Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Banks
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 ex UK Banks | 1,687.4 | 1,391.5 | 30.9 | 19.3 | 159.7 | 3.2 | 11.5 | 0.2 | 3.6 |
| STOXX Europe 600 ex UK | 13,950.0 | 10,698.0 | 22.8 | 8.1 | 412.9 | 1.6 | 3.9 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Banks | 100.0 |
|---|
Country weighting
| Spain | 25.6 |
|---|---|
| Italy | 20.4 |
| France | 12.0 |
| Germany | 7.1 |
| Netherlands | 7.0 |
| Sweden | 6.2 |
| Finland | 4.2 |
| Austria | 3.5 |
| Denmark | 3.3 |
| Ireland | 2.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 ex UK Banks | 5.3 | 88.2 | 92.7 | 211.1 | 266.3 | N/A | N/A | 95.2 | 46.8 | 30.0 |
| STOXX Europe 600 ex UK | 1.6 | 31.0 | 28.0 | 60.1 | 58.0 | N/A | N/A | 28.6 | 17.2 | 9.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 ex UK Banks | N/A | N/A | 26.0 | 23.6 | 26.8 | N/A | N/A | 2.5 | 1.5 | 0.9 |
| STOXX Europe 600 ex UK | N/A | N/A | 17.5 | 16.0 | 18.1 | N/A | N/A | 1.4 | 0.8 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 ex UK Banks | 0.9 | 0.9 | 0.9 | 0.8 | 0.8 | 11.1 | 14.3 | 14.1 | 13.7 | 15.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 ex UK Banks | 1.4 | 1.3 | 1.3 | 1.2 | 1.2 | 4.3 | 2.9 | 3.0 | 1.7 | 1.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 2025
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Banks
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 ex UK Banks | 10.4 | 10.1 | 10.4 | 10.1 | 1.3 | 7.5 | 7.7 | 148.4 |
| STOXX Europe 600 ex UK | 18.5 | 16.7 | 17.2 | 16.3 | 2.2 | 2.7 | 1.5 | 1.4 |
Performance and annual returns
| STOXX Europe 600 ex UK Banks | |
|---|---|
| 536371200000 | 81.86 |
| 536457600000 | 81.86 |
| 536544000000 | 82.1 |
| 536803200000 | 82.47 |
| 536889600000 | 83.21 |
| 536976000000 | 82.62 |
| 537062400000 | 82.14 |
| 537148800000 | 81.66 |
| 537408000000 | 82.89 |
| 537494400000 | 83.4 |
| 537580800000 | 84.2 |
| 537667200000 | 86.46 |
| 537753600000 | 86 |
| 538012800000 | 87.08 |
| 538099200000 | 85.9 |
| 538185600000 | 85.2 |
| 538272000000 | 86.5 |
| 538358400000 | 86.25 |
| 538617600000 | 85.21 |
| 538704000000 | 85.45 |
| 538790400000 | 84.76 |
| 538876800000 | 85.39 |
| 538963200000 | 84.16 |
| 539222400000 | 84.36 |
| 539308800000 | 84.34 |
| 539395200000 | 83.14 |
| 539481600000 | 80.74 |
| 539568000000 | 80.54 |
| 539827200000 | 82.01 |
| 539913600000 | 82.48 |
| 540000000000 | 81.03 |
| 540086400000 | 80.96 |
| 540172800000 | 80.92 |
| 540432000000 | 81.73 |
| 540518400000 | 81.43 |
| 540604800000 | 80.94 |
| 540691200000 | 81.4 |
| 540777600000 | 81.77 |
| 541036800000 | 80.4 |
| 541123200000 | 79.7 |
| 541209600000 | 80.18 |
| 541296000000 | 80.17 |
| 541382400000 | 80.15 |
| 541641600000 | 79.86 |
| 541728000000 | 79.33 |
| 541814400000 | 80 |
| 541900800000 | 80.68 |
| 541987200000 | 81.13 |
| 542246400000 | 80.24 |
| 542332800000 | 79.88 |
| 542419200000 | 78.66 |
| 542505600000 | 78.99 |
| 542592000000 | 78.39 |
| 542851200000 | 79.07 |
| 542937600000 | 78.95 |
| 543024000000 | 78.84 |
| 543110400000 | 77.92 |
| 543196800000 | 78.23 |
| 543456000000 | 79.36 |
| 543542400000 | 80.02 |
| 543628800000 | 79.86 |
| 543715200000 | 80.09 |
| 543801600000 | 81.13 |
| 544060800000 | 81.89 |
| 544147200000 | 81.51 |
| 544233600000 | 81.36 |
| 544320000000 | 81.31 |
| 544406400000 | 81.82 |
| 544665600000 | 82.09 |
| 544752000000 | 81.73 |
| 544838400000 | 80.68 |
| 544924800000 | 80.95 |
| 545011200000 | 81.15 |
| 545270400000 | 80.57 |
| 545356800000 | 81.08 |
| 545443200000 | 81.59 |
| 545529600000 | 81.26 |
| 545616000000 | 81.22 |
| 545875200000 | 81.26 |
| 545961600000 | 81 |
| 546048000000 | 81.06 |
| 546134400000 | 80.89 |
| 546220800000 | 81.25 |
| 546480000000 | 80.19 |
| 546566400000 | 79.15 |
| 546652800000 | 79.65 |
| 546739200000 | 79.67 |
| 546825600000 | 80.22 |
| 547084800000 | 80.25 |
| 547171200000 | 80.45 |
| 547257600000 | 80.27 |
| 547344000000 | 79.63 |
| 547430400000 | 78.64 |
| 547689600000 | 78.53 |
| 547776000000 | 78.61 |
| 547862400000 | 78.92 |
| 547948800000 | 78.78 |
| 548035200000 | 78.03 |
| 548294400000 | 77.69 |
| 548380800000 | 76.96 |
| 548467200000 | 76.52 |
| 548553600000 | 76.67 |
| 548640000000 | 76.47 |
| 548899200000 | 76.64 |
| 548985600000 | 76.24 |
| 549072000000 | 76.12 |
| 549158400000 | 76.18 |
| 549244800000 | 75.71 |
| 549504000000 | 75.68 |
| 549590400000 | 76.28 |
| 549676800000 | 75.85 |
| 549763200000 | 75.4 |
| 549849600000 | 75.37 |
| 550108800000 | 75.53 |
| 550195200000 | 75.56 |
| 550281600000 | 75.33 |
| 550368000000 | 75.51 |
| 550454400000 | 75.06 |
| 550713600000 | 74.89 |
| 550800000000 | 75.99 |
| 550886400000 | 76.3 |
| 550972800000 | 76.18 |
| 551059200000 | 77.26 |
| 551318400000 | 77.6 |
| 551404800000 | 78.41 |
| 551491200000 | 77.55 |
| 551577600000 | 77.72 |
| 551664000000 | 78.33 |
| 551923200000 | 77.84 |
| 552009600000 | 77.71 |
| 552096000000 | 77.05 |
| 552182400000 | 77.6 |
| 552268800000 | 77.92 |
| 552528000000 | 77.79 |
| 552614400000 | 77.49 |
| 552700800000 | 78.17 |
| 552787200000 | 78.18 |
| 552873600000 | 78 |
| 553132800000 | 78.07 |
| 553219200000 | 78.35 |
| 553305600000 | 79.68 |
| 553392000000 | 79.56 |
| 553478400000 | 79.45 |
| 553737600000 | 80.11 |
| 553824000000 | 80.05 |
| 553910400000 | 79.41 |
| 553996800000 | 79.21 |
| 554083200000 | 79.62 |
| 554342400000 | 79.5 |
| 554428800000 | 80.26 |
| 554515200000 | 80.88 |
| 554601600000 | 81.82 |
| 554688000000 | 81.91 |
| 554947200000 | 81.46 |
| 555033600000 | 80.01 |
| 555120000000 | 80.29 |
| 555206400000 | 80.53 |
| 555292800000 | 80.53 |
| 555552000000 | 80.79 |
| 555638400000 | 80.8 |
| 555724800000 | 81.33 |
| 555811200000 | 81 |
| 555897600000 | 82.48 |
| 556156800000 | 83.05 |
| 556243200000 | 83.86 |
| 556329600000 | 83.25 |
| 556416000000 | 84.25 |
| 556502400000 | 85.13 |
| 556761600000 | 85.41 |
| 556848000000 | 84.65 |
| 556934400000 | 84.9 |
| 557020800000 | 85.53 |
| 557107200000 | 85.82 |
| 557366400000 | 86 |
| 557452800000 | 86.65 |
| 557539200000 | 87.08 |
| 557625600000 | 86.64 |
| 557712000000 | 85.76 |
| 557971200000 | 85.26 |
| 558057600000 | 85.4 |
| 558144000000 | 84.96 |
| 558230400000 | 84.65 |
| 558316800000 | 85.34 |
| 558576000000 | 84.99 |
| 558662400000 | 85.87 |
| 558748800000 | 85.81 |
| 558835200000 | 85.67 |
| 558921600000 | 85.87 |
| 559180800000 | 85.84 |
| 559267200000 | 85.46 |
| 559353600000 | 85.82 |
| 559440000000 | 85.6 |
| 559526400000 | 85.54 |
| 559785600000 | 85.47 |
| 559872000000 | 85.21 |
| 559958400000 | 84.98 |
| 560044800000 | 85.13 |
| 560131200000 | 86.36 |
| 560390400000 | 87.67 |
| 560476800000 | 87.81 |
| 560563200000 | 87.38 |
| 560649600000 | 87.7 |
| 560736000000 | 87.15 |
| 560995200000 | 86.64 |
| 561081600000 | 86.57 |
| 561168000000 | 86.68 |
| 561254400000 | 85.48 |
| 561340800000 | 84.49 |
| 561600000000 | 79.75 |
| 561686400000 | 75.09 |
| 561772800000 | 78.28 |
| 561859200000 | 75.58 |
| 561945600000 | 75.47 |
| 562204800000 | 71.93 |
| 562291200000 | 72.63 |
| 562377600000 | 70.22 |
| 562464000000 | 69.25 |
| 562550400000 | 71.47 |
| 562809600000 | 72.35 |
| 562896000000 | 71.72 |
| 562982400000 | 70.43 |
| 563068800000 | 70.87 |
| 563155200000 | 70.84 |
| 563414400000 | 68.83 |
| 563500800000 | 65.89 |
| 563587200000 | 66.86 |
| 563673600000 | 68.49 |
| 563760000000 | 69.11 |
| 564019200000 | 69.21 |
| 564105600000 | 68.62 |
| 564192000000 | 68.86 |
| 564278400000 | 68.44 |
| 564364800000 | 67.65 |
| 564624000000 | 67.95 |
| 564710400000 | 68.64 |
| 564796800000 | 69.34 |
| 564883200000 | 69.1 |
| 564969600000 | 69.9 |
| 565228800000 | 69.67 |
| 565315200000 | 68.91 |
| 565401600000 | 68.66 |
| 565488000000 | 68.01 |
| 565574400000 | 66.33 |
| 565833600000 | 66.19 |
| 565920000000 | 66.57 |
| 566006400000 | 66.96 |
| 566092800000 | 68.4 |
| 566179200000 | 68.15 |
| 566438400000 | 68.17 |
| 566524800000 | 68.72 |
| 566611200000 | 69.9 |
| 566697600000 | 70.32 |
| 566784000000 | 69.26 |
| 567043200000 | 69.91 |
| 567129600000 | 70.04 |
| 567216000000 | 69.93 |
| 567302400000 | 70.25 |
| 567388800000 | 70.25 |
| 567648000000 | 70.44 |
| 567734400000 | 70.12 |
| 567820800000 | 70.64 |
| 567907200000 | 71.65 |
| 567993600000 | 71.65 |
| 568252800000 | 69.77 |
| 568339200000 | 69.83 |
| 568425600000 | 69.43 |
| 568512000000 | 70.09 |
| 568598400000 | 70.21 |
| 568857600000 | 68.95 |
| 568944000000 | 68.72 |
| 569030400000 | 68 |
| 569116800000 | 67.77 |
| 569203200000 | 66.37 |
| 569462400000 | 67.72 |
| 569548800000 | 67.57 |
| 569635200000 | 67.47 |
| 569721600000 | 66.83 |
| 569808000000 | 66.79 |
| 570067200000 | 66.8 |
| 570153600000 | 66.98 |
| 570240000000 | 66.79 |
| 570326400000 | 66.36 |
| 570412800000 | 66.14 |
| 570672000000 | 66.23 |
| 570758400000 | 66.3 |
| 570844800000 | 66.67 |
| 570931200000 | 67.25 |
| 571017600000 | 67.04 |
| 571276800000 | 67.13 |
| 571363200000 | 66.42 |
| 571449600000 | 66.88 |
| 571536000000 | 67.69 |
| 571622400000 | 67.12 |
| 571881600000 | 67.84 |
| 571968000000 | 68.25 |
| 572054400000 | 68.77 |
| 572140800000 | 68.61 |
| 572227200000 | 68.87 |
| 572486400000 | 69.74 |
| 572572800000 | 70 |
| 572659200000 | 70.25 |
| 572745600000 | 71.59 |
| 572832000000 | 71.19 |
| 573091200000 | 71.33 |
| 573177600000 | 71.72 |
| 573264000000 | 71.52 |
| 573350400000 | 71.37 |
| 573436800000 | 71.62 |
| 573696000000 | 72.46 |
| 573782400000 | 73.18 |
| 573868800000 | 73.48 |
| 573955200000 | 73.57 |
| 574041600000 | 73.24 |
| 574300800000 | 73.05 |
| 574387200000 | 73.5 |
| 574473600000 | 73.65 |
| 574560000000 | 72.8 |
| 574646400000 | 73.17 |
| 574905600000 | 73.07 |
| 574992000000 | 72.51 |
| 575078400000 | 72.7 |
| 575164800000 | 72.89 |
| 575251200000 | 71.65 |
| 575510400000 | 70.76 |
| 575596800000 | 71.57 |
| 575683200000 | 71.43 |
| 575769600000 | 71.68 |
| 575856000000 | 71.71 |
| 576115200000 | 71.94 |
| 576201600000 | 71.43 |
| 576288000000 | 72.15 |
| 576374400000 | 72.34 |
| 576460800000 | 72.56 |
| 576720000000 | 72.72 |
| 576806400000 | 72.6 |
| 576892800000 | 72.09 |
| 576979200000 | 73.31 |
| 577065600000 | 72.36 |
| 577324800000 | 72.53 |
| 577411200000 | 72.3 |
| 577497600000 | 72.17 |
| 577584000000 | 71.98 |
| 577670400000 | 71.38 |
| 577929600000 | 71.2 |
| 578016000000 | 71.36 |
| 578102400000 | 71.41 |
| 578188800000 | 71.52 |
| 578275200000 | 71.16 |
| 578534400000 | 70.91 |
| 578620800000 | 70.81 |
| 578707200000 | 70.79 |
| 578793600000 | 70.55 |
| 578880000000 | 70.47 |
| 579139200000 | 70.29 |
| 579225600000 | 70.29 |
| 579312000000 | 69.6 |
| 579398400000 | 69.47 |
| 579484800000 | 69.38 |
| 579744000000 | 70.47 |
| 579830400000 | 70.05 |
| 579916800000 | 69.9 |
| 580003200000 | 69.47 |
| 580089600000 | 69.85 |
| 580348800000 | 69.8 |
| 580435200000 | 69.94 |
| 580521600000 | 70.49 |
| 580608000000 | 70.23 |
| 580694400000 | 70.33 |
| 580953600000 | 70 |
| 581040000000 | 70.99 |
| 581126400000 | 73.15 |
| 581212800000 | 72.86 |
| 581299200000 | 73.54 |
| 581558400000 | 74.37 |
| 581644800000 | 74.44 |
| 581731200000 | 74.22 |
| 581817600000 | 74.84 |
| 581904000000 | 74.84 |
| 582163200000 | 74.83 |
| 582249600000 | 74.35 |
| 582336000000 | 74.42 |
| 582422400000 | 73.89 |
| 582508800000 | 73.78 |
| 582768000000 | 73.47 |
| 582854400000 | 73.43 |
| 582940800000 | 73.04 |
| 583027200000 | 72.75 |
| 583113600000 | 71.79 |
| 583372800000 | 71.2 |
| 583459200000 | 71.29 |
| 583545600000 | 70.97 |
| 583632000000 | 70.96 |
| 583718400000 | 71.97 |
| 583977600000 | 71.97 |
| 584064000000 | 72.6 |
| 584150400000 | 73.22 |
| 584236800000 | 73.43 |
| 584323200000 | 72.9 |
| 584582400000 | 72.02 |
| 584668800000 | 72.12 |
| 584755200000 | 71.36 |
| 584841600000 | 71.59 |
| 584928000000 | 70.69 |
| 585187200000 | 70.24 |
| 585273600000 | 70.6 |
| 585360000000 | 71.27 |
| 585446400000 | 71.77 |
| 585532800000 | 72.17 |
| 585792000000 | 71.43 |
| 585878400000 | 71.1 |
| 585964800000 | 71.87 |
| 586051200000 | 71.33 |
| 586137600000 | 71.31 |
| 586396800000 | 71.65 |
| 586483200000 | 71.62 |
| 586569600000 | 71.77 |
| 586656000000 | 71.73 |
| 586742400000 | 71.67 |
| 587001600000 | 71.24 |
| 587088000000 | 70.63 |
| 587174400000 | 69.7 |
| 587260800000 | 69.72 |
| 587347200000 | 70.45 |
| 587606400000 | 70.14 |
| 587692800000 | 70.23 |
| 587779200000 | 69.48 |
| 587865600000 | 69.91 |
| 587952000000 | 69.9 |
| 588211200000 | 68.62 |
| 588297600000 | 68.83 |
| 588384000000 | 69.13 |
| 588470400000 | 69.78 |
| 588556800000 | 69.99 |
| 588816000000 | 69.28 |
| 588902400000 | 69.52 |
| 588988800000 | 69.28 |
