 759.41 |
| 1668988800000 | 768.67 |
| 1669075200000 | 770.62 |
| 1669161600000 | 774.9299 |
| 1669248000000 | 776.62 |
| 1669334400000 | 773.82 |
| 1669593600000 | 775.59 |
| 1669680000000 | 768.01 |
| 1669766400000 | 773.32 |
| 1669852800000 | 782.95 |
| 1669939200000 | 783.04 |
| 1670198400000 | 771.02 |
| 1670284800000 | 771.59 |
| 1670371200000 | 764.87 |
| 1670457600000 | 761.64 |
| 1670544000000 | 765.08 |
| 1670803200000 | 762.28 |
| 1670889600000 | 769.03 |
| 1670976000000 | 773.96 |
| 1671062400000 | 750.66 |
| 1671148800000 | 745.75 |
| 1671408000000 | 750.21 |
| 1671494400000 | 745.58 |
| 1671580800000 | 758.22 |
| 1671667200000 | 752.66 |
| 1671753600000 | 750.41 |
| 1672099200000 | 750.85 |
| 1672185600000 | 752.7 |
| 1672272000000 | 754.08 |
| 1672358400000 | 745.6799 |
| 1672617600000 | 747.63 |
| 1672704000000 | 753.21 |
| 1672790400000 | 765.87 |
| 1672876800000 | 762.46 |
| 1672963200000 | 766.21 |
| 1673222400000 | 765.0599 |
| 1673308800000 | 760.44 |
| 1673395200000 | 765.63 |
| 1673481600000 | 764.72 |
| 1673568000000 | 769.17 |
| 1673827200000 | 774.75 |
| 1673913600000 | 781.87 |
| 1674000000000 | 771.13 |
| 1674086400000 | 770.83 |
| 1674172800000 | 768.6799 |
| 1674432000000 | 770.34 |
| 1674518400000 | 767.34 |
| 1674604800000 | 765.14 |
| 1674691200000 | 751.69 |
| 1674777600000 | 746.96 |
| 1675036800000 | 752.52 |
| 1675123200000 | 759.52 |
| 1675209600000 | 760.79 |
| 1675296000000 | 760.42 |
| 1675382400000 | 764.6799 |
| 1675641600000 | 762.41 |
| 1675728000000 | 757.55 |
| 1675814400000 | 759.74 |
| 1675900800000 | 757.29 |
| 1675987200000 | 754.5599 |
| 1676246400000 | 762.52 |
| 1676332800000 | 761.58 |
| 1676419200000 | 765.7 |
| 1676505600000 | 765.7 |
| 1676592000000 | 767.66 |
| 1676851200000 | 772.66 |
| 1676937600000 | 773.5599 |
| 1677024000000 | 781.75 |
| 1677110400000 | 775.62 |
| 1677196800000 | 771.14 |
| 1677456000000 | 773.99 |
| 1677542400000 | 765.4299 |
| 1677628800000 | 758.19 |
| 1677715200000 | 771.97 |
| 1677801600000 | 773.87 |
| 1678060800000 | 764.45 |
| 1678147200000 | 763.37 |
| 1678233600000 | 765.04 |
| 1678320000000 | 768.87 |
| 1678406400000 | 766.49 |
| 1678665600000 | 762.54 |
| 1678752000000 | 768.41 |
| 1678838400000 | 765.62 |
| 1678924800000 | 779.51 |
| 1679011200000 | 769.97 |
| 1679270400000 | 772.19 |
| 1679356800000 | 771.61 |
| 1679443200000 | 781.9 |
| 1679529600000 | 780.47 |
| 1679616000000 | 783.3099 |
| 1679875200000 | 784.58 |
| 1679961600000 | 781.35 |
| 1680048000000 | 791.23 |
| 1680134400000 | 788.26 |
| 1680220800000 | 796.95 |
| 1680480000000 | 798.14 |
| 1680566400000 | 797.63 |
| 1680652800000 | 807.57 |
| 1680739200000 | 810.05 |
| 1681171200000 | 809.11 |
| 1681257600000 | 806.59 |
| 1681344000000 | 802.99 |