| 589075200000 | 68.74 |
| 589161600000 | 69.08 |
| 589420800000 | 69.77 |
| 589507200000 | 70.46 |
| 589593600000 | 70.29 |
| 589680000000 | 70.01 |
| 589766400000 | 70.01 |
| 590025600000 | 70.52 |
| 590112000000 | 70.44 |
| 590198400000 | 69.9 |
| 590284800000 | 70.13 |
| 590371200000 | 70.16 |
| 590630400000 | 71.12 |
| 590716800000 | 71.28 |
| 590803200000 | 71.7 |
| 590889600000 | 71.7 |
| 590976000000 | 71.72 |
| 591235200000 | 71.76 |
| 591321600000 | 71.67 |
| 591408000000 | 71.58 |
| 591494400000 | 71.77 |
| 591580800000 | 72.49 |
| 591840000000 | 73.09 |
| 591926400000 | 73.56 |
| 592012800000 | 73.82 |
| 592099200000 | 74.15 |
| 592185600000 | 74.54 |
| 592444800000 | 75.39 |
| 592531200000 | 75.16 |
| 592617600000 | 75.33 |
| 592704000000 | 76.29 |
| 592790400000 | 76.97 |
| 593049600000 | 76.98 |
| 593136000000 | 77.62 |
| 593222400000 | 78.17 |
| 593308800000 | 78.03 |
| 593395200000 | 78.96 |
| 593654400000 | 79.32 |
| 593740800000 | 79.69 |
| 593827200000 | 80.53 |
| 593913600000 | 80.47 |
| 594000000000 | 80.48 |
| 594259200000 | 80.05 |
| 594345600000 | 80.38 |
| 594432000000 | 80.62 |
| 594518400000 | 80.87 |
| 594604800000 | 80.18 |
| 594864000000 | 80.57 |
| 594950400000 | 80.69 |
| 595036800000 | 81.65 |
| 595123200000 | 81.36 |
| 595209600000 | 81.89 |
| 595468800000 | 80.8 |
| 595555200000 | 80.71 |
| 595641600000 | 81.82 |
| 595728000000 | 81.51 |
| 595814400000 | 81.01 |
| 596073600000 | 81.04 |
| 596160000000 | 81.17 |
| 596246400000 | 81.81 |
| 596332800000 | 82.18 |
| 596419200000 | 81.89 |
| 596678400000 | 80.77 |
| 596764800000 | 81.13 |
| 596851200000 | 81.32 |
| 596937600000 | 81.34 |
| 597024000000 | 81.37 |
| 597283200000 | 81.69 |
| 597369600000 | 81.94 |
| 597456000000 | 80.94 |
| 597542400000 | 81.91 |
| 597628800000 | 82.65 |
| 597888000000 | 81.83 |
| 597974400000 | 81.32 |
| 598060800000 | 81.49 |
| 598147200000 | 80.86 |
| 598233600000 | 80.43 |
| 598492800000 | 80.88 |
| 598579200000 | 81.16 |
| 598665600000 | 81.34 |
| 598752000000 | 81.01 |
| 598838400000 | 80.96 |
| 599097600000 | 81.14 |
| 599184000000 | 81.02 |
| 599270400000 | 80.21 |
| 599356800000 | 80.9 |
| 599443200000 | 81.61 |
| 599702400000 | 81.8 |
| 599788800000 | 82.81 |
| 599875200000 | 81.93 |
| 599961600000 | 81.75 |
| 600048000000 | 80.94 |
| 600307200000 | 81.02 |
| 600393600000 | 80.36 |
| 600480000000 | 80.67 |
| 600566400000 | 80.99 |
| 600652800000 | 80.92 |
| 600912000000 | 79.93 |
| 600998400000 | 79.6 |
| 601084800000 | 79.11 |
| 601171200000 | 79.47 |
| 601257600000 | 80.08 |
| 601516800000 | 80.14 |
| 601603200000 | 80.26 |
| 601689600000 | 80.61 |
| 601776000000 | 80.47 |
| 601862400000 | 79.77 |
| 602121600000 | 79.58 |
| 602208000000 | 78.84 |
| 602294400000 | 78.09 |
| 602380800000 | 77.87 |
| 602467200000 | 77.54 |
| 602726400000 | 77.8 |
| 602812800000 | 78.15 |
| 602899200000 | 78.25 |
| 602985600000 | 78.85 |
| 603072000000 | 78.92 |
| 603331200000 | 77.91 |
| 603417600000 | 78.74 |
| 603504000000 | 78.5 |
| 603590400000 | 78.51 |
| 603676800000 | 78.49 |
| 603936000000 | 78.33 |
| 604022400000 | 77.84 |
| 604108800000 | 77.96 |
| 604195200000 | 77.83 |
| 604281600000 | 77.74 |
| 604540800000 | 77.37 |
| 604627200000 | 77.82 |
| 604713600000 | 77.22 |
| 604800000000 | 77.22 |
| 604886400000 | 78.18 |
| 605145600000 | 78.14 |
| 605232000000 | 77.9 |
| 605318400000 | 77.52 |
| 605404800000 | 77.48 |
| 605491200000 | 77.48 |
| 605750400000 | 77.4 |
| 605836800000 | 78.53 |
| 605923200000 | 78.25 |
| 606009600000 | 78.02 |
| 606096000000 | 77.64 |
| 606355200000 | 77.02 |
| 606441600000 | 77.73 |
| 606528000000 | 77.68 |
| 606614400000 | 77.71 |
| 606700800000 | 77.6 |
| 606960000000 | 77.64 |
| 607046400000 | 77.27 |
| 607132800000 | 77.64 |
| 607219200000 | 77.87 |
| 607305600000 | 77.73 |
| 607564800000 | 79.23 |
| 607651200000 | 80.01 |
| 607737600000 | 80.12 |
| 607824000000 | 80.11 |
| 607910400000 | 79.71 |
| 608169600000 | 79.7 |
| 608256000000 | 79.65 |
| 608342400000 | 79.8 |
| 608428800000 | 80.52 |
| 608515200000 | 80.7 |
| 608774400000 | 81.72 |
| 608860800000 | 81.81 |
| 608947200000 | 81.34 |
| 609033600000 | 81.6 |
| 609120000000 | 81.22 |
| 609379200000 | 80.73 |
| 609465600000 | 80.39 |
| 609552000000 | 79.61 |
| 609638400000 | 79.93 |
| 609724800000 | 80.02 |
| 609984000000 | 80.02 |
| 610070400000 | 79.55 |
| 610156800000 | 79.32 |
| 610243200000 | 79.23 |
| 610329600000 | 79.07 |
| 610588800000 | 78.72 |
| 610675200000 | 78.12 |
| 610761600000 | 78.32 |
| 610848000000 | 77.51 |
| 610934400000 | 77.3 |
| 611193600000 | 76.3 |
| 611280000000 | 76.26 |
| 611366400000 | 75.08 |
| 611452800000 | 74.93 |
| 611539200000 | 75.06 |
| 611798400000 | 73.53 |
| 611884800000 | 73.72 |
| 611971200000 | 73.6 |
| 612057600000 | 74.34 |
| 612144000000 | 74.81 |
| 612403200000 | 73.95 |
| 612489600000 | 73.98 |
| 612576000000 | 75.61 |
| 612662400000 | 76.16 |
| 612748800000 | 77.78 |
| 613008000000 | 77.85 |
| 613094400000 | 76.72 |
| 613180800000 | 78.08 |
| 613267200000 | 78.17 |
| 613353600000 | 77.37 |
| 613612800000 | 76.4 |
| 613699200000 | 76.27 |
| 613785600000 | 76.14 |
| 613872000000 | 76.24 |
| 613958400000 | 77.24 |
| 614217600000 | 78.62 |
| 614304000000 | 78.56 |
| 614390400000 | 79.2 |
| 614476800000 | 80.04 |
| 614563200000 | 81.04 |
| 614822400000 | 80.33 |
| 614908800000 | 80.24 |
| 614995200000 | 80.05 |
| 615081600000 | 80.35 |
| 615168000000 | 80.13 |
| 615427200000 | 81.48 |
| 615513600000 | 82.55 |
| 615600000000 | 84.03 |
| 615686400000 | 84.74 |
| 615772800000 | 85.51 |
| 616032000000 | 86.96 |
| 616118400000 | 86.25 |
| 616204800000 | 86.9 |
| 616291200000 | 87.25 |
| 616377600000 | 86.66 |
| 616636800000 | 86.2 |
| 616723200000 | 86.52 |
| 616809600000 | 86.58 |
| 616896000000 | 86.76 |
| 616982400000 | 86.97 |
| 617241600000 | 86.69 |
| 617328000000 | 87.55 |
| 617414400000 | 89.46 |
| 617500800000 | 89.94 |
| 617587200000 | 89.32 |
| 617846400000 | 90.44 |
| 617932800000 | 90.84 |
| 618019200000 | 91.46 |
| 618105600000 | 90.54 |
| 618192000000 | 89.62 |
| 618451200000 | 89 |
| 618537600000 | 89.94 |
| 618624000000 | 89.62 |
| 618710400000 | 89.98 |
| 618796800000 | 87.8 |
| 619056000000 | 87.51 |
| 619142400000 | 86.65 |
| 619228800000 | 87.36 |
| 619315200000 | 86.32 |
| 619401600000 | 86.68 |
| 619660800000 | 87.46 |
| 619747200000 | 87.56 |
| 619833600000 | 87.17 |
| 619920000000 | 87.43 |
| 620006400000 | 88.04 |
| 620265600000 | 87.99 |
| 620352000000 | 88.43 |
| 620438400000 | 88.25 |
| 620524800000 | 87.65 |
| 620611200000 | 86.62 |
| 620870400000 | 87.05 |
| 620956800000 | 86.66 |
| 621043200000 | 86.71 |
| 621129600000 | 86.42 |
| 621216000000 | 86.95 |
| 621475200000 | 86.22 |
| 621561600000 | 86.34 |
| 621648000000 | 86.38 |
| 621734400000 | 86.94 |
| 621820800000 | 85.56 |
| 622080000000 | 87.19 |
| 622166400000 | 87.47 |
| 622252800000 | 87.92 |
| 622339200000 | 87.93 |
| 622425600000 | 88.53 |
| 622684800000 | 90.19 |
| 622771200000 | 90.56 |
| 622857600000 | 90.59 |
| 622944000000 | 90.39 |
| 623030400000 | 90.74 |
| 623289600000 | 90.29 |
| 623376000000 | 90.14 |
| 623462400000 | 90.87 |
| 623548800000 | 90.69 |
| 623635200000 | 90.99 |
| 623894400000 | 91.66 |
| 623980800000 | 91.41 |
| 624067200000 | 90.14 |
| 624153600000 | 90.33 |
| 624240000000 | 90.49 |
| 624499200000 | 85.35 |
| 624585600000 | 88.2 |
| 624672000000 | 88.52 |
| 624758400000 | 89.89 |
| 624844800000 | 89.79 |
| 625104000000 | 89.63 |
| 625190400000 | 89.59 |
| 625276800000 | 89 |
| 625363200000 | 89.21 |
| 625449600000 | 88.81 |
| 625708800000 | 88.74 |
| 625795200000 | 89.11 |
| 625881600000 | 89.41 |
| 625968000000 | 89.06 |
| 626054400000 | 89.08 |
| 626313600000 | 88.29 |
| 626400000000 | 87.82 |
| 626486400000 | 88.18 |
| 626572800000 | 88.61 |
| 626659200000 | 88.28 |
| 626918400000 | 88.54 |
| 627004800000 | 88.32 |
| 627091200000 | 88.59 |
| 627177600000 | 88.61 |
| 627264000000 | 88.47 |
| 627523200000 | 88.77 |
| 627609600000 | 89.21 |
| 627696000000 | 89.71 |
| 627782400000 | 90.1 |
| 627868800000 | 91.4 |
| 628128000000 | 92.02 |
| 628214400000 | 92.18 |
| 628300800000 | 93.1 |
| 628387200000 | 93.32 |
| 628473600000 | 93.99 |
| 628732800000 | 94.3 |
| 628819200000 | 94.35 |
| 628905600000 | 95.57 |
| 628992000000 | 96.02 |
| 629078400000 | 95.87 |
| 629337600000 | 96.24 |
| 629424000000 | 98.02 |
| 629510400000 | 97.46 |
| 629596800000 | 97.45 |
| 629683200000 | 98.08 |
| 629942400000 | 98.26 |
| 630028800000 | 98.02 |
| 630115200000 | 98.19 |
| 630201600000 | 99.09 |
| 630288000000 | 100.02 |
| 630547200000 | 100.04 |
| 630633600000 | 100.58 |
| 630720000000 | 102.28 |
| 630806400000 | 103.01 |
| 630892800000 | 103.05 |
| 631152000000 | 103.06 |
| 631238400000 | 102.73 |
| 631324800000 | 102.89 |
| 631411200000 | 104.38 |
| 631497600000 | 103.94 |
| 631756800000 | 104.43 |
| 631843200000 | 104.72 |
| 631929600000 | 104.57 |
| 632016000000 | 104.56 |
| 632102400000 | 104.6 |
| 632361600000 | 102.96 |
| 632448000000 | 101.26 |
| 632534400000 | 102.26 |
| 632620800000 | 100.62 |
| 632707200000 | 100.35 |
| 632966400000 | 99.61 |
| 633052800000 | 101.19 |
| 633139200000 | 100.27 |
| 633225600000 | 100.52 |
| 633312000000 | 100.09 |
| 633571200000 | 101.42 |
| 633657600000 | 101.09 |
| 633744000000 | 100.95 |
| 633830400000 | 102.13 |
| 633916800000 | 103.71 |
| 634176000000 | 105.57 |
| 634262400000 | 106 |
| 634348800000 | 104.95 |
| 634435200000 | 104.08 |
| 634521600000 | 103.15 |
| 634780800000 | 102.55 |
| 634867200000 | 101.2 |
| 634953600000 | 101.05 |
| 635040000000 | 100.93 |
| 635126400000 | 102.17 |
| 635385600000 | 101.82 |
| 635472000000 | 100.3 |
| 635558400000 | 99.85 |
| 635644800000 | 100.52 |
| 635731200000 | 99.16 |
| 635990400000 | 97.5 |
| 636076800000 | 98.81 |
| 636163200000 | 98.55 |
| 636249600000 | 96.79 |
| 636336000000 | 97.32 |
| 636595200000 | 98.18 |
| 636681600000 | 98.02 |
| 636768000000 | 97.97 |
| 636854400000 | 98.76 |
| 636940800000 | 98.57 |
| 637200000000 | 97.49 |
| 637286400000 | 96.93 |
| 637372800000 | 97.27 |
| 637459200000 | 98.58 |
| 637545600000 | 99.09 |
| 637804800000 | 99.37 |
| 637891200000 | 98.4 |
| 637977600000 | 98.32 |
| 638064000000 | 97.49 |
| 638150400000 | 97.31 |
| 638409600000 | 97.73 |
| 638496000000 | 97.46 |
| 638582400000 | 97.32 |
| 638668800000 | 97.98 |
| 638755200000 | 98.38 |
| 639014400000 | 96.33 |
| 639100800000 | 97.1 |
| 639187200000 | 97.3 |
| 639273600000 | 97.63 |
| 639360000000 | 98.34 |
| 639619200000 | 99.08 |
| 639705600000 | 99.17 |
| 639792000000 | 99.85 |
| 639878400000 | 100.59 |
| 639964800000 | 100.58 |
| 640224000000 | 100.47 |
| 640310400000 | 100.98 |
| 640396800000 | 101.48 |
| 640483200000 | 100.8 |
| 640569600000 | 100.83 |
| 640828800000 | 99.73 |
| 640915200000 | 99.13 |
| 641001600000 | 99.86 |
| 641088000000 | 99.43 |
| 641174400000 | 99.53 |
| 641433600000 | 99.21 |
| 641520000000 | 99.01 |
| 641606400000 | 99.86 |
| 641692800000 | 101.14 |
| 641779200000 | 102.59 |
| 642038400000 | 103.33 |
| 642124800000 | 103.44 |
| 642211200000 | 105.13 |
| 642297600000 | 106.03 |
| 642384000000 | 106.57 |
| 642643200000 | 106.26 |
| 642729600000 | 106.27 |
| 642816000000 | 106.72 |
| 642902400000 | 106.77 |
| 642988800000 | 106.7 |
| 643248000000 | 105.38 |
| 643334400000 | 104.97 |
| 643420800000 | 105.56 |
| 643507200000 | 105.29 |
| 643593600000 | 104.62 |
| 643852800000 | 104.65 |
| 643939200000 | 105.9 |
| 644025600000 | 105.44 |
| 644112000000 | 104.09 |
| 644198400000 | 104.9 |
| 644457600000 | 104.7 |
| 644544000000 | 105.38 |
| 644630400000 | 105.18 |
| 644716800000 | 104.76 |
| 644803200000 | 104.07 |
| 645062400000 | 104.02 |
| 645148800000 | 104.35 |
| 645235200000 | 104.58 |
| 645321600000 | 104.8 |
| 645408000000 | 104.31 |
| 645667200000 | 105.66 |
| 645753600000 | 106.59 |
| 645840000000 | 106.53 |
| 645926400000 | 106.62 |
| 646012800000 | 107.84 |
| 646272000000 | 108.69 |
| 646358400000 | 109.58 |
| 646444800000 | 110.25 |
| 646531200000 | 110.43 |
| 646617600000 | 110.43 |
| 646876800000 | 111.82 |
| 646963200000 | 112.3 |
| 647049600000 | 113.83 |
| 647136000000 | 113.55 |
| 647222400000 | 113.76 |
| 647481600000 | 114.24 |
| 647568000000 | 113.87 |
| 647654400000 | 113.93 |
| 647740800000 | 114.01 |
| 647827200000 | 115.74 |
| 648086400000 | 115.78 |
| 648172800000 | 116.21 |
| 648259200000 | 117.16 |
| 648345600000 | 117.07 |
| 648432000000 | 117.36 |
| 648691200000 | 117.26 |
| 648777600000 | 117.08 |
| 648864000000 | 116.82 |
| 648950400000 | 116.7 |
| 649036800000 | 116.81 |