| 1681430400000 | 807.01 |
| 1681689600000 | 813.13 |
| 1681776000000 | 811.09 |
| 1681862400000 | 818.8 |
| 1681948800000 | 820.78 |
| 1682035200000 | 827.61 |
| 1682294400000 | 825.3099 |
| 1682380800000 | 829.42 |
| 1682467200000 | 823.95 |
| 1682553600000 | 816.26 |
| 1682640000000 | 815.38 |
| 1682899200000 | 815.69 |
| 1682985600000 | 813.55 |
| 1683072000000 | 819.9299 |
| 1683158400000 | 825.3 |
| 1683244800000 | 824.78 |
| 1683504000000 | 827.36 |
| 1683590400000 | 822.8 |
| 1683676800000 | 812.82 |
| 1683763200000 | 818.33 |
| 1683849600000 | 815.05 |
| 1684108800000 | 817.08 |
| 1684195200000 | 813.98 |
| 1684281600000 | 803.62 |
| 1684368000000 | 805.6 |
| 1684454400000 | 808.44 |
| 1684713600000 | 806.86 |
| 1684800000000 | 803.7 |
| 1684886400000 | 795.71 |
| 1684972800000 | 790.79 |
| 1685059200000 | 793.7 |
| 1685318400000 | 794.3099 |
| 1685404800000 | 772.32 |
| 1685491200000 | 764.54 |
| 1685577600000 | 767.01 |
| 1685664000000 | 773.74 |
| 1685923200000 | 768.24 |
| 1686009600000 | 771.91 |
| 1686096000000 | 767.02 |
| 1686182400000 | 761.92 |
| 1686268800000 | 760.21 |
| 1686528000000 | 758.61 |
| 1686614400000 | 761.19 |
| 1686700800000 | 765.51 |
| 1686787200000 | 768.66 |
| 1686873600000 | 771.3 |
| 1687132800000 | 762.25 |
| 1687219200000 | 758.8099 |
| 1687305600000 | 758.07 |
| 1687392000000 | 759.8099 |
| 1687478400000 | 762.41 |
| 1687737600000 | 757.29 |
| 1687824000000 | 754.12 |
| 1687910400000 | 756.37 |
| 1687996800000 | 758.4299 |
| 1688083200000 | 766.72 |
| 1688342400000 | 768.08 |
| 1688428800000 | 767.75 |
| 1688515200000 | 764.88 |
| 1688601600000 | 754.85 |
| 1688688000000 | 750.71 |
| 1688947200000 | 752.01 |
| 1689033600000 | 755.1799 |
| 1689120000000 | 759.58 |
| 1689206400000 | 765.32 |
| 1689292800000 | 765.67 |
| 1689552000000 | 758.84 |
| 1689638400000 | 760.79 |
| 1689724800000 | 766.1799 |
| 1689811200000 | 764.38 |
| 1689897600000 | 770.08 |
| 1690156800000 | 769.13 |
| 1690243200000 | 773.69 |
| 1690329600000 | 771.3099 |
| 1690416000000 | 782.26 |
| 1690502400000 | 778.28 |
| 1690761600000 | 767.6799 |
| 1690848000000 | 764.4 |
| 1690934400000 | 761.6799 |
| 1691020800000 | 753.73 |
| 1691107200000 | 749.03 |
| 1691366400000 | 748.53 |
| 1691452800000 | 747.9299 |
| 1691539200000 | 748.33 |
| 1691625600000 | 755.79 |
| 1691712000000 | 747.71 |
| 1691971200000 | 752.0599 |
| 1692057600000 | 744.52 |
| 1692144000000 | 746.44 |
| 1692230400000 | 740.58 |
| 1692316800000 | 740.11 |
| 1692576000000 | 740.36 |
| 1692662400000 | 740.15 |
| 1692748800000 | 744.35 |
| 1692835200000 | 746.21 |
| 1692921600000 | 749.54 |
| 1693180800000 | 752.98 |
| 1693267200000 | 756.85 |
| 1693353600000 | 755 |
| 1693440000000 | 746.92 |
| 1693526400000 | 742.22 |
| 1693785600000 | 738.9 |