| 649296000000 | 116.33 |
| 649382400000 | 118.32 |
| 649468800000 | 117.02 |
| 649555200000 | 115.05 |
| 649641600000 | 113.44 |
| 649900800000 | 108.73 |
| 649987200000 | 109.88 |
| 650073600000 | 107.15 |
| 650160000000 | 108.46 |
| 650246400000 | 108.3 |
| 650505600000 | 107.29 |
| 650592000000 | 108.03 |
| 650678400000 | 109.52 |
| 650764800000 | 109.64 |
| 650851200000 | 107.7 |
| 651110400000 | 105.42 |
| 651196800000 | 102.09 |
| 651283200000 | 102.33 |
| 651369600000 | 99.77 |
| 651456000000 | 101.2 |
| 651715200000 | 105.44 |
| 651801600000 | 105.79 |
| 651888000000 | 106.33 |
| 651974400000 | 106.62 |
| 652060800000 | 105.68 |
| 652320000000 | 104.15 |
| 652406400000 | 102.38 |
| 652492800000 | 102.7 |
| 652579200000 | 102.17 |
| 652665600000 | 101.82 |
| 652924800000 | 102.05 |
| 653011200000 | 100.45 |
| 653097600000 | 100.95 |
| 653184000000 | 101.16 |
| 653270400000 | 101.05 |
| 653529600000 | 100.81 |
| 653616000000 | 99.76 |
| 653702400000 | 98.17 |
| 653788800000 | 96.43 |
| 653875200000 | 95.53 |
| 654134400000 | 94.4 |
| 654220800000 | 91.68 |
| 654307200000 | 91.85 |
| 654393600000 | 91.4 |
| 654480000000 | 89.94 |
| 654739200000 | 93.26 |
| 654825600000 | 95.45 |
| 654912000000 | 95.74 |
| 654998400000 | 95.08 |
| 655084800000 | 93.44 |
| 655344000000 | 95.94 |
| 655430400000 | 95.36 |
| 655516800000 | 93.94 |
| 655603200000 | 93.74 |
| 655689600000 | 95.17 |
| 655948800000 | 95.92 |
| 656035200000 | 96.1 |
| 656121600000 | 96.53 |
| 656208000000 | 97.53 |
| 656294400000 | 99.33 |
| 656553600000 | 99.16 |
| 656640000000 | 100.6 |
| 656726400000 | 100.96 |
| 656812800000 | 100.65 |
| 656899200000 | 98.53 |
| 657158400000 | 98.17 |
| 657244800000 | 96.67 |
| 657331200000 | 96.53 |
| 657417600000 | 95.87 |
| 657504000000 | 95.63 |
| 657763200000 | 95.86 |
| 657849600000 | 95.77 |
| 657936000000 | 94.86 |
| 658022400000 | 93.4 |
| 658108800000 | 93.54 |
| 658368000000 | 94.65 |
| 658454400000 | 95.57 |
| 658540800000 | 95.36 |
| 658627200000 | 95.5 |
| 658713600000 | 96.24 |
| 658972800000 | 98.25 |
| 659059200000 | 97.74 |
| 659145600000 | 97.49 |
| 659232000000 | 97.87 |
| 659318400000 | 97.19 |
| 659577600000 | 95.13 |
| 659664000000 | 94.96 |
| 659750400000 | 94.75 |
| 659836800000 | 94.22 |
| 659923200000 | 94.48 |
| 660182400000 | 95.92 |
| 660268800000 | 95.74 |
| 660355200000 | 96.71 |
| 660441600000 | 98.96 |
| 660528000000 | 100.6 |
| 660787200000 | 101.31 |
| 660873600000 | 100.15 |
| 660960000000 | 100.65 |
| 661046400000 | 101.23 |
| 661132800000 | 100.22 |
| 661392000000 | 97.74 |
| 661478400000 | 97.76 |
| 661564800000 | 97.64 |
| 661651200000 | 94.18 |
| 661737600000 | 92.59 |
| 661996800000 | 91.8 |
| 662083200000 | 91.73 |
| 662169600000 | 91.88 |
| 662256000000 | 91.66 |
| 662342400000 | 92.91 |
| 662601600000 | 93.12 |
| 662688000000 | 93.12 |
| 662774400000 | 92.44 |
| 662860800000 | 92.63 |
| 662947200000 | 92.88 |
| 663206400000 | 89.71 |
| 663292800000 | 89.15 |
| 663379200000 | 91.56 |
| 663465600000 | 89.28 |
| 663552000000 | 89.19 |
| 663811200000 | 85.91 |
| 663897600000 | 85.89 |
| 663984000000 | 85.58 |
| 664070400000 | 93.1 |
| 664156800000 | 93 |
| 664416000000 | 92.67 |
| 664502400000 | 91.92 |
| 664588800000 | 91.77 |
| 664675200000 | 93.88 |
| 664761600000 | 94.15 |
| 665020800000 | 94.8 |
| 665107200000 | 94.65 |
| 665193600000 | 95.61 |
| 665280000000 | 97.43 |
| 665366400000 | 97.75 |
| 665625600000 | 98.59 |
| 665712000000 | 100.25 |
| 665798400000 | 101.18 |
| 665884800000 | 101.6 |
| 665971200000 | 102.25 |
| 666230400000 | 104.75 |
| 666316800000 | 103.99 |
| 666403200000 | 104.94 |
| 666489600000 | 104.83 |
| 666576000000 | 106.61 |
| 666835200000 | 107.87 |
| 666921600000 | 107.97 |
| 667008000000 | 106.38 |
| 667094400000 | 107.24 |
| 667180800000 | 107.56 |
| 667440000000 | 107.5 |
| 667526400000 | 105.77 |
| 667612800000 | 105.95 |
| 667699200000 | 105.56 |
| 667785600000 | 103.76 |
| 668044800000 | 104.01 |
| 668131200000 | 104.77 |
| 668217600000 | 106.02 |
| 668304000000 | 106.18 |
| 668390400000 | 106.12 |
| 668649600000 | 104.68 |
| 668736000000 | 104.84 |
| 668822400000 | 103.63 |
| 668908800000 | 104.83 |
| 668995200000 | 103.63 |
| 669254400000 | 100.98 |
| 669340800000 | 98.37 |
| 669427200000 | 97.8 |
| 669513600000 | 99.09 |
| 669600000000 | 98.69 |
| 669859200000 | 97.29 |
| 669945600000 | 95.75 |
| 670032000000 | 95.73 |
| 670118400000 | 95.91 |
| 670204800000 | 96.28 |
| 670464000000 | 96.84 |
| 670550400000 | 97.71 |
| 670636800000 | 99.79 |
| 670723200000 | 99.78 |
| 670809600000 | 99.64 |
| 671068800000 | 98.62 |
| 671155200000 | 99.67 |
| 671241600000 | 98.3 |
| 671328000000 | 99.18 |
| 671414400000 | 99.45 |
| 671673600000 | 100.48 |
| 671760000000 | 99.99 |
| 671846400000 | 100.68 |
| 671932800000 | 99.36 |
| 672019200000 | 96.43 |
| 672278400000 | 93.81 |
| 672364800000 | 95.35 |
| 672451200000 | 95.07 |
| 672537600000 | 95.08 |
| 672624000000 | 94.32 |
| 672883200000 | 93.49 |
| 672969600000 | 95.86 |
| 673056000000 | 96.68 |
| 673142400000 | 97.12 |
| 673228800000 | 96.23 |
| 673488000000 | 96.24 |
| 673574400000 | 97.29 |
| 673660800000 | 96.33 |
| 673747200000 | 95.62 |
| 673833600000 | 96.96 |
| 674092800000 | 97.38 |
| 674179200000 | 98.19 |
| 674265600000 | 98.68 |
| 674352000000 | 99.12 |
| 674438400000 | 96.85 |
| 674697600000 | 96.78 |
| 674784000000 | 98.82 |
| 674870400000 | 98.98 |
| 674956800000 | 99.84 |
| 675043200000 | 100.45 |
| 675302400000 | 100.94 |
| 675388800000 | 101.4 |
| 675475200000 | 100.92 |
| 675561600000 | 100.01 |
| 675648000000 | 100.02 |
| 675907200000 | 99.48 |
| 675993600000 | 99.84 |
| 676080000000 | 100.11 |
| 676166400000 | 99.49 |
| 676252800000 | 98.26 |
| 676512000000 | 98.07 |
| 676598400000 | 98.12 |
| 676684800000 | 96.62 |
| 676771200000 | 95.14 |
| 676857600000 | 95.59 |
| 677116800000 | 94.91 |
| 677203200000 | 93.74 |
| 677289600000 | 94.03 |
| 677376000000 | 94.14 |
| 677462400000 | 94.16 |
| 677721600000 | 94.05 |
| 677808000000 | 93.26 |
| 677894400000 | 93.35 |
| 677980800000 | 93 |
| 678067200000 | 90.89 |
| 678326400000 | 90.94 |
| 678412800000 | 89.63 |
| 678499200000 | 88.98 |
| 678585600000 | 88.99 |
| 678672000000 | 89.15 |
| 678931200000 | 89.26 |
| 679017600000 | 89.67 |
| 679104000000 | 90.25 |
| 679190400000 | 89.35 |
| 679276800000 | 91.75 |
| 679536000000 | 91.98 |
| 679622400000 | 91.73 |
| 679708800000 | 91.73 |
| 679795200000 | 92.51 |
| 679881600000 | 93.96 |
| 680140800000 | 93.79 |
| 680227200000 | 94.03 |
| 680313600000 | 94.82 |
| 680400000000 | 93.75 |
| 680486400000 | 94.21 |
| 680745600000 | 93.42 |
| 680832000000 | 94.12 |
| 680918400000 | 94.53 |
| 681004800000 | 94.82 |
| 681091200000 | 95.45 |
| 681350400000 | 96.94 |
| 681436800000 | 96.62 |
| 681523200000 | 97.06 |
| 681609600000 | 96.65 |
| 681696000000 | 96.12 |
| 681955200000 | 95.86 |
| 682041600000 | 96.21 |
| 682128000000 | 96.28 |
| 682214400000 | 96.47 |
| 682300800000 | 94.99 |
| 682560000000 | 85.2 |
| 682646400000 | 87.62 |
| 682732800000 | 92.36 |
| 682819200000 | 95.22 |
| 682905600000 | 94.25 |
| 683164800000 | 95.2 |
| 683251200000 | 94.86 |
| 683337600000 | 95.04 |
| 683424000000 | 95.24 |
| 683510400000 | 95.02 |
| 683769600000 | 95.43 |
| 683856000000 | 96.08 |
| 683942400000 | 95.66 |
| 684028800000 | 95.53 |
| 684115200000 | 95.62 |
| 684374400000 | 96.83 |
| 684460800000 | 96.23 |
| 684547200000 | 96.05 |
| 684633600000 | 96.69 |
| 684720000000 | 97.25 |
| 684979200000 | 97.15 |
| 685065600000 | 97.32 |
| 685152000000 | 96.56 |
| 685238400000 | 95.98 |
| 685324800000 | 95.91 |
| 685584000000 | 96.93 |
| 685670400000 | 96.85 |
| 685756800000 | 95.83 |
| 685843200000 | 95.39 |
| 685929600000 | 95.1 |
| 686188800000 | 95.98 |
| 686275200000 | 95.89 |
| 686361600000 | 96.37 |
| 686448000000 | 96.11 |
| 686534400000 | 94.94 |
| 686793600000 | 94.44 |
| 686880000000 | 93.64 |
| 686966400000 | 92.99 |
| 687052800000 | 92.8 |
| 687139200000 | 92.98 |
| 687398400000 | 92.58 |
| 687484800000 | 91.87 |
| 687571200000 | 92.6 |
| 687657600000 | 92.59 |
| 687744000000 | 93.27 |
| 688003200000 | 93.56 |
| 688089600000 | 93.22 |
| 688176000000 | 92.62 |
| 688262400000 | 92.58 |
| 688348800000 | 92.13 |
| 688608000000 | 91.92 |
| 688694400000 | 92.9 |
| 688780800000 | 93.7 |
| 688867200000 | 93.95 |
| 688953600000 | 94.35 |
| 689212800000 | 95.55 |
| 689299200000 | 94.94 |
| 689385600000 | 94.84 |
| 689472000000 | 95.29 |
| 689558400000 | 96.22 |
| 689817600000 | 96.02 |
| 689904000000 | 96.49 |
| 689990400000 | 95.93 |
| 690076800000 | 96.15 |
| 690163200000 | 95.65 |
| 690422400000 | 96.12 |
| 690508800000 | 95.98 |
| 690595200000 | 96.11 |
| 690681600000 | 96.21 |
| 690768000000 | 96.2 |
| 691027200000 | 95.64 |
| 691113600000 | 96.43 |
| 691200000000 | 94.23 |
| 691286400000 | 94.37 |
| 691372800000 | 93.23 |
| 691632000000 | 92.99 |
| 691718400000 | 93.38 |
| 691804800000 | 93.57 |
| 691891200000 | 94.15 |
| 691977600000 | 94.74 |
| 692236800000 | 94.36 |
| 692323200000 | 93.14 |
| 692409600000 | 92.72 |
| 692496000000 | 93.09 |
| 692582400000 | 93.73 |
| 692841600000 | 93.99 |
| 692928000000 | 94.5 |
| 693014400000 | 94.79 |
| 693100800000 | 94.66 |
| 693187200000 | 95.06 |
| 693446400000 | 95.94 |
| 693532800000 | 96.73 |
| 693619200000 | 96.73 |
| 693705600000 | 97.65 |
| 693792000000 | 98.57 |
| 694051200000 | 99.55 |
| 694137600000 | 100 |
| 694310400000 | 99.2 |
| 694396800000 | 99.46 |
| 694656000000 | 101.4 |
| 694742400000 | 102.01 |
| 694828800000 | 101.7 |
| 694915200000 | 100.08 |
| 695001600000 | 99.04 |
| 695260800000 | 99.24 |
| 695347200000 | 99.02 |
| 695433600000 | 98.43 |
| 695520000000 | 98.49 |
| 695606400000 | 99.49 |
| 695865600000 | 100.11 |
| 695952000000 | 101.15 |
| 696038400000 | 100.62 |
| 696124800000 | 99.62 |
| 696211200000 | 100.15 |
| 696470400000 | 99.71 |
| 696556800000 | 100.86 |
| 696643200000 | 100.78 |
| 696729600000 | 99.4 |
| 696816000000 | 100.5 |
| 697075200000 | 101.52 |
| 697161600000 | 102.24 |
| 697248000000 | 103.04 |
| 697334400000 | 102.9 |
| 697420800000 | 103.64 |
| 697680000000 | 102.41 |
| 697766400000 | 101.3 |
| 697852800000 | 100.22 |
| 697939200000 | 99.41 |
| 698025600000 | 98.77 |
| 698284800000 | 98.99 |
| 698371200000 | 98.33 |
| 698457600000 | 98.4 |
| 698544000000 | 98.96 |
| 698630400000 | 98.72 |
| 698889600000 | 99.29 |
| 698976000000 | 99.04 |
| 699062400000 | 99.31 |
| 699148800000 | 100.36 |
| 699235200000 | 100.69 |
| 699494400000 | 100.61 |
| 699580800000 | 99.91 |
| 699667200000 | 99.27 |
| 699753600000 | 98.43 |
| 699840000000 | 98 |
| 700099200000 | 98.51 |
| 700185600000 | 98.45 |
| 700272000000 | 98.41 |
| 700358400000 | 97.31 |
| 700444800000 | 97.47 |
| 700704000000 | 96.94 |
| 700790400000 | 98.12 |
| 700876800000 | 97.96 |
| 700963200000 | 96.59 |
| 701049600000 | 96.31 |
| 701308800000 | 95.93 |
| 701395200000 | 95.51 |
| 701481600000 | 96.46 |
| 701568000000 | 96.28 |
| 701654400000 | 97.05 |
| 701913600000 | 96.84 |
| 702000000000 | 96.93 |
| 702086400000 | 96.07 |
| 702172800000 | 96.72 |
| 702259200000 | 97.31 |
| 702518400000 | 97.93 |
| 702604800000 | 98.14 |
| 702691200000 | 96.83 |
| 702777600000 | 97.03 |
| 702864000000 | 97.59 |
| 703123200000 | 96.55 |
| 703209600000 | 96.79 |
| 703296000000 | 96.93 |
| 703382400000 | 97.18 |
| 703468800000 | 97.48 |
| 703728000000 | 96.73 |
| 703814400000 | 96.8 |
| 703900800000 | 97.16 |
| 703987200000 | 97.3 |
| 704073600000 | 97.87 |
| 704332800000 | 97.48 |
| 704419200000 | 97.47 |
| 704505600000 | 97.56 |
| 704592000000 | 97.41 |
| 704678400000 | 98.08 |
| 704937600000 | 97.73 |
| 705024000000 | 98.15 |
| 705110400000 | 99.14 |
| 705196800000 | 99.13 |
| 705283200000 | 99.03 |
| 705542400000 | 99.88 |
| 705628800000 | 100.53 |
| 705715200000 | 101 |
| 705801600000 | 100.35 |
| 705888000000 | 99.8 |
| 706147200000 | 101.7 |
| 706233600000 | 101.81 |
| 706320000000 | 101.11 |
| 706406400000 | 100.29 |
| 706492800000 | 100.54 |
| 706752000000 | 100.48 |
| 706838400000 | 100.35 |
| 706924800000 | 98.45 |
| 707011200000 | 99.25 |
| 707097600000 | 101.08 |
| 707356800000 | 100.85 |
| 707443200000 | 100.77 |
| 707529600000 | 99.65 |
| 707616000000 | 99.41 |
| 707702400000 | 99.85 |
| 707961600000 | 99.72 |
| 708048000000 | 99.04 |
| 708134400000 | 98.76 |
| 708220800000 | 99.08 |
| 708307200000 | 99.27 |
| 708566400000 | 99.28 |
| 708652800000 | 99.9 |
| 708739200000 | 98.94 |
| 708825600000 | 98.9 |
| 708912000000 | 99.11 |
| 709171200000 | 98.62 |
| 709257600000 | 98.92 |
| 709344000000 | 99.11 |
| 709430400000 | 100.12 |
| 709516800000 | 100.08 |
| 709776000000 | 100.94 |
| 709862400000 | 100.42 |
| 709948800000 | 100.05 |
| 710035200000 | 101.23 |
| 710121600000 | 101.37 |
| 710380800000 | 101.22 |
| 710467200000 | 102.07 |
| 710553600000 | 101.55 |
| 710640000000 | 100.3 |
| 710726400000 | 101.64 |
| 710985600000 | 102.29 |
| 711072000000 | 101.83 |
| 711158400000 | 101.6 |
| 711244800000 | 102.08 |
| 711331200000 | 101.31 |
| 711590400000 | 96.96 |
| 711676800000 | 96.61 |
| 711763200000 | 95.6 |
| 711849600000 | 96.07 |
| 711936000000 | 94.81 |
| 712195200000 | 95.8 |
| 712281600000 | 96.76 |
| 712368000000 | 97.01 |
| 712454400000 | 96.89 |
| 712540800000 | 96.38 |
| 712800000000 | 96.79 |
| 712886400000 | 97.26 |
| 712972800000 | 97.03 |
| 713059200000 | 97.19 |
| 713145600000 | 97.57 |
| 713404800000 | 96.49 |
| 713491200000 | 94.73 |
| 713577600000 | 94.57 |
| 713664000000 | 94.59 |
| 713750400000 | 94.8 |
| 714009600000 | 95.74 |
| 714096000000 | 95.09 |
| 714182400000 | 95.21 |
| 714268800000 | 95.24 |
| 714355200000 | 96.39 |
| 714614400000 | 96.87 |
| 714700800000 | 95.66 |
| 714787200000 | 95.35 |
| 714873600000 | 96.35 |
| 714960000000 | 96.75 |
| 715219200000 | 97.38 |
| 715305600000 | 97.95 |
| 715392000000 | 98.77 |
| 715478400000 | 99.25 |
| 715564800000 | 99.92 |
| 715824000000 | 99.67 |
| 715910400000 | 100.23 |
| 715996800000 | 98.81 |
| 716083200000 | 98.7 |
| 716169600000 | 97.51 |
| 716428800000 | 98.86 |
| 716515200000 | 97.86 |
| 716601600000 | 95.18 |
| 716688000000 | 97.62 |
| 716774400000 | 97.6 |
| 717033600000 | 97.28 |
| 717120000000 | 96.25 |
| 717206400000 | 96.84 |
| 717292800000 | 96.29 |
| 717379200000 | 96.93 |
| 717638400000 | 96.51 |
| 717724800000 | 98.17 |
| 717811200000 | 98.42 |
| 717897600000 | 97.38 |
| 717984000000 | 98.24 |
| 718243200000 | 95.42 |
| 718329600000 | 94.72 |
| 718416000000 | 94.9 |
| 718502400000 | 93.91 |
| 718588800000 | 93.54 |
| 718848000000 | 93.73 |
| 718934400000 | 95.09 |
| 719020800000 | 95.82 |
| 719107200000 | 96.23 |
| 719193600000 | 95.53 |
| 719452800000 | 95.39 |
| 719539200000 | 95.35 |
| 719625600000 | 95.2 |
| 719712000000 | 95.7 |
| 719798400000 | 94.8 |
| 720057600000 | 94.99 |
| 720144000000 | 95.05 |
| 720230400000 | 93.59 |
| 720316800000 | 93.37 |
| 720403200000 | 93.53 |
| 720662400000 | 91.99 |
| 720748800000 | 92.9 |
| 720835200000 | 91.96 |
| 720921600000 | 91.28 |
| 721008000000 | 90.92 |
| 721267200000 | 91.51 |
| 721353600000 | 92.29 |
| 721440000000 | 92.11 |
| 721526400000 | 92.98 |
| 721612800000 | 94.31 |
| 721872000000 | 93.02 |
| 721958400000 | 92.67 |
| 722044800000 | 92.98 |
| 722131200000 | 93.5 |
| 722217600000 | 91.82 |
| 722476800000 | 90.99 |
| 722563200000 | 91.01 |
| 722649600000 | 92.26 |
| 722736000000 | 92.93 |
| 722822400000 | 92.17 |
| 723081600000 | 93.21 |
| 723168000000 | 93.81 |
| 723254400000 | 93.91 |
| 723340800000 | 93.65 |
| 723427200000 | 93.32 |
| 723686400000 | 95.24 |
| 723772800000 | 95.21 |
| 723859200000 | 94.29 |
| 723945600000 | 93.68 |
| 724032000000 | 93.22 |
| 724291200000 | 93.56 |
| 724377600000 | 93.98 |
| 724464000000 | 94.33 |
| 724550400000 | 94.29 |
| 724636800000 | 94.51 |
| 724896000000 | 95.06 |
| 724982400000 | 94.72 |
| 725068800000 | 94.22 |
| 725155200000 | 94.45 |
| 725241600000 | 94.45 |
| 725500800000 | 93.74 |
| 725587200000 | 93.65 |
| 725673600000 | 93.56 |
| 725760000000 | 93.3 |
| 726105600000 | 92.08 |
| 726192000000 | 93.73 |
| 726278400000 | 93.51 |
| 726364800000 | 93.25 |
| 726451200000 | 92.66 |
| 726710400000 | 92.9 |
| 726796800000 | 92.93 |
| 726883200000 | 93.14 |
| 726969600000 | 93.98 |
| 727056000000 | 94.51 |
| 727315200000 | 96.73 |
| 727401600000 | 97.32 |
| 727488000000 | 97.97 |
| 727574400000 | 97.39 |
| 727660800000 | 98.79 |
| 727920000000 | 98.87 |
| 728006400000 | 99.69 |
| 728092800000 | 98.36 |
| 728179200000 | 98.49 |
| 728265600000 | 96.99 |
| 728524800000 | 96.02 |
| 728611200000 | 96.23 |
| 728697600000 | 96.66 |
| 728784000000 | 97 |
| 728870400000 | 99.3 |
| 729129600000 | 99.56 |
| 729216000000 | 98.93 |
| 729302400000 | 98.38 |
| 729388800000 | 98.52 |
| 729475200000 | 98.97 |
| 729734400000 | 98.68 |
| 729820800000 | 100.06 |
| 729907200000 | 100.08 |
| 729993600000 | 100.88 |
| 730080000000 | 100.71 |
| 730339200000 | 102.13 |
| 730425600000 | 101.32 |
| 730512000000 | 100.98 |
| 730598400000 | 100.86 |
| 730684800000 | 102.07 |
| 730944000000 | 102.84 |
| 731030400000 | 103.94 |
| 731116800000 | 103.59 |
| 731203200000 | 103.65 |
| 731289600000 | 102.56 |
| 731548800000 | 102.98 |
| 731635200000 | 102.44 |
| 731721600000 | 102.85 |
| 731808000000 | 103.22 |
| 731894400000 | 102.1 |
| 732153600000 | 102.2 |
| 732240000000 | 101.93 |
| 732326400000 | 101.55 |
| 732412800000 | 102.96 |
| 732499200000 | 103.52 |
| 732758400000 | 101.76 |
| 732844800000 | 102.07 |
| 732931200000 | 101.57 |
| 733017600000 | 101.66 |
| 733104000000 | 103.03 |
| 733363200000 | 103.91 |
| 733449600000 | 104.5 |
| 733536000000 | 105.23 |
| 733622400000 | 105.51 |
| 733708800000 | 104.78 |
| 733968000000 | 104.63 |
| 734054400000 | 104.03 |
| 734140800000 | 103.46 |
| 734227200000 | 104.72 |
| 734313600000 | 104.75 |
| 734572800000 | 105.47 |
| 734659200000 | 107.61 |
| 734745600000 | 107.11 |
| 734832000000 | 106.07 |
| 734918400000 | 105.27 |
| 735177600000 | 107.24 |
| 735264000000 | 107.09 |
| 735350400000 | 106.34 |
| 735436800000 | 106.87 |
| 735523200000 | 107.55 |
| 735782400000 | 108.22 |
| 735868800000 | 106.9 |
| 735955200000 | 107.19 |
| 736041600000 | 106.38 |
| 736128000000 | 106.64 |
| 736387200000 | 107.26 |
| 736473600000 | 107.42 |
| 736560000000 | 107.5 |
| 736646400000 | 107.91 |
| 736732800000 | 106.93 |
| 736992000000 | 105.19 |
| 737078400000 | 105.01 |
| 737164800000 | 105.53 |
| 737251200000 | 105.91 |
| 737337600000 | 106.45 |
| 737596800000 | 106.03 |
| 737683200000 | 106.29 |
| 737769600000 | 106.07 |
| 737856000000 | 106.49 |
| 737942400000 | 106.28 |
| 738201600000 | 105.63 |
| 738288000000 | 106.39 |
| 738374400000 | 106.38 |
| 738460800000 | 108.36 |
| 738547200000 | 108.75 |
| 738806400000 | 108.61 |
| 738892800000 | 108.42 |
| 738979200000 | 107.8 |
| 739065600000 | 108.02 |
| 739152000000 | 106.58 |
| 739411200000 | 107.51 |
| 739497600000 | 107.26 |
| 739584000000 | 107.16 |
| 739670400000 | 107.63 |
| 739756800000 | 107.97 |
| 740016000000 | 107.9 |
| 740102400000 | 106.4 |
| 740188800000 | 106.11 |
| 740275200000 | 106.32 |
| 740361600000 | 105.21 |
| 740620800000 | 104.46 |
| 740707200000 | 105.32 |
| 740793600000 | 104.4 |
| 740880000000 | 103.3 |
| 740966400000 | 103.55 |
| 741225600000 | 104.71 |
| 741312000000 | 105.47 |
| 741398400000 | 104.95 |
| 741484800000 | 106.15 |
| 741571200000 | 105.72 |
| 741830400000 | 105.12 |
| 741916800000 | 105.35 |
| 742003200000 | 105.95 |
| 742089600000 | 107.27 |
| 742176000000 | 106.49 |
| 742435200000 | 105.98 |
| 742521600000 | 106.46 |
| 742608000000 | 106.36 |
| 742694400000 | 105.88 |
| 742780800000 | 106.33 |
| 743040000000 | 107.65 |
| 743126400000 | 107.71 |
| 743212800000 | 107.55 |
| 743299200000 | 107.44 |
| 743385600000 | 106.8 |
| 743644800000 | 107.47 |
| 743731200000 | 107.39 |
| 743817600000 | 108.55 |
| 743904000000 | 107.82 |
| 743990400000 | 107.75 |
| 744249600000 | 110.41 |
| 744336000000 | 112.13 |
| 744422400000 | 112.97 |
| 744508800000 | 112.96 |
| 744595200000 | 114.35 |
| 744854400000 | 114.12 |
| 744940800000 | 111.84 |
| 745027200000 | 112.07 |
| 745113600000 | 113.67 |
| 745200000000 | 114.18 |
| 745459200000 | 116 |
| 745545600000 | 116.09 |
| 745632000000 | 118.82 |
| 745718400000 | 119.09 |
| 745804800000 | 119.34 |
| 746064000000 | 117.5 |
| 746150400000 | 118.44 |
| 746236800000 | 119.21 |
| 746323200000 | 119.98 |
| 746409600000 | 120.8 |
| 746668800000 | 120.97 |
| 746755200000 | 121.19 |
| 746841600000 | 120.75 |
| 746928000000 | 121.07 |
| 747014400000 | 122.48 |
| 747273600000 | 122.39 |
| 747360000000 | 121.59 |
| 747446400000 | 121.13 |
| 747532800000 | 121.58 |
| 747619200000 | 121.59 |
| 747878400000 | 121.61 |
| 747964800000 | 122.04 |
| 748051200000 | 121.37 |
| 748137600000 | 120.71 |
| 748224000000 | 120.81 |
| 748483200000 | 121.85 |
| 748569600000 | 119.67 |
| 748656000000 | 118.66 |
| 748742400000 | 118.41 |
| 748828800000 | 118.04 |
| 749088000000 | 119.69 |
| 749174400000 | 120.83 |
| 749260800000 | 120.51 |
| 749347200000 | 119.35 |
| 749433600000 | 119.66 |
| 749692800000 | 120.24 |
| 749779200000 | 121.67 |
| 749865600000 | 122.48 |
| 749952000000 | 122.68 |
| 750038400000 | 124.99 |
| 750297600000 | 125.59 |
| 750384000000 | 126.28 |
| 750470400000 | 125.55 |
| 750556800000 | 124.32 |
| 750643200000 | 125.18 |
| 750902400000 | 124.86 |
| 750988800000 | 124.42 |
| 751075200000 | 125.46 |
| 751161600000 | 125.09 |
| 751248000000 | 125.96 |
| 751507200000 | 125.31 |
| 751593600000 | 124.89 |
| 751680000000 | 123.77 |
| 751766400000 | 124.07 |
| 751852800000 | 123.89 |
| 752112000000 | 122.84 |
| 752198400000 | 122.55 |
| 752284800000 | 123.4 |
| 752371200000 | 122.19 |
| 752457600000 | 119.71 |
| 752716800000 | 120.05 |
| 752803200000 | 119.95 |
| 752889600000 | 119.96 |
| 752976000000 | 119.34 |
| 753062400000 | 119.84 |
| 753321600000 | 120.31 |
| 753408000000 | 120.1 |
| 753494400000 | 120.97 |
| 753580800000 | 120.78 |
| 753667200000 | 119.96 |
| 753926400000 | 118.21 |
| 754012800000 | 117.6 |
| 754099200000 | 117.37 |
| 754185600000 | 118.03 |
| 754272000000 | 117.87 |
| 754531200000 | 117.89 |
| 754617600000 | 117.64 |
| 754704000000 | 119.16 |
| 754790400000 | 119.76 |
| 754876800000 | 120.96 |
| 755136000000 | 122.5 |
| 755222400000 | 122.76 |
| 755308800000 | 123.51 |
| 755395200000 | 124.68 |
| 755481600000 | 124.63 |
| 755740800000 | 123.53 |
| 755827200000 | 122.16 |
| 755913600000 | 121.06 |
| 756000000000 | 121.93 |
| 756086400000 | 122.27 |
| 756345600000 | 123.21 |
| 756432000000 | 124.21 |
| 756518400000 | 125.04 |
| 756604800000 | 126.64 |
| 756691200000 | 126.47 |
| 756950400000 | 126.79 |
| 757036800000 | 126.11 |
| 757123200000 | 122.98 |
| 757209600000 | 123.4 |
| 757296000000 | 123.16 |
| 757555200000 | 124.2 |
| 757641600000 | 123.96 |
| 757728000000 | 122.97 |
| 757814400000 | 122.08 |
| 757900800000 | 123.68 |
| 758160000000 | 123.93 |
| 758246400000 | 124.11 |
| 758332800000 | 124.13 |
| 758419200000 | 121.81 |
| 758505600000 | 122 |
| 758764800000 | 121.33 |
| 758851200000 | 122.14 |
| 758937600000 | 122.62 |
| 759024000000 | 122.15 |
| 759110400000 | 120.55 |
| 759369600000 | 120.76 |
| 759456000000 | 121.93 |
| 759542400000 | 122.52 |
| 759628800000 | 123.98 |
| 759715200000 | 124.29 |
| 759974400000 | 127.3 |
| 760060800000 | 126.7 |
| 760147200000 | 127.65 |
| 760233600000 | 125.73 |
| 760320000000 | 124.19 |
| 760579200000 | 121.09 |
| 760665600000 | 121.82 |
| 760752000000 | 121.1 |
| 760838400000 | 120.93 |
| 760924800000 | 119.62 |
| 761184000000 | 121 |
| 761270400000 | 121.39 |
| 761356800000 | 123.4 |
| 761443200000 | 124.71 |
| 761529600000 | 125.44 |
| 761788800000 | 122.74 |
| 761875200000 | 122.74 |
| 761961600000 | 123.16 |
| 762048000000 | 122.05 |
| 762134400000 | 121.58 |
| 762393600000 | 121.93 |
| 762480000000 | 119.95 |
| 762566400000 | 117.53 |
| 762652800000 | 117.49 |
| 762739200000 | 117.56 |
| 762998400000 | 119.75 |
| 763084800000 | 119.59 |
| 763171200000 | 118.91 |
| 763257600000 | 120.02 |
| 763344000000 | 118.82 |
| 763603200000 | 120 |
| 763689600000 | 120.7 |
| 763776000000 | 121.41 |
| 763862400000 | 121.05 |
| 763948800000 | 118.99 |
| 764208000000 | 118.15 |
| 764294400000 | 118.25 |
| 764380800000 | 118.98 |
| 764467200000 | 118.76 |
| 764553600000 | 117.54 |
| 764812800000 | 117.92 |
| 764899200000 | 117.53 |
| 764985600000 | 116.44 |
| 765072000000 | 116.62 |
| 765158400000 | 115.42 |
| 765417600000 | 114.93 |
| 765504000000 | 114.51 |
| 765590400000 | 115.9 |
| 765676800000 | 116.01 |
| 765763200000 | 116.69 |
| 766022400000 | 117.63 |
| 766108800000 | 117.12 |
| 766195200000 | 116.93 |
| 766281600000 | 115.42 |
| 766368000000 | 114.93 |
| 766627200000 | 114.03 |
| 766713600000 | 112.59 |
| 766800000000 | 112.58 |
| 766886400000 | 113.06 |
| 766972800000 | 114.6 |
| 767232000000 | 114.95 |
| 767318400000 | 115.92 |
| 767404800000 | 117 |
| 767491200000 | 117.76 |
| 767577600000 | 118.16 |
| 767836800000 | 119.4 |
| 767923200000 | 119.51 |
| 768009600000 | 116.55 |
| 768096000000 | 116.07 |
| 768182400000 | 116.85 |
| 768441600000 | 116.62 |
| 768528000000 | 116.63 |
| 768614400000 | 117.12 |