| 1693872000000 | 733.76 |
| 1693958400000 | 733.61 |
| 1694044800000 | 734.23 |
| 1694131200000 | 736.87 |
| 1694390400000 | 738.08 |
| 1694476800000 | 732.47 |
| 1694563200000 | 727.97 |
| 1694649600000 | 733.4 |
| 1694736000000 | 733.9 |
| 1694995200000 | 732.35 |
| 1695081600000 | 732.65 |
| 1695168000000 | 739.4 |
| 1695254400000 | 735.48 |
| 1695340800000 | 730.55 |
| 1695600000000 | 723.58 |
| 1695686400000 | 716.19 |
| 1695772800000 | 708.47 |
| 1695859200000 | 704.19 |
| 1695945600000 | 711.46 |
| 1696204800000 | 703.58 |
| 1696291200000 | 702.85 |
| 1696377600000 | 703.29 |
| 1696464000000 | 707.55 |
| 1696550400000 | 694.6799 |
| 1696809600000 | 699.65 |
| 1696896000000 | 712.13 |
| 1696982400000 | 718.14 |
| 1697068800000 | 712.57 |
| 1697155200000 | 708.1 |
| 1697414400000 | 710.66 |
| 1697500800000 | 709.94 |
| 1697587200000 | 708.79 |
| 1697673600000 | 701.13 |
| 1697760000000 | 697.62 |
| 1698019200000 | 694.91 |
| 1698105600000 | 700.69 |
| 1698192000000 | 705.69 |
| 1698278400000 | 703.57 |
| 1698364800000 | 691.71 |
| 1698624000000 | 696.39 |
| 1698710400000 | 704.87 |
| 1698796800000 | 711.89 |
| 1698883200000 | 720.01 |
| 1698969600000 | 721.91 |
| 1699228800000 | 719.23 |
| 1699315200000 | 719.99 |
| 1699401600000 | 721.25 |
| 1699488000000 | 727.88 |
| 1699574400000 | 705.58 |
| 1699833600000 | 708.01 |
| 1699920000000 | 713.97 |
| 1700006400000 | 712.7 |
| 1700092800000 | 704.5 |
| 1700179200000 | 706.27 |
| 1700438400000 | 703.13 |
| 1700524800000 | 708.8 |
| 1700611200000 | 715.52 |
| 1700697600000 | 714.77 |
| 1700784000000 | 715.87 |
| 1701043200000 | 712.39 |
| 1701129600000 | 706.59 |
| 1701216000000 | 704.7 |
| 1701302400000 | 711.54 |
| 1701388800000 | 714.36 |
| 1701648000000 | 716.7 |
| 1701734400000 | 717.1799 |
| 1701820800000 | 715.4299 |
| 1701907200000 | 713.6 |
| 1701993600000 | 719.16 |
| 1702252800000 | 718.28 |
| 1702339200000 | 716.95 |
| 1702425600000 | 713.72 |
| 1702512000000 | 717.46 |
| 1702598400000 | 717.11 |
| 1702857600000 | 717.16 |
| 1702944000000 | 715.32 |
| 1703030400000 | 715.95 |
| 1703116800000 | 715.42 |
| 1703203200000 | 717.15 |
| 1703635200000 | 718.85 |
| 1703721600000 | 720.74 |
| 1703808000000 | 723.16 |
| 1704153600000 | 720.88 |
| 1704240000000 | 722.47 |
| 1704326400000 | 723.2 |
| 1704412800000 | 718.4 |
| 1704672000000 | 722.28 |
| 1704758400000 | 722.25 |
| 1704844800000 | 720.39 |
| 1704931200000 | 716.78 |
| 1705017600000 | 721.5 |
| 1705276800000 | 719.97 |
| 1705363200000 | 723.55 |
| 1705449600000 | 715.4299 |
| 1705536000000 | 711.21 |
| 1705622400000 | 710.39 |
| 1705881600000 | 709.79 |
| 1705968000000 | 706.13 |
| 1706054400000 | 707.54 |
| 1706140800000 | 710.8 |
| 1706227200000 | 728.2 |
| 1706486400000 | 733.36 |