| 768700800000 | 117.55 |
| 768787200000 | 117.67 |
| 769046400000 | 118.06 |
| 769132800000 | 117.84 |
| 769219200000 | 119.47 |
| 769305600000 | 118.76 |
| 769392000000 | 120.13 |
| 769651200000 | 120.05 |
| 769737600000 | 117.8 |
| 769824000000 | 116.53 |
| 769910400000 | 116.23 |
| 769996800000 | 116.54 |
| 770256000000 | 116 |
| 770342400000 | 115.39 |
| 770428800000 | 114.83 |
| 770515200000 | 114.56 |
| 770601600000 | 114.67 |
| 770860800000 | 115.29 |
| 770947200000 | 114.55 |
| 771033600000 | 115.02 |
| 771120000000 | 114.87 |
| 771206400000 | 115.27 |
| 771465600000 | 115.51 |
| 771552000000 | 114.85 |
| 771638400000 | 115.06 |
| 771724800000 | 113.91 |
| 771811200000 | 114.77 |
| 772070400000 | 111.91 |
| 772156800000 | 111.84 |
| 772243200000 | 112.38 |
| 772329600000 | 113.3 |
| 772416000000 | 112.94 |
| 772675200000 | 112.82 |
| 772761600000 | 114.53 |
| 772848000000 | 114.93 |
| 772934400000 | 113.91 |
| 773020800000 | 113.3 |
| 773280000000 | 114.5 |
| 773366400000 | 114.35 |
| 773452800000 | 114.19 |
| 773539200000 | 115.38 |
| 773625600000 | 116.51 |
| 773884800000 | 120.08 |
| 773971200000 | 120.11 |
| 774057600000 | 119.93 |
| 774144000000 | 119.06 |
| 774230400000 | 119.87 |
| 774489600000 | 121.25 |
| 774576000000 | 121.11 |
| 774662400000 | 121.58 |
| 774748800000 | 119.07 |
| 774835200000 | 119.13 |
| 775094400000 | 119.92 |
| 775180800000 | 120.95 |
| 775267200000 | 121.38 |
| 775353600000 | 119.13 |
| 775440000000 | 120.43 |
| 775699200000 | 121.47 |
| 775785600000 | 122.56 |
| 775872000000 | 122.84 |
| 775958400000 | 121.49 |
| 776044800000 | 121.68 |
| 776304000000 | 121.22 |
| 776390400000 | 119.8 |
| 776476800000 | 120.41 |
| 776563200000 | 117.81 |
| 776649600000 | 117.87 |
| 776908800000 | 117.9 |
| 776995200000 | 117.73 |
| 777081600000 | 118.07 |
| 777168000000 | 118.01 |
| 777254400000 | 118.49 |
| 777513600000 | 118.53 |
| 777600000000 | 118.3 |
| 777686400000 | 118.57 |
| 777772800000 | 119.92 |
| 777859200000 | 118.46 |
| 778118400000 | 119.65 |
| 778204800000 | 119.36 |
| 778291200000 | 118.89 |
| 778377600000 | 118.15 |
| 778464000000 | 119.65 |
| 778723200000 | 118.26 |
| 778809600000 | 118.03 |
| 778896000000 | 117.78 |
| 778982400000 | 118.77 |
| 779068800000 | 120.1 |
| 779328000000 | 118.84 |
| 779414400000 | 118.96 |
| 779500800000 | 118.72 |
| 779587200000 | 119.03 |
| 779673600000 | 118.89 |
| 779932800000 | 118.07 |
| 780019200000 | 117.13 |
| 780105600000 | 117.18 |
| 780192000000 | 117.08 |
| 780278400000 | 117.71 |
| 780537600000 | 116.43 |
| 780624000000 | 116.91 |
| 780710400000 | 116.78 |
| 780796800000 | 115.88 |
| 780883200000 | 115.23 |
| 781142400000 | 114.42 |
| 781228800000 | 114.83 |
| 781315200000 | 113.36 |
| 781401600000 | 113.25 |
| 781488000000 | 113.1 |
| 781747200000 | 115.98 |
| 781833600000 | 116.93 |
| 781920000000 | 117.38 |
| 782006400000 | 119.22 |
| 782092800000 | 120.15 |
| 782352000000 | 121.54 |
| 782438400000 | 120.85 |
| 782524800000 | 120.65 |
| 782611200000 | 121.7 |
| 782697600000 | 119.71 |
| 782956800000 | 120.49 |
| 783043200000 | 118.82 |
| 783129600000 | 119.95 |
| 783216000000 | 119.75 |
| 783302400000 | 120.04 |
| 783561600000 | 121.65 |
| 783648000000 | 121.88 |
| 783734400000 | 119.41 |
| 783820800000 | 119.94 |
| 783907200000 | 120.99 |
| 784166400000 | 120.01 |
| 784252800000 | 120.92 |
| 784339200000 | 121.04 |
| 784425600000 | 121.16 |
| 784512000000 | 121.3 |
| 784771200000 | 120.42 |
| 784857600000 | 120.48 |
| 784944000000 | 120.7 |
| 785030400000 | 120.21 |
| 785116800000 | 119.84 |
| 785376000000 | 120.07 |
| 785462400000 | 118.98 |
| 785548800000 | 117.75 |
| 785635200000 | 118.8 |
| 785721600000 | 118.88 |
| 785980800000 | 118.79 |
| 786067200000 | 118.39 |
| 786153600000 | 119.04 |
| 786240000000 | 119.07 |
| 786326400000 | 118.72 |
| 786585600000 | 120.04 |
| 786672000000 | 119.1 |
| 786758400000 | 119.26 |
| 786844800000 | 117.99 |
| 786931200000 | 117.12 |
| 787190400000 | 116.69 |
| 787276800000 | 116.24 |
| 787363200000 | 116.79 |
| 787449600000 | 116.81 |
| 787536000000 | 116.75 |
| 787795200000 | 116.23 |
| 787881600000 | 116.37 |
| 787968000000 | 115.91 |
| 788054400000 | 116.55 |
| 788140800000 | 116.22 |
| 788400000000 | 116.34 |
| 788486400000 | 116.33 |
| 788572800000 | 116.83 |
| 788659200000 | 116.08 |
| 788745600000 | 116.95 |
| 789004800000 | 115.95 |
| 789091200000 | 116.24 |
| 789177600000 | 116.4 |
| 789264000000 | 116.24 |
| 789350400000 | 115.53 |
| 789609600000 | 116.65 |
| 789696000000 | 116.29 |
| 789782400000 | 115.94 |
| 789868800000 | 116.02 |
| 789955200000 | 115.51 |
| 790214400000 | 116.76 |
| 790300800000 | 116.15 |
| 790387200000 | 115.97 |
| 790473600000 | 116.83 |
| 790560000000 | 116.11 |
| 790819200000 | 114.14 |
| 790905600000 | 114.3 |
| 790992000000 | 114.19 |
| 791078400000 | 115.16 |
| 791164800000 | 115.4 |
| 791424000000 | 116.01 |
| 791510400000 | 113.82 |
| 791596800000 | 115.5 |
| 791683200000 | 115.31 |
| 791769600000 | 115.5 |
| 792028800000 | 116.51 |
| 792115200000 | 116.57 |
| 792201600000 | 116.44 |
| 792288000000 | 117.65 |
| 792374400000 | 118.66 |
| 792633600000 | 117.84 |
| 792720000000 | 119.19 |
| 792806400000 | 119.13 |
| 792892800000 | 119.09 |
| 792979200000 | 119.19 |
| 793238400000 | 119.06 |
| 793324800000 | 118.9 |
| 793411200000 | 118.28 |
| 793497600000 | 119.83 |
| 793584000000 | 119.81 |
| 793843200000 | 118.23 |
| 793929600000 | 118.32 |
| 794016000000 | 119.28 |
| 794102400000 | 120.87 |
| 794188800000 | 121.44 |
| 794448000000 | 121.32 |
| 794534400000 | 122.74 |
| 794620800000 | 120.23 |
| 794707200000 | 119.02 |
| 794793600000 | 117.08 |
| 795052800000 | 117.36 |
| 795139200000 | 117.61 |
| 795225600000 | 119.01 |
| 795312000000 | 119.31 |
| 795398400000 | 119.92 |
| 795657600000 | 119.18 |
| 795744000000 | 118.53 |
| 795830400000 | 119.06 |
| 795916800000 | 117.13 |
| 796003200000 | 116.65 |
| 796262400000 | 118.18 |
| 796348800000 | 118.73 |
| 796435200000 | 119.1 |
| 796521600000 | 119.11 |
| 796608000000 | 121 |
| 796867200000 | 121.25 |
| 796953600000 | 122.33 |
| 797040000000 | 123.09 |
| 797126400000 | 123.99 |
| 797212800000 | 124.72 |
| 797472000000 | 121.36 |
| 797558400000 | 122.01 |
| 797644800000 | 121.99 |
| 797731200000 | 123.35 |
| 797817600000 | 123.04 |
| 798076800000 | 125.07 |
| 798163200000 | 124.83 |
| 798249600000 | 123.1 |
| 798336000000 | 122.26 |
| 798422400000 | 124.02 |
| 798681600000 | 123.43 |
| 798768000000 | 125.21 |
| 798854400000 | 125.56 |
| 798940800000 | 125.4 |
| 799027200000 | 125.02 |
| 799286400000 | 124.69 |
| 799372800000 | 126.48 |
| 799459200000 | 127.71 |
| 799545600000 | 128.69 |
| 799632000000 | 128.75 |
| 799891200000 | 130.46 |
| 799977600000 | 131.6 |
| 800064000000 | 132.65 |
| 800150400000 | 130.1 |
| 800236800000 | 128.56 |
| 800496000000 | 128.93 |
| 800582400000 | 128.84 |
| 800668800000 | 128.41 |
| 800755200000 | 128.07 |
| 800841600000 | 127.32 |
| 801100800000 | 128.45 |
| 801187200000 | 128.03 |
| 801273600000 | 129.36 |
| 801360000000 | 132.73 |
| 801446400000 | 133.79 |
| 801705600000 | 132.81 |
| 801792000000 | 133.77 |
| 801878400000 | 132.22 |
| 801964800000 | 133.57 |
| 802051200000 | 134.38 |
| 802310400000 | 134.73 |
| 802396800000 | 135.67 |
| 802483200000 | 135.91 |
| 802569600000 | 135.68 |
| 802656000000 | 134.92 |
| 802915200000 | 134.34 |
| 803001600000 | 134.13 |
| 803088000000 | 134.62 |
| 803174400000 | 134.23 |
| 803260800000 | 133.51 |
| 803520000000 | 134.64 |
| 803606400000 | 134.94 |
| 803692800000 | 135.49 |
| 803779200000 | 135.33 |
| 803865600000 | 135.97 |
| 804124800000 | 135.53 |
| 804211200000 | 135.29 |
| 804297600000 | 133.43 |
| 804384000000 | 134.78 |
| 804470400000 | 133.49 |
| 804729600000 | 134.41 |
| 804816000000 | 135.35 |
| 804902400000 | 136.05 |
| 804988800000 | 135.94 |
| 805075200000 | 137.2 |
| 805334400000 | 137.57 |
| 805420800000 | 136.62 |
| 805507200000 | 136.28 |
| 805593600000 | 137.58 |
| 805680000000 | 136.84 |
| 805939200000 | 137.06 |
| 806025600000 | 136.49 |
| 806112000000 | 137.14 |
| 806198400000 | 135.75 |
| 806284800000 | 135.62 |
| 806544000000 | 136 |
| 806630400000 | 136.02 |
| 806716800000 | 136.87 |
| 806803200000 | 137.02 |
| 806889600000 | 136.9 |
| 807148800000 | 136.09 |
| 807235200000 | 136.86 |
| 807321600000 | 136.77 |
| 807408000000 | 136.75 |
| 807494400000 | 136.12 |
| 807753600000 | 134.29 |
| 807840000000 | 133.95 |
| 807926400000 | 133.29 |
| 808012800000 | 131.86 |
| 808099200000 | 130.21 |
| 808358400000 | 129.35 |
| 808444800000 | 126.7 |
| 808531200000 | 127.66 |
| 808617600000 | 127.44 |
| 808704000000 | 127.4 |
| 808963200000 | 128.04 |
| 809049600000 | 127.02 |
| 809136000000 | 126.96 |
| 809222400000 | 127.12 |
| 809308800000 | 127.23 |
| 809568000000 | 126.55 |
| 809654400000 | 125.56 |
| 809740800000 | 126.53 |
| 809827200000 | 126.29 |
| 809913600000 | 126.67 |
| 810172800000 | 127.35 |
| 810259200000 | 128 |
| 810345600000 | 127.23 |
| 810432000000 | 126.06 |
| 810518400000 | 126.47 |
| 810777600000 | 127.05 |
| 810864000000 | 127.55 |
| 810950400000 | 127.45 |
| 811036800000 | 128.17 |
| 811123200000 | 128.26 |
| 811382400000 | 127.97 |
| 811468800000 | 128.54 |
| 811555200000 | 131.16 |
| 811641600000 | 134.4 |
| 811728000000 | 131.72 |
| 811987200000 | 130.94 |
| 812073600000 | 131.57 |
| 812160000000 | 131.35 |
| 812246400000 | 130.33 |
| 812332800000 | 130.6 |
| 812592000000 | 130.91 |
| 812678400000 | 129.86 |
| 812764800000 | 130.33 |
| 812851200000 | 131.24 |
| 812937600000 | 129.91 |
| 813196800000 | 130.37 |
| 813283200000 | 129.39 |
| 813369600000 | 129.56 |
| 813456000000 | 130.19 |
| 813542400000 | 130.75 |
| 813801600000 | 131.1 |
| 813888000000 | 131.27 |
| 813974400000 | 131.29 |
| 814060800000 | 132 |
| 814147200000 | 132.08 |
| 814406400000 | 130.29 |
| 814492800000 | 130.27 |
| 814579200000 | 132.12 |
| 814665600000 | 131.58 |
| 814752000000 | 129.54 |
| 815011200000 | 131.5 |
| 815097600000 | 132.65 |
| 815184000000 | 132.14 |
| 815270400000 | 132.45 |
| 815356800000 | 133.59 |
| 815616000000 | 133.1 |
| 815702400000 | 133.65 |
| 815788800000 | 134.25 |
| 815875200000 | 135.43 |
| 815961600000 | 134.21 |
| 816220800000 | 133.68 |
| 816307200000 | 134.57 |
| 816393600000 | 135.62 |
| 816480000000 | 137.13 |
| 816566400000 | 137.52 |
| 816825600000 | 138.04 |
| 816912000000 | 137.27 |
| 816998400000 | 137.76 |
| 817084800000 | 137.92 |
| 817171200000 | 138.71 |
| 817430400000 | 138.46 |
| 817516800000 | 137.88 |
| 817603200000 | 136.88 |
| 817689600000 | 135.43 |
| 817776000000 | 135.98 |
| 818035200000 | 136.01 |
| 818121600000 | 137.3 |
| 818208000000 | 137.27 |
| 818294400000 | 136.79 |
| 818380800000 | 137 |
| 818640000000 | 136.97 |
| 818726400000 | 137.23 |
| 818812800000 | 136.76 |
| 818899200000 | 139.05 |
| 818985600000 | 139.16 |
| 819244800000 | 139.01 |
| 819331200000 | 136.71 |
| 819417600000 | 138.53 |
| 819504000000 | 138.27 |
| 819590400000 | 139.45 |
| 819849600000 | 139.52 |
| 819936000000 | 139.71 |
| 820022400000 | 140.27 |
| 820108800000 | 139.7 |
| 820195200000 | 139.86 |
| 820540800000 | 141.42 |
| 820627200000 | 142.01 |
| 820713600000 | 141.91 |
| 820800000000 | 142.31 |
| 821059200000 | 142.12 |
| 821145600000 | 142.02 |
| 821232000000 | 140.92 |
| 821318400000 | 140.14 |
| 821404800000 | 141.15 |
| 821664000000 | 140.37 |
| 821750400000 | 139.94 |
| 821836800000 | 139.02 |
| 821923200000 | 139.26 |
| 822009600000 | 139.25 |
| 822268800000 | 138.25 |
| 822355200000 | 136.55 |
| 822441600000 | 136.6 |
| 822528000000 | 136.35 |
| 822614400000 | 135.8 |
| 822873600000 | 136.89 |
| 822960000000 | 137.44 |
| 823046400000 | 138.95 |
| 823132800000 | 139.55 |
| 823219200000 | 139.16 |
| 823478400000 | 138.65 |
| 823564800000 | 138.84 |
| 823651200000 | 138.34 |
| 823737600000 | 137.11 |
| 823824000000 | 136.93 |
| 824083200000 | 137.71 |
| 824169600000 | 138.43 |
| 824256000000 | 138.26 |
| 824342400000 | 138.41 |
| 824428800000 | 139.32 |
| 824688000000 | 139.05 |
| 824774400000 | 137.76 |
| 824860800000 | 138.34 |
| 824947200000 | 139.75 |
| 825033600000 | 141.13 |
| 825292800000 | 139.9 |
| 825379200000 | 140.39 |
| 825465600000 | 140.11 |
| 825552000000 | 139.63 |
| 825638400000 | 140.8 |
| 825897600000 | 139.69 |
| 825984000000 | 139.23 |
| 826070400000 | 139.28 |
| 826156800000 | 139.5 |
| 826243200000 | 137.71 |
| 826502400000 | 135.96 |
| 826588800000 | 136.67 |
| 826675200000 | 137.42 |
| 826761600000 | 137.6 |
| 826848000000 | 137.07 |
| 827107200000 | 137.49 |