| 1706572800000 | 731.21 |
| 1706659200000 | 731.51 |
| 1706745600000 | 730.76 |
| 1706832000000 | 730.34 |
| 1707091200000 | 739.38 |
| 1707177600000 | 739.44 |
| 1707264000000 | 739.86 |
| 1707350400000 | 737.51 |
| 1707436800000 | 724.96 |
| 1707696000000 | 728.9 |
| 1707782400000 | 723.44 |
| 1707868800000 | 720.2 |
| 1707955200000 | 730.02 |
| 1708041600000 | 728.05 |
| 1708300800000 | 733.65 |
| 1708387200000 | 735.64 |
| 1708473600000 | 736.17 |
| 1708560000000 | 725.33 |
| 1708646400000 | 726.02 |
| 1708905600000 | 720.38 |
| 1708992000000 | 721.05 |
| 1709078400000 | 714.28 |
| 1709164800000 | 708.15 |
| 1709251200000 | 709.16 |
| 1709510400000 | 706.03 |
| 1709596800000 | 705.53 |
| 1709683200000 | 704.45 |
| 1709769600000 | 708.71 |
| 1709856000000 | 711.25 |
| 1710115200000 | 713.33 |
| 1710201600000 | 714.85 |
| 1710288000000 | 719.7 |
| 1710374400000 | 713.89 |
| 1710460800000 | 712.22 |
| 1710720000000 | 707.25 |
| 1710806400000 | 703.44 |
| 1710892800000 | 704.48 |
| 1710979200000 | 704.41 |
| 1711065600000 | 708.44 |
| 1711324800000 | 708 |
| 1711411200000 | 712.59 |
| 1711497600000 | 715.15 |
| 1711584000000 | 716.73 |
| 1712016000000 | 711.38 |
| 1712102400000 | 704.77 |
| 1712188800000 | 702.79 |
| 1712275200000 | 695.44 |
| 1712534400000 | 694.79 |
| 1712620800000 | 696.13 |
| 1712707200000 | 696.91 |
| 1712793600000 | 698.04 |
| 1712880000000 | 695.9 |
| 1713139200000 | 691.87 |
| 1713225600000 | 687.3099 |
| 1713312000000 | 694 |
| 1713398400000 | 697.58 |
| 1713484800000 | 706.79 |
| 1713744000000 | 708.17 |
| 1713830400000 | 708.22 |
| 1713916800000 | 706.87 |
| 1714003200000 | 699.9 |
| 1714089600000 | 702.45 |
| 1714348800000 | 702.46 |
| 1714435200000 | 702.59 |
| 1714521600000 | 700.57 |
| 1714608000000 | 699.12 |
| 1714694400000 | 697.78 |
| 1714953600000 | 695.97 |
| 1715040000000 | 704.57 |
| 1715126400000 | 717.36 |
| 1715212800000 | 718.12 |
| 1715299200000 | 722.42 |
| 1715558400000 | 722.58 |
| 1715644800000 | 722.12 |
| 1715731200000 | 725.87 |
| 1715817600000 | 727.3099 |
| 1715904000000 | 730.09 |
| 1716163200000 | 729.3 |
| 1716249600000 | 723.02 |
| 1716336000000 | 719.63 |
| 1716422400000 | 711.64 |
| 1716508800000 | 708.8099 |
| 1716768000000 | 709.26 |
| 1716854400000 | 700.74 |
| 1716940800000 | 694.17 |
| 1717027200000 | 702.41 |
| 1717113600000 | 706.8 |
| 1717372800000 | 709.92 |
| 1717459200000 | 713.35 |
| 1717545600000 | 715.33 |
| 1717632000000 | 722.95 |
| 1717718400000 | 719.16 |
| 1717977600000 | 710.37 |
| 1718064000000 | 706.25 |
| 1718150400000 | 709.24 |
| 1718236800000 | 706.46 |
| 1718323200000 | 708.4299 |
| 1718582400000 | 705.82 |
| 1718668800000 | 706.66 |
| 1718755200000 | 705.53 |
| 1718841600000 | 706.6799 |
| 1718928000000 | 701.39 |
| 1719187200000 | 707.05 |
| 1719273600000 | 703.84 |
| 1719360000000 | 697.96 |
| 1719446400000 | 689.55 |
| 1719532800000 | 683.6 |
| 1719792000000 | 682.86 |
| 1719878400000 | 684.82 |
| 1719964800000 | 690.02 |
| 1720051200000 | 692.88 |
| 1720137600000 | 690.4 |
| 1720396800000 | 690.17 |
| 1720483200000 | 687.7 |
| 1720569600000 | 691.9299 |
| 1720656000000 | 695.8 |
| 1720742400000 | 698.69 |
| 1721001600000 | 687.21 |
| 1721088000000 | 685.79 |
| 1721174400000 | 694.7 |
| 1721260800000 | 699.44 |
| 1721347200000 | 692.8099 |
| 1721606400000 | 697.89 |
| 1721692800000 | 695.58 |
| 1721779200000 | 694.77 |
| 1721865600000 | 687.37 |
| 1721952000000 | 688.65 |
| 1722211200000 | 680.19 |
| 1722297600000 | 680.6 |
| 1722384000000 | 686.7 |
| 1722470400000 | 688.3 |
| 1722556800000 | 690.8 |
| 1722816000000 | 676.2 |
| 1722902400000 | 677.58 |
| 1722988800000 | 684.82 |
| 1723075200000 | 683.64 |
| 1723161600000 | 684.35 |
| 1723420800000 | 682.09 |
| 1723507200000 | 683.29 |
| 1723593600000 | 683.58 |
| 1723680000000 | 685.0599 |
| 1723766400000 | 685.88 |
| 1724025600000 | 687.16 |
| 1724112000000 | 680.6 |
| 1724198400000 | 686.85 |
| 1724284800000 | 688.99 |
| 1724371200000 | 691.44 |
| 1724630400000 | 693.42 |
| 1724716800000 | 696.87 |
| 1724803200000 | 701.21 |
| 1724889600000 | 703.6799 |
| 1724976000000 | 702.8 |
| 1725235200000 | 701.92 |
| 1725321600000 | 702.9299 |
| 1725408000000 | 699.79 |
| 1725494400000 | 696.16 |
| 1725580800000 | 691.32 |
| 1725840000000 | 699.4299 |
| 1725926400000 | 700.95 |
| 1726012800000 | 698.79 |
| 1726099200000 | 701.2 |
| 1726185600000 | 699.51 |
| 1726444800000 | 696.7 |
| 1726531200000 | 696.19 |
| 1726617600000 | 689.0599 |
| 1726704000000 | 692.74 |
| 1726790400000 | 678.71 |
| 1727049600000 | 685.26 |
| 1727136000000 | 691.36 |
| 1727222400000 | 686.88 |
| 1727308800000 | 699.17 |
| 1727395200000 | 708.87 |
| 1727654400000 | 704.24 |
| 1727740800000 | 704.74 |
| 1727827200000 | 703.53 |
| 1727913600000 | 697.69 |
| 1728000000000 | 695.73 |
| 1728259200000 | 694.6799 |
| 1728345600000 | 687.49 |
| 1728432000000 | 692.17 |
| 1728518400000 | 692.11 |
| 1728604800000 | 694.28 |
| 1728864000000 | 695.07 |
| 1728950400000 | 698.61 |
| 1729036800000 | 696.3 |
| 1729123200000 | 708.5 |
| 1729209600000 | 709.22 |
| 1729468800000 | 706.44 |
| 1729555200000 | 702.19 |
| 1729641600000 | 700.57 |
| 1729728000000 | 700.0599 |
| 1729814400000 | 698.5599 |
| 1730073600000 | 700.6 |
| 1730160000000 | 692.78 |
| 1730246400000 | 678.92 |
| 1730332800000 | 665.36 |
| 1730419200000 | 669.9 |
| 1730678400000 | 664.63 |
| 1730764800000 | 661.99 |
| 1730851200000 | 651.12 |
| 1730937600000 | 654.13 |
| 1731024000000 | 651.69 |
| 1731283200000 | 655.15 |
| 1731369600000 | 647.55 |