| 827193600000 | 138.44 |
| 827280000000 | 138.97 |
| 827366400000 | 139.06 |
| 827452800000 | 139.09 |
| 827712000000 | 139.76 |
| 827798400000 | 139.6 |
| 827884800000 | 139.88 |
| 827971200000 | 140.07 |
| 828057600000 | 139.88 |
| 828316800000 | 139.48 |
| 828403200000 | 140.29 |
| 828489600000 | 140.53 |
| 828576000000 | 141.19 |
| 828662400000 | 140.86 |
| 828921600000 | 140.77 |
| 829008000000 | 139.5 |
| 829094400000 | 140.1 |
| 829180800000 | 138.84 |
| 829267200000 | 138.71 |
| 829526400000 | 138.75 |
| 829612800000 | 138.86 |
| 829699200000 | 138.27 |
| 829785600000 | 139.2 |
| 829872000000 | 139.24 |
| 830131200000 | 140.13 |
| 830217600000 | 139.39 |
| 830304000000 | 139.58 |
| 830390400000 | 138.68 |
| 830476800000 | 140.01 |
| 830736000000 | 139.61 |
| 830822400000 | 139.1 |
| 830908800000 | 138.79 |
| 830995200000 | 139.17 |
| 831081600000 | 138.37 |
| 831340800000 | 138.83 |
| 831427200000 | 138.96 |
| 831513600000 | 138.89 |
| 831600000000 | 138.52 |
| 831686400000 | 138.68 |
| 831945600000 | 138.75 |
| 832032000000 | 139.61 |
| 832118400000 | 139.49 |
| 832204800000 | 139.39 |
| 832291200000 | 139.71 |
| 832550400000 | 139.22 |
| 832636800000 | 139.05 |
| 832723200000 | 138.07 |
| 832809600000 | 138.08 |
| 832896000000 | 137.99 |
| 833155200000 | 138.17 |
| 833241600000 | 138.48 |
| 833328000000 | 139.07 |
| 833414400000 | 138.5 |
| 833500800000 | 140.22 |
| 833760000000 | 139.52 |
| 833846400000 | 139.62 |
| 833932800000 | 139.67 |
| 834019200000 | 140.52 |
| 834105600000 | 138.92 |
| 834364800000 | 139.54 |
| 834451200000 | 139.56 |
| 834537600000 | 139.95 |
| 834624000000 | 139.94 |
| 834710400000 | 139.69 |
| 834969600000 | 140.31 |
| 835056000000 | 141.83 |
| 835142400000 | 140.83 |
| 835228800000 | 139.41 |
| 835315200000 | 138.71 |
| 835574400000 | 139.95 |
| 835660800000 | 140.1 |
| 835747200000 | 140.95 |
| 835833600000 | 141.08 |
| 835920000000 | 141.56 |
| 836179200000 | 141.95 |
| 836265600000 | 142.16 |
| 836352000000 | 142.23 |
| 836438400000 | 142.38 |
| 836524800000 | 141.03 |
| 836784000000 | 139.98 |
| 836870400000 | 140.93 |
| 836956800000 | 142.32 |
| 837043200000 | 144.67 |
| 837129600000 | 143.08 |
| 837388800000 | 142.49 |
| 837475200000 | 142.35 |
| 837561600000 | 143.31 |
| 837648000000 | 144.09 |
| 837734400000 | 145.17 |
| 837993600000 | 143.65 |
| 838080000000 | 143.88 |
| 838166400000 | 141.86 |
| 838252800000 | 143.98 |
| 838339200000 | 143.31 |
| 838598400000 | 143.52 |
| 838684800000 | 143.29 |
| 838771200000 | 145.07 |
| 838857600000 | 145.78 |
| 838944000000 | 147.46 |
| 839203200000 | 147.68 |
| 839289600000 | 147.4 |
| 839376000000 | 147.71 |
| 839462400000 | 147.84 |
| 839548800000 | 147.89 |
| 839808000000 | 148.01 |
| 839894400000 | 148.38 |
| 839980800000 | 147.04 |
| 840067200000 | 147.38 |
| 840153600000 | 147.1 |
| 840412800000 | 147.12 |
| 840499200000 | 147.51 |
| 840585600000 | 147.16 |
| 840672000000 | 147.51 |
| 840758400000 | 148.72 |
| 841017600000 | 148.41 |
| 841104000000 | 148.77 |
| 841190400000 | 148.29 |
| 841276800000 | 148.07 |
| 841363200000 | 146.81 |
| 841622400000 | 145.99 |
| 841708800000 | 144.93 |
| 841795200000 | 145.87 |
| 841881600000 | 145.46 |
| 841968000000 | 144.91 |
| 842227200000 | 146.06 |
| 842313600000 | 145.58 |
| 842400000000 | 145.4 |
| 842486400000 | 145.56 |
| 842572800000 | 146.85 |
| 842832000000 | 147.75 |
| 842918400000 | 147.38 |
| 843004800000 | 147.97 |
| 843091200000 | 148.1 |
| 843177600000 | 148.21 |
| 843436800000 | 147.6 |
| 843523200000 | 149.02 |
| 843609600000 | 149.97 |
| 843696000000 | 148.9 |
| 843782400000 | 149.31 |
| 844041600000 | 149.51 |
| 844128000000 | 149.42 |
| 844214400000 | 149.82 |
| 844300800000 | 150.5 |
| 844387200000 | 150.67 |
| 844646400000 | 150.78 |
| 844732800000 | 151.04 |
| 844819200000 | 151.02 |
| 844905600000 | 150.69 |
| 844992000000 | 150.74 |
| 845251200000 | 150.68 |
| 845337600000 | 150.34 |
| 845424000000 | 149.42 |
| 845510400000 | 149.45 |
| 845596800000 | 150.08 |
| 845856000000 | 150.82 |
| 845942400000 | 151.8 |
| 846028800000 | 151.7 |
| 846115200000 | 151.89 |
| 846201600000 | 151.65 |
| 846460800000 | 151.7 |
| 846547200000 | 151.14 |
| 846633600000 | 150.86 |
| 846720000000 | 150.02 |
| 846806400000 | 150.77 |
| 847065600000 | 151.11 |
| 847152000000 | 151.64 |
| 847238400000 | 152.92 |
| 847324800000 | 153.51 |
| 847411200000 | 154.51 |
| 847670400000 | 155.19 |
| 847756800000 | 155.7 |
| 847843200000 | 156.3 |
| 847929600000 | 157.39 |
| 848016000000 | 158.66 |
| 848275200000 | 160.01 |
| 848361600000 | 159.48 |
| 848448000000 | 160.45 |
| 848534400000 | 159.86 |
| 848620800000 | 160.03 |
| 848880000000 | 159.81 |
| 848966400000 | 158.84 |
| 849052800000 | 157.22 |
| 849139200000 | 157.61 |
| 849225600000 | 158.31 |
| 849484800000 | 156.62 |
| 849571200000 | 156.26 |
| 849657600000 | 155.38 |
| 849744000000 | 156.85 |
| 849830400000 | 154.16 |
| 850089600000 | 154.2 |
| 850176000000 | 155.16 |
| 850262400000 | 154.75 |
| 850348800000 | 154.66 |
| 850435200000 | 152.97 |
| 850694400000 | 155.34 |
| 850780800000 | 154.46 |
| 850867200000 | 155.41 |
| 850953600000 | 155.64 |
| 851040000000 | 157.43 |
| 851299200000 | 157.09 |
| 851385600000 | 156.92 |
| 851472000000 | 156.81 |
| 851558400000 | 157.48 |
| 851644800000 | 158.19 |
| 851904000000 | 158.91 |
| 851990400000 | 159.94 |
| 852163200000 | 158.15 |
| 852249600000 | 157.86 |
| 852508800000 | 158.03 |
| 852595200000 | 158.97 |
| 852681600000 | 159.76 |
| 852768000000 | 160.5 |
| 852854400000 | 160.3 |
| 853113600000 | 161.13 |
| 853200000000 | 161.41 |
| 853286400000 | 162.42 |
| 853372800000 | 163.43 |
| 853459200000 | 162.3 |
| 853718400000 | 162.51 |
| 853804800000 | 161.87 |
| 853891200000 | 162.48 |
| 853977600000 | 164.34 |
| 854064000000 | 164.76 |
| 854323200000 | 163.16 |
| 854409600000 | 163.29 |
| 854496000000 | 162.23 |
| 854582400000 | 163.4 |
| 854668800000 | 164.39 |
| 854928000000 | 164.72 |
| 855014400000 | 164.73 |
| 855100800000 | 166.36 |
| 855187200000 | 166.23 |
| 855273600000 | 166.28 |
| 855532800000 | 167.91 |
| 855619200000 | 165.77 |
| 855705600000 | 165.54 |
| 855792000000 | 166.36 |
| 855878400000 | 167.71 |
| 856137600000 | 167.62 |
| 856224000000 | 169.75 |
| 856310400000 | 169.1 |
| 856396800000 | 170.11 |
| 856483200000 | 169.53 |
| 856742400000 | 170.98 |
| 856828800000 | 173.16 |
| 856915200000 | 171.08 |
| 857001600000 | 171.38 |
| 857088000000 | 169.55 |
| 857347200000 | 168.44 |
| 857433600000 | 168.58 |
| 857520000000 | 169.17 |
| 857606400000 | 171.23 |
| 857692800000 | 171.47 |
| 857952000000 | 174.55 |
| 858038400000 | 174.7 |
| 858124800000 | 174.35 |
| 858211200000 | 172.13 |
| 858297600000 | 173.63 |
| 858556800000 | 171.59 |
| 858643200000 | 171.16 |
| 858729600000 | 170.76 |
| 858816000000 | 166.42 |
| 858902400000 | 168.84 |
| 859161600000 | 168.25 |
| 859248000000 | 170.81 |
| 859334400000 | 173.07 |
| 859420800000 | 175.44 |
| 859507200000 | 175.18 |
| 859766400000 | 175.35 |
| 859852800000 | 171.23 |
| 859939200000 | 170.37 |
| 860025600000 | 168.8 |
| 860112000000 | 168.87 |
| 860371200000 | 169.41 |
| 860457600000 | 168.78 |
| 860544000000 | 168.68 |
| 860630400000 | 168.44 |
| 860716800000 | 167.47 |
| 860976000000 | 165.3 |
| 861062400000 | 168.56 |
| 861148800000 | 168.78 |
| 861235200000 | 169.7 |
| 861321600000 | 170.09 |
| 861580800000 | 172.67 |
| 861667200000 | 171.29 |
| 861753600000 | 173.69 |
| 861840000000 | 174.26 |
| 861926400000 | 172.27 |
| 862185600000 | 171.81 |
| 862272000000 | 174.83 |
| 862358400000 | 176.08 |
| 862444800000 | 177.05 |
| 862531200000 | 177.76 |
| 862790400000 | 179.85 |
| 862876800000 | 181.05 |
| 862963200000 | 181.55 |
| 863049600000 | 183.15 |
| 863136000000 | 187.18 |
| 863395200000 | 187.63 |
| 863481600000 | 190.73 |
| 863568000000 | 192.46 |
| 863654400000 | 192.72 |
| 863740800000 | 193.74 |
| 864000000000 | 191.66 |
| 864086400000 | 193.38 |
| 864172800000 | 196.44 |
| 864259200000 | 194.29 |
| 864345600000 | 195.88 |
| 864604800000 | 197.1 |
| 864691200000 | 195.74 |
| 864777600000 | 193.43 |
| 864864000000 | 193.18 |
| 864950400000 | 189.59 |
| 865209600000 | 188.7 |
| 865296000000 | 190.22 |
| 865382400000 | 190.74 |
| 865468800000 | 192.09 |
| 865555200000 | 193.84 |
| 865814400000 | 195.74 |
| 865900800000 | 194.47 |
| 865987200000 | 195.37 |
| 866073600000 | 196.22 |
| 866160000000 | 196.63 |
| 866419200000 | 196.73 |
| 866505600000 | 195.04 |
| 866592000000 | 194.52 |
| 866678400000 | 196.24 |
| 866764800000 | 196.22 |
| 867024000000 | 197.46 |
| 867110400000 | 197.33 |
| 867196800000 | 201.24 |
| 867283200000 | 200.85 |
| 867369600000 | 199.61 |
| 867628800000 | 197.75 |
| 867715200000 | 200 |
| 867801600000 | 201.86 |
| 867888000000 | 204.45 |
| 867974400000 | 204.86 |
| 868233600000 | 207.69 |
| 868320000000 | 207.52 |
| 868406400000 | 210.66 |
| 868492800000 | 210.53 |
| 868579200000 | 209.77 |
| 868838400000 | 210.64 |
| 868924800000 | 208.83 |
| 869011200000 | 211.11 |
| 869097600000 | 210.32 |
| 869184000000 | 208.75 |
| 869443200000 | 208.7 |
| 869529600000 | 214.87 |
| 869616000000 | 222.53 |
| 869702400000 | 216.27 |
| 869788800000 | 216.96 |
| 870048000000 | 216.1 |
| 870134400000 | 215.41 |
| 870220800000 | 217.86 |
| 870307200000 | 217.29 |
| 870393600000 | 213.21 |
| 870652800000 | 208.72 |
| 870739200000 | 206.15 |
| 870825600000 | 208.77 |
| 870912000000 | 214.54 |
| 870998400000 | 216.18 |
| 871257600000 | 213.11 |
| 871344000000 | 213.75 |
| 871430400000 | 212.19 |
| 871516800000 | 211.25 |
| 871603200000 | 210.79 |
| 871862400000 | 206.26 |
| 871948800000 | 210.14 |
| 872035200000 | 212 |
| 872121600000 | 212.29 |
| 872208000000 | 209.14 |
| 872467200000 | 207.83 |
| 872553600000 | 207.12 |
| 872640000000 | 206.05 |
| 872726400000 | 205.24 |
| 872812800000 | 201.14 |
| 873072000000 | 203.41 |
| 873158400000 | 205.34 |
| 873244800000 | 207.96 |
| 873331200000 | 207.22 |
| 873417600000 | 210.35 |
| 873676800000 | 209.97 |
| 873763200000 | 209.82 |
| 873849600000 | 208.73 |
| 873936000000 | 208.19 |
| 874022400000 | 208.57 |
| 874281600000 | 211.35 |
| 874368000000 | 214.06 |
| 874454400000 | 215.72 |
| 874540800000 | 216.15 |
| 874627200000 | 217.02 |
| 874886400000 | 220.09 |
| 874972800000 | 220.09 |
| 875059200000 | 223.34 |
| 875145600000 | 224.78 |
| 875232000000 | 226.55 |
| 875491200000 | 227.18 |
| 875577600000 | 229.75 |
| 875664000000 | 229.78 |
| 875750400000 | 231.38 |
| 875836800000 | 236.11 |
| 876096000000 | 236.24 |
| 876182400000 | 236.09 |
| 876268800000 | 235.67 |
| 876355200000 | 230.69 |
| 876441600000 | 227.79 |
| 876700800000 | 232.36 |
| 876787200000 | 233.85 |
| 876873600000 | 233.04 |
| 876960000000 | 231.25 |
| 877046400000 | 225.94 |
| 877305600000 | 225.23 |
| 877392000000 | 227.87 |
| 877478400000 | 227.82 |
| 877564800000 | 222.71 |
| 877651200000 | 222.21 |
| 877910400000 | 217.49 |
| 877996800000 | 206.82 |
| 878083200000 | 219.78 |
| 878169600000 | 216.63 |
| 878256000000 | 217.14 |
| 878515200000 | 220.19 |
| 878601600000 | 220.64 |
| 878688000000 | 223.08 |
| 878774400000 | 220.95 |
| 878860800000 | 217.99 |
| 879120000000 | 218.9 |
| 879206400000 | 217.75 |
| 879292800000 | 213.98 |
| 879379200000 | 214.05 |
| 879465600000 | 213.69 |
| 879724800000 | 218.47 |
| 879811200000 | 220.22 |
| 879897600000 | 221.25 |
| 879984000000 | 224.28 |
| 880070400000 | 226.47 |
| 880329600000 | 221.65 |
| 880416000000 | 221.58 |
| 880502400000 | 223.99 |
| 880588800000 | 223.65 |
| 880675200000 | 224.04 |
| 880934400000 | 227.38 |
| 881020800000 | 228.28 |
| 881107200000 | 230.21 |
| 881193600000 | 233.14 |
| 881280000000 | 234.45 |
| 881539200000 | 239.28 |
| 881625600000 | 242.36 |
| 881712000000 | 243.12 |
| 881798400000 | 240.25 |
| 881884800000 | 240.77 |
| 882144000000 | 241 |
| 882230400000 | 245.01 |
| 882316800000 | 246.91 |
| 882403200000 | 246.77 |
| 882489600000 | 242.29 |
| 882748800000 | 241.78 |
| 882835200000 | 242.51 |
| 882921600000 | 242.73 |
| 883008000000 | 242.59 |
| 883094400000 | 242.54 |
| 883353600000 | 244.14 |
| 883440000000 | 245.24 |
| 883526400000 | 244.35 |
| 883699200000 | 246.08 |
| 883958400000 | 248.34 |
| 884044800000 | 247.99 |
| 884131200000 | 248.78 |
| 884217600000 | 246.56 |
| 884304000000 | 241.5 |
| 884563200000 | 234.48 |
| 884649600000 | 238.82 |
| 884736000000 | 240.47 |
| 884822400000 | 238.88 |
| 884908800000 | 240.65 |
| 885168000000 | 241.32 |
| 885254400000 | 240.8 |
| 885340800000 | 241.95 |
| 885427200000 | 241.24 |
| 885513600000 | 244.09 |