| 1731456000000 | 644.5599 |
| 1731542400000 | 650.5599 |
| 1731628800000 | 643.41 |
| 1731888000000 | 645.85 |
| 1731974400000 | 641.76 |
| 1732060800000 | 641.65 |
| 1732147200000 | 639.14 |
| 1732233600000 | 645.85 |
| 1732492800000 | 645.33 |
| 1732579200000 | 638.5599 |
| 1732665600000 | 640.87 |
| 1732752000000 | 641.69 |
| 1732838400000 | 641.38 |
| 1733097600000 | 644.15 |
| 1733184000000 | 642.49 |
| 1733270400000 | 640.53 |
| 1733356800000 | 642.64 |
| 1733443200000 | 642.2 |
| 1733702400000 | 641.98 |
| 1733788800000 | 640.59 |
| 1733875200000 | 643.78 |
| 1733961600000 | 647.97 |
| 1734048000000 | 649.04 |
| 1734307200000 | 643.73 |
| 1734393600000 | 639.02 |
| 1734480000000 | 633.42 |
| 1734566400000 | 632.8 |
| 1734652800000 | 629.8099 |
| 1734912000000 | 628.32 |
| 1734998400000 | 628.86 |
| 1735257600000 | 633.3 |
| 1735516800000 | 630.26 |
| 1735603200000 | 634.03 |
| 1735776000000 | 635.87 |
| 1735862400000 | 627.32 |
| 1736121600000 | 627.11 |
| 1736208000000 | 630.73 |
| 1736294400000 | 629.25 |
| 1736380800000 | 631.44 |
| 1736467200000 | 616.54 |
| 1736726400000 | 613.63 |
| 1736812800000 | 609.46 |
| 1736899200000 | 611.74 |
| 1736985600000 | 615.95 |
| 1737072000000 | 622.73 |
| 1737331200000 | 624.14 |
| 1737417600000 | 623.89 |
| 1737504000000 | 618.83 |
| 1737590400000 | 620.48 |
| 1737676800000 | 624.92 |
| 1737936000000 | 637.77 |
| 1738022400000 | 643.91 |
| 1738108800000 | 639.09 |
| 1738195200000 | 643.57 |
| 1738281600000 | 639.35 |
| 1738540800000 | 635.53 |
| 1738627200000 | 630.04 |
| 1738713600000 | 624.64 |
| 1738800000000 | 631.84 |
| 1738886400000 | 630.19 |
| 1739145600000 | 629.6799 |
| 1739232000000 | 630.29 |
| 1739318400000 | 637.1799 |
| 1739404800000 | 657.84 |
| 1739491200000 | 654.86 |
| 1739750400000 | 655.49 |
| 1739836800000 | 653.92 |
| 1739923200000 | 651.25 |
| 1740009600000 | 650.62 |
| 1740096000000 | 665.67 |
| 1740355200000 | 677.48 |
| 1740441600000 | 680.87 |
| 1740528000000 | 683.51 |
| 1740614400000 | 680.02 |
| 1740700800000 | 682.6 |
| 1740960000000 | 686.26 |
| 1741046400000 | 694.3099 |
| 1741132800000 | 679.73 |
| 1741219200000 | 677.44 |
| 1741305600000 | 684.88 |
| 1741564800000 | 688.29 |
| 1741651200000 | 672.58 |
| 1741737600000 | 670.9299 |
| 1741824000000 | 669.51 |
| 1741910400000 | 671.58 |
| 1742169600000 | 678.07 |
| 1742256000000 | 678.3 |
| 1742342400000 | 675.72 |
| 1742428800000 | 681.59 |
| 1742515200000 | 682.86 |
| 1742774400000 | 672.17 |
| 1742860800000 | 669.23 |
| 1742947200000 | 668.6 |
| 1743033600000 | 671.41 |
| 1743120000000 | 675.75 |
| 1743379200000 | 668.7 |
| 1743465600000 | 671.97 |
| 1743552000000 | 670.79 |
| 1743638400000 | 674.7 |
| 1743724800000 | 660.32 |
| 1743984000000 | 635.51 |
| 1744070400000 | 652.0599 |