| 885772800000 | 243.13 |
| 885859200000 | 246.47 |
| 885945600000 | 246.46 |
| 886032000000 | 246.81 |
| 886118400000 | 247.76 |
| 886377600000 | 252.74 |
| 886464000000 | 253.96 |
| 886550400000 | 256.31 |
| 886636800000 | 261.33 |
| 886723200000 | 260.4 |
| 886982400000 | 258.87 |
| 887068800000 | 260.71 |
| 887155200000 | 260.99 |
| 887241600000 | 261.41 |
| 887328000000 | 259.38 |
| 887587200000 | 261.09 |
| 887673600000 | 262.83 |
| 887760000000 | 264.98 |
| 887846400000 | 265.24 |
| 887932800000 | 268.83 |
| 888192000000 | 274.47 |
| 888278400000 | 274.55 |
| 888364800000 | 277.63 |
| 888451200000 | 277.31 |
| 888537600000 | 276.9 |
| 888796800000 | 282.76 |
| 888883200000 | 282.11 |
| 888969600000 | 276.39 |
| 889056000000 | 274.03 |
| 889142400000 | 278.01 |
| 889401600000 | 280.5 |
| 889488000000 | 280.34 |
| 889574400000 | 281.09 |
| 889660800000 | 280.58 |
| 889747200000 | 285.25 |
| 890006400000 | 286.65 |
| 890092800000 | 289.28 |
| 890179200000 | 285.4 |
| 890265600000 | 286.71 |
| 890352000000 | 289.33 |
| 890611200000 | 291.33 |
| 890697600000 | 296.16 |
| 890784000000 | 304.28 |
| 890870400000 | 303.11 |
| 890956800000 | 305.51 |
| 891216000000 | 300.91 |
| 891302400000 | 301.83 |
| 891388800000 | 303.76 |
| 891475200000 | 307.74 |
| 891561600000 | 310.7 |
| 891820800000 | 318.93 |
| 891907200000 | 316.45 |
| 891993600000 | 315.6 |
| 892080000000 | 317.22 |
| 892512000000 | 325.44 |
| 892598400000 | 325.48 |
| 892684800000 | 321.22 |
| 892771200000 | 322.11 |
| 893030400000 | 327.96 |
| 893116800000 | 332.63 |
| 893203200000 | 332.26 |
| 893289600000 | 325.22 |
| 893376000000 | 322.42 |
| 893635200000 | 309.57 |
| 893721600000 | 313.96 |
| 893808000000 | 310.07 |
| 893894400000 | 318.85 |
| 894240000000 | 330.52 |
| 894326400000 | 327.28 |
| 894412800000 | 328.77 |
| 894499200000 | 326.22 |
| 894585600000 | 328.06 |
| 894844800000 | 331.78 |
| 894931200000 | 329.14 |
| 895017600000 | 328.5 |
| 895104000000 | 325.46 |
| 895190400000 | 325.5 |
| 895449600000 | 320.28 |
| 895536000000 | 326.78 |
| 895622400000 | 332.89 |
| 895795200000 | 337.22 |
| 896054400000 | 340.3 |
| 896140800000 | 341.24 |
| 896227200000 | 329.24 |
| 896313600000 | 329.04 |
| 896400000000 | 327.47 |
| 896745600000 | 328.65 |
| 896832000000 | 330.81 |
| 896918400000 | 330.13 |
| 897004800000 | 333.05 |
| 897264000000 | 336.63 |
| 897350400000 | 334.2 |
| 897436800000 | 330.12 |
| 897523200000 | 326.54 |
| 897609600000 | 319.38 |
| 897868800000 | 314.17 |
| 897955200000 | 319.63 |
| 898041600000 | 327.64 |
| 898128000000 | 324.27 |
| 898214400000 | 324.56 |
| 898473600000 | 320.67 |
| 898560000000 | 321.93 |
| 898646400000 | 323.92 |
| 898732800000 | 331.84 |
| 898819200000 | 328.01 |
| 899078400000 | 330.96 |
| 899164800000 | 333.86 |
| 899251200000 | 337.39 |
| 899337600000 | 335.56 |
| 899424000000 | 339.91 |
| 899683200000 | 343.8 |
| 899769600000 | 345.4 |
| 899856000000 | 348.02 |
| 899942400000 | 347.18 |
| 900028800000 | 349.77 |
| 900288000000 | 355.73 |
| 900374400000 | 363.02 |
| 900460800000 | 365.32 |
| 900547200000 | 366.27 |
| 900633600000 | 373.28 |
| 900892800000 | 379.01 |
| 900979200000 | 372.68 |
| 901065600000 | 366.43 |
| 901152000000 | 366.34 |
| 901238400000 | 367.24 |
| 901497600000 | 358.85 |
| 901584000000 | 361.28 |
| 901670400000 | 358.55 |
| 901756800000 | 362.88 |
| 901843200000 | 363.91 |
| 902102400000 | 359.33 |
| 902188800000 | 361.05 |
| 902275200000 | 354 |
| 902361600000 | 347.64 |
| 902448000000 | 350.73 |
| 902707200000 | 341.01 |
| 902793600000 | 327.59 |
| 902880000000 | 333.89 |
| 902966400000 | 329.27 |
| 903052800000 | 331.91 |
| 903312000000 | 331.29 |
| 903398400000 | 340.59 |
| 903484800000 | 340.32 |
| 903571200000 | 333.52 |
| 903657600000 | 317.5 |
| 903916800000 | 316.36 |
| 904003200000 | 321.81 |
| 904089600000 | 308.45 |
| 904176000000 | 291.32 |
| 904262400000 | 288.63 |
| 904521600000 | 285.17 |
| 904608000000 | 282.23 |
| 904694400000 | 290.5 |
| 904780800000 | 281.25 |
| 904867200000 | 274.82 |
| 905126400000 | 281.99 |
| 905212800000 | 292.92 |
| 905299200000 | 281.77 |
| 905385600000 | 268.91 |
| 905472000000 | 261.06 |
| 905731200000 | 270.51 |
| 905817600000 | 270.91 |
| 905904000000 | 277.83 |
| 905990400000 | 263.99 |
| 906076800000 | 262.18 |
| 906336000000 | 250.23 |
| 906422400000 | 259.49 |
| 906508800000 | 268.24 |
| 906595200000 | 259.48 |
| 906681600000 | 254.77 |
| 906940800000 | 259.49 |
| 907027200000 | 255.85 |
| 907113600000 | 240.84 |
| 907200000000 | 228.36 |
| 907286400000 | 226.59 |
| 907545600000 | 224.18 |
| 907632000000 | 241.2 |
| 907718400000 | 240.18 |
| 907804800000 | 230.68 |
| 907891200000 | 232.24 |
| 908150400000 | 244.87 |
| 908236800000 | 249.18 |
| 908323200000 | 256.62 |
| 908409600000 | 264.38 |
| 908496000000 | 273.64 |
| 908755200000 | 270.81 |
| 908841600000 | 280.78 |
| 908928000000 | 276.31 |
| 909014400000 | 270.7 |
| 909100800000 | 269.37 |
| 909360000000 | 271.27 |
| 909446400000 | 277.2 |
| 909532800000 | 270.64 |
| 909619200000 | 271.75 |
| 909705600000 | 278.79 |
| 909964800000 | 286.59 |
| 910051200000 | 282.01 |
| 910137600000 | 288.03 |
| 910224000000 | 285.64 |
| 910310400000 | 286.98 |
| 910569600000 | 279.98 |
| 910656000000 | 274.94 |
| 910742400000 | 278.29 |
| 910828800000 | 273.46 |
| 910915200000 | 272.71 |
| 911174400000 | 282.62 |
| 911260800000 | 281.11 |
| 911347200000 | 281.42 |
| 911433600000 | 285.62 |
| 911520000000 | 293.67 |
| 911779200000 | 300.67 |
| 911865600000 | 296.38 |
| 911952000000 | 298.83 |
| 912038400000 | 306.94 |
| 912124800000 | 308.43 |
| 912384000000 | 304.57 |
| 912470400000 | 291.43 |
| 912556800000 | 289.39 |
| 912643200000 | 293.22 |
| 912729600000 | 293.03 |
| 912988800000 | 294.12 |
| 913075200000 | 294.45 |
| 913161600000 | 296.31 |
| 913248000000 | 296.95 |
| 913334400000 | 292.93 |
| 913593600000 | 291.66 |
| 913680000000 | 292.95 |
| 913766400000 | 295.59 |
| 913852800000 | 296.9 |
| 913939200000 | 295.82 |
| 914198400000 | 302.73 |
| 914284800000 | 302.27 |
| 914371200000 | 307.25 |
| 914803200000 | 309.45 |
| 914889600000 | 310.32 |
| 914976000000 | 308.32 |
| 915408000000 | 325.04 |
| 915494400000 | 328.97 |
| 915580800000 | 333.28 |
| 915667200000 | 327.74 |
| 915753600000 | 326.01 |
| 916012800000 | 319.08 |
| 916099200000 | 311.89 |
| 916185600000 | 297.52 |
| 916272000000 | 296.64 |
| 916358400000 | 299.37 |
| 916617600000 | 311.84 |
| 916704000000 | 310.79 |
| 916790400000 | 313.32 |
| 916876800000 | 309.61 |
| 916963200000 | 300.72 |
| 917222400000 | 299.24 |
| 917308800000 | 298.73 |
| 917395200000 | 296.45 |
| 917481600000 | 302.04 |
| 917568000000 | 302.54 |
| 917827200000 | 303.95 |
| 917913600000 | 303.94 |
| 918000000000 | 303.51 |
| 918086400000 | 300.38 |
| 918172800000 | 299.18 |
| 918432000000 | 295.6 |
| 918518400000 | 288.45 |
| 918604800000 | 290.63 |
| 918691200000 | 292.5 |
| 918777600000 | 295.39 |
| 919036800000 | 295.82 |
| 919123200000 | 294.36 |
| 919209600000 | 293.58 |
| 919296000000 | 293.87 |
| 919382400000 | 289.96 |
| 919641600000 | 291.17 |
| 919728000000 | 290.09 |
| 919814400000 | 293.35 |
| 919900800000 | 291.3 |
| 919987200000 | 288.51 |
| 920246400000 | 280.61 |
| 920332800000 | 281.07 |
| 920419200000 | 278.04 |
| 920505600000 | 280.85 |
| 920592000000 | 288.77 |
| 920851200000 | 289.11 |
| 920937600000 | 289.52 |
| 921024000000 | 296.17 |
| 921110400000 | 299.05 |
| 921196800000 | 303.44 |
| 921456000000 | 303.97 |
| 921542400000 | 304.92 |
| 921628800000 | 306.9 |
| 921715200000 | 305 |
| 921801600000 | 307.67 |
| 922060800000 | 305.06 |
| 922147200000 | 298.82 |
| 922233600000 | 295.07 |
| 922320000000 | 299.32 |
| 922406400000 | 292.23 |
| 922665600000 | 293.86 |
| 922752000000 | 294.14 |
| 922838400000 | 296.54 |
| 922924800000 | 294.98 |
| 923356800000 | 300.62 |
| 923443200000 | 301.35 |
| 923529600000 | 302.75 |
| 923616000000 | 304.18 |
| 923875200000 | 304.45 |
| 923961600000 | 304.52 |
| 924048000000 | 304.65 |
| 924134400000 | 299.57 |
| 924220800000 | 298.75 |
| 924480000000 | 298.8 |
| 924566400000 | 294.45 |
| 924652800000 | 296.7 |
| 924739200000 | 300.97 |
| 924825600000 | 303.25 |
| 925084800000 | 302.3399 |
| 925171200000 | 310.43 |
| 925257600000 | 309.26 |
| 925344000000 | 307.13 |
| 925430400000 | 306.43 |
| 925689600000 | 309.08 |
| 925776000000 | 308.48 |
| 925862400000 | 306.97 |
| 925948800000 | 308.8 |
| 926035200000 | 310.29 |
| 926294400000 | 309.43 |
| 926380800000 | 307.99 |
| 926467200000 | 304.73 |
| 926553600000 | 304.35 |
| 926640000000 | 300.69 |
| 926899200000 | 295.36 |
| 926985600000 | 298.46 |
| 927072000000 | 302.88 |
| 927158400000 | 304 |
| 927244800000 | 301.7 |
| 927504000000 | 302.52 |
| 927590400000 | 299.11 |
| 927676800000 | 293.47 |
| 927763200000 | 287.64 |
| 927849600000 | 286 |
| 928108800000 | 287.47 |
| 928195200000 | 288.26 |
| 928281600000 | 285.83 |
| 928368000000 | 287.66 |
| 928454400000 | 289.0299 |
| 928713600000 | 291.12 |
| 928800000000 | 294.05 |
| 928886400000 | 295.29 |
| 928972800000 | 291.66 |
| 929059200000 | 294.35 |
| 929318400000 | 288.64 |
| 929404800000 | 291.54 |
| 929491200000 | 289.6 |
| 929577600000 | 292.07 |
| 929664000000 | 293.58 |
| 929923200000 | 295.49 |
| 930009600000 | 292.99 |
| 930096000000 | 289.99 |
| 930182400000 | 289.12 |
| 930268800000 | 291.76 |
| 930528000000 | 290.35 |
| 930614400000 | 290.91 |
| 930700800000 | 290.13 |
| 930787200000 | 293.14 |
| 930873600000 | 294.26 |
| 931132800000 | 298.45 |
| 931219200000 | 297.13 |
| 931305600000 | 294.66 |
| 931392000000 | 296.33 |
| 931478400000 | 298.77 |
| 931737600000 | 296.92 |
| 931824000000 | 292.71 |
| 931910400000 | 295.39 |
| 931996800000 | 297.98 |
| 932083200000 | 297.6 |
| 932342400000 | 298.51 |
| 932428800000 | 300.26 |
| 932515200000 | 298.72 |
| 932601600000 | 294.93 |
| 932688000000 | 290.08 |
| 932947200000 | 287.92 |
| 933033600000 | 288.0299 |
| 933120000000 | 288.91 |
| 933206400000 | 284.39 |
| 933292800000 | 287.32 |
| 933552000000 | 286.0299 |
| 933638400000 | 284.8 |
| 933724800000 | 286.5 |
| 933811200000 | 283.08 |
| 933897600000 | 281.8399 |
| 934156800000 | 282.88 |
| 934243200000 | 279.43 |
| 934329600000 | 279.65 |
| 934416000000 | 284.5 |
| 934502400000 | 287.68 |
| 934761600000 | 288.51 |
| 934848000000 | 289.54 |
| 934934400000 | 289.93 |
| 935020800000 | 291.71 |
| 935107200000 | 295.77 |
| 935366400000 | 299.26 |
| 935452800000 | 298.01 |
| 935539200000 | 300.68 |
| 935625600000 | 299.05 |
| 935712000000 | 300.44 |
| 935971200000 | 298.31 |
| 936057600000 | 294.8399 |
| 936144000000 | 298.55 |
| 936230400000 | 297.66 |
| 936316800000 | 301.33 |
| 936576000000 | 303.04 |
| 936662400000 | 302.3399 |
| 936748800000 | 301.97 |
| 936835200000 | 301.07 |
| 936921600000 | 297.37 |
| 937180800000 | 295.16 |
| 937267200000 | 295.54 |
| 937353600000 | 295.3399 |
| 937440000000 | 296.04 |
| 937526400000 | 297.75 |
| 937785600000 | 297.96 |
| 937872000000 | 296.58 |
| 937958400000 | 296.45 |
| 938044800000 | 294.73 |
| 938131200000 | 291.65 |
| 938390400000 | 293.27 |
| 938476800000 | 293.83 |
| 938563200000 | 296.05 |
| 938649600000 | 296.44 |
| 938736000000 | 297.3 |
| 938995200000 | 301.68 |
| 939081600000 | 302.8399 |
| 939168000000 | 304.41 |
| 939254400000 | 306.22 |
| 939340800000 | 302.95 |
| 939600000000 | 303.83 |
| 939686400000 | 303.69 |
| 939772800000 | 301.66 |
| 939859200000 | 301.93 |
| 939945600000 | 298.14 |
| 940204800000 | 296.25 |
| 940291200000 | 297.21 |
| 940377600000 | 297.7799 |
| 940464000000 | 296.19 |
| 940550400000 | 295.08 |
| 940809600000 | 292.77 |
| 940896000000 | 292.25 |
| 940982400000 | 289.29 |
| 941068800000 | 294.5299 |
| 941155200000 | 301.42 |
| 941414400000 | 301.58 |
| 941500800000 | 302.7799 |
| 941587200000 | 303.87 |
| 941673600000 | 306.29 |
| 941760000000 | 306.58 |
| 942019200000 | 306.17 |
| 942105600000 | 307.06 |
| 942192000000 | 310.66 |
| 942278400000 | 312.23 |
| 942364800000 | 309.23 |
| 942624000000 | 312.51 |
| 942710400000 | 313.67 |
| 942796800000 | 316.12 |
| 942883200000 | 312.4 |
| 942969600000 | 311.98 |
| 943228800000 | 306.99 |
| 943315200000 | 304.56 |
| 943401600000 | 299.85 |
| 943488000000 | 303.5299 |
| 943574400000 | 302.39 |
| 943833600000 | 298.35 |
| 943920000000 | 297.75 |
| 944006400000 | 298.95 |
| 944092800000 | 297.49 |
| 944179200000 | 301.38 |
| 944438400000 | 306.07 |
| 944524800000 | 304.8399 |
| 944611200000 | 304.12 |
| 944697600000 | 302.88 |
| 944784000000 | 303.56 |
| 945043200000 | 304.07 |
| 945129600000 | 301.12 |