| 1744156800000 | 636.84 |
| 1744243200000 | 645.13 |
| 1744329600000 | 650.64 |
| 1744588800000 | 660.77 |
| 1744675200000 | 664.4 |
| 1744761600000 | 673.05 |
| 1744848000000 | 676.24 |
| 1745280000000 | 674.75 |
| 1745366400000 | 676.52 |
| 1745452800000 | 677.72 |
| 1745539200000 | 667.26 |
| 1745798400000 | 672.33 |
| 1745884800000 | 670.51 |
| 1745971200000 | 680.35 |
| 1746057600000 | 679.27 |
| 1746144000000 | 685.03 |
| 1746403200000 | 683.97 |
| 1746489600000 | 686.27 |
| 1746576000000 | 685.5 |
| 1746662400000 | 685.22 |
| 1746748800000 | 688.25 |
| 1747008000000 | 681.34 |
| 1747094400000 | 673.21 |
| 1747180800000 | 674.58 |
| 1747267200000 | 684.86 |
| 1747353600000 | 686.66 |
| 1747612800000 | 689.41 |
| 1747699200000 | 692.5599 |
| 1747785600000 | 694.85 |
| 1747872000000 | 689.79 |
| 1747958400000 | 688.22 |
| 1748217600000 | 692.4 |
| 1748304000000 | 692.61 |
| 1748390400000 | 687.94 |
| 1748476800000 | 686.98 |
| 1748563200000 | 689.61 |
| STOXX Europe 600 Food & Beverage | STOXX Europe 600 | |
|---|---|---|
| 2018 | -8.9963373679662 | -13.432987167279 |
| 2019 | 26.593951569869 | 23.558588363471 |
| 2020 | -7.6513354600139 | -4.0731097535805 |
| 2021 | 21.819092147158 | 22.43694868497 |
| 2022 | -14.403977910797 | -13.036956622419 |
| 2023 | -3.0665197220483 | 12.94401364524 |
| 2024 | -12.459587741473 | 6.0490017677865 |
| 2025 | 23.130447739812 | 21.23474903074 |
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 | EU0009658749 | SX3P | SX3P INDEX | .SX3P |
| Net Return EUR | EU0009658756 | SX3R | SX3R INDEX | .SX3R |
| Price USD | EU0009659580 | SX3L | SX3L INDEX | .SX3L |
| Net Return USD | EU0009659598 | SX3V | SX3V INDEX | .SX3V |
| Gross Return EUR | CH0102634174 | SX3GR | SX3GR INDEX | .SX3GR |
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.) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 09:00 CET 18:00 CET |
| Base value/base date | - |
| History | - |
| Inception date | - |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NESTLE | Food, Beverage and Tobacco | Switzerland | 29.529% |
| ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 13.079% |
| DIAGEO | Food, Beverage and Tobacco | UK | 10.954% |
| DANONE | Food, Beverage and Tobacco | France | 9.958% |
| HEINEKEN | Food, Beverage and Tobacco | Netherlands | 4.640% |
| DSM FIRMENICH AG | Food, Beverage and Tobacco | Netherlands | 3.686% |
| PERNOD RICARD | Food, Beverage and Tobacco | France | 3.681% |
| KERRY GRP | Food, Beverage and Tobacco | Ireland | 3.274% |
| LINDT & SPRUENGLI P | Food, Beverage and Tobacco | Switzerland | 2.884% |
| CARLSBERG B | Food, Beverage and Tobacco | Denmark | 2.431% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 2025
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.