| 945216000000 | 296.94 |
| 945302400000 | 302.69 |
| 945388800000 | 301.23 |
| 945648000000 | 300.2799 |
| 945734400000 | 299.72 |
| 945820800000 | 301.94 |
| 945907200000 | 314.06 |
| 945993600000 | 314.99 |
| 946252800000 | 318.3 |
| 946339200000 | 314.8 |
| 946425600000 | 315.68 |
| 946512000000 | 316.98 |
| 946857600000 | 316.9 |
| 946944000000 | 313.9 |
| 947030400000 | 310.8 |
| 947116800000 | 310.49 |
| 947203200000 | 315.68 |
| 947462400000 | 314.1 |
| 947548800000 | 312.69 |
| 947635200000 | 309.24 |
| 947721600000 | 308.73 |
| 947808000000 | 309.26 |
| 948067200000 | 307.95 |
| 948153600000 | 302.95 |
| 948240000000 | 301.05 |
| 948326400000 | 300.6 |
| 948412800000 | 297.8 |
| 948672000000 | 292.97 |
| 948758400000 | 287.81 |
| 948844800000 | 288.75 |
| 948931200000 | 287.4 |
| 949017600000 | 281.5 |
| 949276800000 | 277.1 |
| 949363200000 | 279.64 |
| 949449600000 | 283.64 |
| 949536000000 | 287.2 |
| 949622400000 | 283.7799 |
| 949881600000 | 281.07 |
| 949968000000 | 285.64 |
| 950054400000 | 285.41 |
| 950140800000 | 288.86 |
| 950227200000 | 288.33 |
| 950486400000 | 288.61 |
| 950572800000 | 287.14 |
| 950659200000 | 290.46 |
| 950745600000 | 293.47 |
| 950832000000 | 293.07 |
| 951091200000 | 294.7 |
| 951177600000 | 301.72 |
| 951264000000 | 302.88 |
| 951350400000 | 298.64 |
| 951436800000 | 293.77 |
| 951696000000 | 288.73 |
| 951782400000 | 290.51 |
| 951868800000 | 292.9 |
| 951955200000 | 292.87 |
| 952041600000 | 291.39 |
| 952300800000 | 295.96 |
| 952387200000 | 296.94 |
| 952473600000 | 295.36 |
| 952560000000 | 292.8 |
| 952646400000 | 289.88 |
| 952905600000 | 284.26 |
| 952992000000 | 285.58 |
| 953078400000 | 286.55 |
| 953164800000 | 295.67 |
| 953251200000 | 295.96 |
| 953510400000 | 293.39 |
| 953596800000 | 292.51 |
| 953683200000 | 288.69 |
| 953769600000 | 291.14 |
| 953856000000 | 297.23 |
| 954115200000 | 294.72 |
| 954201600000 | 293.72 |
| 954288000000 | 289.42 |
| 954374400000 | 289.1 |
| 954460800000 | 289.32 |
| 954720000000 | 292.1 |
| 954806400000 | 302.41 |
| 954892800000 | 302.69 |
| 954979200000 | 298.79 |
| 955065600000 | 300.29 |
| 955324800000 | 300.29 |
| 955411200000 | 301.05 |
| 955497600000 | 302.57 |
| 955584000000 | 303.8 |
| 955670400000 | 300.7799 |
| 955929600000 | 291.3399 |
| 956016000000 | 288.9 |
| 956102400000 | 286.74 |
| 956188800000 | 289.36 |
| 956275200000 | 289.39 |
| 956534400000 | 289.22 |
| 956620800000 | 288.5899 |
| 956707200000 | 288.83 |
| 956793600000 | 282.86 |
| 956880000000 | 284.05 |
| 957139200000 | 284.26 |
| 957225600000 | 286.77 |
| 957312000000 | 279.58 |
| 957398400000 | 281.73 |
| 957484800000 | 283.56 |
| 957744000000 | 283.1 |
| 957830400000 | 284.93 |
| 957916800000 | 287.3 |
| 958003200000 | 287.29 |
| 958089600000 | 290.61 |
| 958348800000 | 292.62 |
| 958435200000 | 295.21 |
| 958521600000 | 289.99 |
| 958608000000 | 293.1 |
| 958694400000 | 288.46 |
| 958953600000 | 285.72 |
| 959040000000 | 289.0299 |
| 959126400000 | 288.67 |
| 959212800000 | 291.92 |
| 959299200000 | 296.7799 |
| 959558400000 | 296.5 |
| 959644800000 | 300.42 |
| 959731200000 | 302.45 |
| 959817600000 | 304.8 |
| 959904000000 | 313.11 |
| 960163200000 | 312.89 |
| 960249600000 | 317.04 |
| 960336000000 | 318.87 |
| 960422400000 | 317.08 |
| 960508800000 | 317.55 |
| 960768000000 | 317.46 |
| 960854400000 | 321.2799 |
| 960940800000 | 324.23 |
| 961027200000 | 320.46 |
| 961113600000 | 321.3 |
| 961372800000 | 318.75 |
| 961459200000 | 316.06 |
| 961545600000 | 311.61 |
| 961632000000 | 308.86 |
| 961718400000 | 306.67 |
| 961977600000 | 308.87 |
| 962064000000 | 309.3399 |
| 962150400000 | 312.95 |
| 962236800000 | 313.19 |
| 962323200000 | 318.91 |
| 962582400000 | 319.8399 |
| 962668800000 | 320 |
| 962755200000 | 321.88 |
| 962841600000 | 320.86 |
| 962928000000 | 320.46 |
| 963187200000 | 321.81 |
| 963273600000 | 321.17 |
| 963360000000 | 314.56 |
| 963446400000 | 313.83 |
| 963532800000 | 317.25 |
| 963792000000 | 318.5299 |
| 963878400000 | 316.0899 |
| 963964800000 | 313.25 |
| 964051200000 | 317.5899 |
| 964137600000 | 318.33 |
| 964396800000 | 318.5899 |
| 964483200000 | 322.15 |
| 964569600000 | 322.0899 |
| 964656000000 | 318.72 |
| 964742400000 | 315.89 |
| 965001600000 | 318.68 |
| 965088000000 | 316.29 |
| 965174400000 | 317.61 |
| 965260800000 | 310.33 |
| 965347200000 | 312.52 |
| 965606400000 | 320.92 |
| 965692800000 | 321.8399 |
| 965779200000 | 321.27 |
| 965865600000 | 323.74 |
| 965952000000 | 323.21 |
| 966211200000 | 324.42 |
| 966297600000 | 328.74 |
| 966384000000 | 331.63 |
| 966470400000 | 329.61 |
| 966556800000 | 326.8399 |
| 966816000000 | 325.89 |
| 966902400000 | 325.19 |
| 966988800000 | 326.4 |
| 967075200000 | 324.32 |
| 967161600000 | 324.55 |
| 967420800000 | 322.68 |
| 967507200000 | 320.68 |
| 967593600000 | 318.56 |
| 967680000000 | 318.02 |
| 967766400000 | 321.58 |
| 968025600000 | 320.39 |
| 968112000000 | 319.36 |
| 968198400000 | 313.69 |
| 968284800000 | 317.02 |
| 968371200000 | 313.51 |
| 968630400000 | 312.98 |
| 968716800000 | 308.96 |
| 968803200000 | 307.45 |
| 968889600000 | 309.51 |
| 968976000000 | 307.32 |
| 969235200000 | 301.52 |
| 969321600000 | 300.1 |
| 969408000000 | 295.21 |
| 969494400000 | 296.94 |
| 969580800000 | 304.97 |
| 969840000000 | 306.31 |
| 969926400000 | 309.74 |
| 970012800000 | 310.72 |
| 970099200000 | 312.57 |
| 970185600000 | 311.29 |
| 970444800000 | 313.21 |
| 970531200000 | 312.1 |
| 970617600000 | 311.19 |
| 970704000000 | 311.54 |
| 970790400000 | 308.15 |
| 971049600000 | 301.04 |
| 971136000000 | 301.76 |
| 971222400000 | 289.26 |
| 971308800000 | 286.93 |
| 971395200000 | 283.27 |
| 971654400000 | 284.17 |
| 971740800000 | 286.26 |
| 971827200000 | 276.79 |
| 971913600000 | 284.95 |
| 972000000000 | 288.5 |
| 972259200000 | 286.67 |
| 972345600000 | 293.13 |
| 972432000000 | 287.8 |
| 972518400000 | 286.82 |
| 972604800000 | 291.23 |
| 972864000000 | 294.12 |
| 972950400000 | 303.15 |
| 973036800000 | 307.61 |
| 973123200000 | 311.77 |
| 973209600000 | 314.22 |
| 973468800000 | 311.61 |
| 973555200000 | 311.94 |
| 973641600000 | 307.99 |
| 973728000000 | 309.95 |
| 973814400000 | 305.7799 |
| 974073600000 | 302.76 |
| 974160000000 | 308.8 |
| 974246400000 | 307.97 |
| 974332800000 | 304.92 |
| 974419200000 | 302.42 |
| 974678400000 | 294.5299 |
| 974764800000 | 293.62 |
| 974851200000 | 284.29 |
| 974937600000 | 281.96 |
| 975024000000 | 287.2 |
| 975283200000 | 293.48 |
| 975369600000 | 291.94 |
| 975456000000 | 292 |
| 975542400000 | 290.18 |
| 975628800000 | 296.22 |
| 975888000000 | 292.91 |
| 975974400000 | 297.26 |
| 976060800000 | 304.42 |
| 976147200000 | 304.8 |
| 976233600000 | 304.01 |
| 976492800000 | 308.76 |
| 976579200000 | 308.98 |
| 976665600000 | 306.26 |
| 976752000000 | 303.71 |
| 976838400000 | 303.06 |
| 977097600000 | 302.9 |
| 977184000000 | 304.22 |
| 977270400000 | 301.46 |
| 977356800000 | 303.2 |
| 977443200000 | 309.83 |
| 977875200000 | 316.24 |
| 977961600000 | 318.37 |
| 978048000000 | 323.32 |
| 978393600000 | 324.27 |
| 978480000000 | 316.35 |
| 978566400000 | 334.95 |
| 978652800000 | 338.8399 |
| 978912000000 | 337.45 |
| 978998400000 | 333.94 |
| 979084800000 | 331.81 |
| 979171200000 | 339.61 |
| 979257600000 | 340.99 |
| 979516800000 | 337.14 |
| 979603200000 | 333.47 |
| 979689600000 | 338.07 |
| 979776000000 | 343.43 |
| 979862400000 | 337.64 |
| 980121600000 | 340.52 |
| 980208000000 | 340.96 |
| 980294400000 | 337.52 |
| 980380800000 | 336.5899 |
| 980467200000 | 333.99 |
| 980726400000 | 332.8399 |
| 980812800000 | 338.81 |
| 980899200000 | 342.67 |
| 980985600000 | 340.37 |
| 981072000000 | 333.4 |
| 981331200000 | 336.0899 |
| 981417600000 | 334.13 |
| 981504000000 | 334.73 |
| 981590400000 | 329.58 |
| 981676800000 | 328.97 |
| 981936000000 | 332.27 |
| 982022400000 | 327.9 |
| 982108800000 | 323.99 |
| 982195200000 | 323 |
| 982281600000 | 321.39 |
| 982540800000 | 325.88 |
| 982627200000 | 319 |
| 982713600000 | 312.5 |
| 982800000000 | 306.8 |
| 982886400000 | 307.71 |
| 983145600000 | 308.76 |
| 983232000000 | 312.17 |
| 983318400000 | 312.85 |
| 983404800000 | 311.14 |
| 983491200000 | 309.69 |
| 983750400000 | 315.29 |
| 983836800000 | 314.75 |
| 983923200000 | 315.29 |
| 984009600000 | 318.08 |
| 984096000000 | 315.26 |
| 984355200000 | 306.5299 |
| 984441600000 | 301.68 |
| 984528000000 | 293.06 |
| 984614400000 | 290.7 |
| 984700800000 | 283.61 |
| 984960000000 | 282.24 |
| 985046400000 | 286.5299 |
| 985132800000 | 275.63 |
| 985219200000 | 260.38 |
| 985305600000 | 270.19 |
| 985564800000 | 281.32 |
| 985651200000 | 286.87 |
| 985737600000 | 281.13 |
| 985824000000 | 281.41 |
| 985910400000 | 285.45 |
| 986169600000 | 283.68 |
| 986256000000 | 278.8 |
| 986342400000 | 283.87 |
| 986428800000 | 288.48 |
| 986515200000 | 288.93 |
| 986774400000 | 291.2 |
| 986860800000 | 290.87 |
| 986947200000 | 292.72 |
| 987033600000 | 295.44 |
| 987465600000 | 290.22 |
| 987552000000 | 299.33 |
| 987638400000 | 302.56 |
| 987724800000 | 301.38 |
| 987984000000 | 295.3 |
| 988070400000 | 297.31 |
| 988156800000 | 297.85 |
| 988243200000 | 300.87 |
| 988329600000 | 301.36 |
| 988588800000 | 302.39 |
| 988675200000 | 303.64 |
| 988761600000 | 301.85 |
| 988848000000 | 297.19 |
| 988934400000 | 299.2799 |
| 989193600000 | 298.83 |
| 989280000000 | 295.71 |
| 989366400000 | 295.13 |
| 989452800000 | 301.05 |
| 989539200000 | 298.83 |
| 989798400000 | 295.41 |
| 989884800000 | 298.86 |
| 989971200000 | 301 |
| 990057600000 | 303.12 |
| 990144000000 | 303.97 |
| 990403200000 | 303.42 |
| 990489600000 | 299.13 |
| 990576000000 | 296.04 |
| 990662400000 | 297.55 |
| 990748800000 | 294.96 |
| 991008000000 | 294.55 |
| 991094400000 | 291.99 |
| 991180800000 | 291.17 |
| 991267200000 | 288.17 |
| 991353600000 | 287.22 |
| 991612800000 | 287.06 |
| 991699200000 | 291.07 |
| 991785600000 | 288.92 |
| 991872000000 | 288.26 |
| 991958400000 | 288.97 |
| 992217600000 | 284.86 |
| 992304000000 | 281.64 |
| 992390400000 | 286.85 |
| 992476800000 | 287.41 |
| 992563200000 | 285.88 |
| 992822400000 | 282.49 |
| 992908800000 | 282.05 |
| 992995200000 | 282.32 |
| 993081600000 | 282.85 |
| 993168000000 | 284.5899 |
| 993427200000 | 287.16 |
| 993513600000 | 282.67 |
| 993600000000 | 283.55 |
| 993686400000 | 280.44 |
| 993772800000 | 282.44 |
| 994032000000 | 285.05 |
| 994118400000 | 284.11 |
| 994204800000 | 280.64 |
| 994291200000 | 274.74 |
| 994377600000 | 270.93 |
| 994636800000 | 269.97 |
| 994723200000 | 270.56 |
| 994809600000 | 266.01 |
| 994896000000 | 265.67 |
| 994982400000 | 268.91 |
| 995241600000 | 268.18 |
| 995328000000 | 267.89 |
| 995414400000 | 266.8399 |
| 995500800000 | 271.3399 |
| 995587200000 | 267.8399 |
| 995846400000 | 268.52 |
| 995932800000 | 267.3399 |
| 996019200000 | 263.95 |
| 996105600000 | 265.07 |
| 996192000000 | 266.92 |
| 996451200000 | 268.85 |
| 996537600000 | 271.47 |
| 996624000000 | 273.7799 |
| 996710400000 | 274.62 |
| 996796800000 | 274.52 |
| 997056000000 | 274.3 |
| 997142400000 | 272.83 |
| 997228800000 | 272.08 |
| 997315200000 | 271.15 |
| 997401600000 | 268.9 |
| 997660800000 | 270.8399 |
| 997747200000 | 278.0299 |
| 997833600000 | 280.92 |
| 997920000000 | 281.39 |
| 998006400000 | 277.77 |
| 998265600000 | 275.91 |
| 998352000000 | 278 |
| 998438400000 | 281.61 |
| 998524800000 | 283.79 |
| 998611200000 | 287.0299 |
| 998870400000 | 287.87 |
| 998956800000 | 283.71 |
| 999043200000 | 283.99 |
| 999129600000 | 281.19 |
| 999216000000 | 281.48 |
| 999475200000 | 276.52 |
| 999561600000 | 272.8 |
| 999648000000 | 269.46 |
| 999734400000 | 265.77 |
| 999820800000 | 261.01 |
| 1000080000000 | 255.16 |
| 1000166400000 | 240.87 |
| 1000252800000 | 240.06 |
| 1000339200000 | 243.59 |
| 1000425600000 | 232.57 |
| 1000684800000 | 237.57 |
| 1000771200000 | 232.46 |
| 1000857600000 | 227.5 |
| 1000944000000 | 213.74 |
| 1001030400000 | 204.2 |
| 1001289600000 | 219.4 |
| 1001376000000 | 226.42 |
| 1001462400000 | 228.81 |
| 1001548800000 | 231.98 |
| 1001635200000 | 237.49 |
| 1001894400000 | 232.66 |
| 1001980800000 | 234.21 |
| 1002067200000 | 232.39 |
| 1002153600000 | 240.53 |
| 1002240000000 | 238.05 |
| 1002499200000 | 236.71 |
| 1002585600000 | 234.27 |
| 1002672000000 | 239.57 |
| 1002758400000 | 242.45 |
| 1002844800000 | 243.05 |
| 1003104000000 | 235.68 |
| 1003190400000 | 239.36 |
| 1003276800000 | 243.36 |
| 1003363200000 | 242.24 |
| 1003449600000 | 235.31 |
| 1003708800000 | 236.89 |
| 1003795200000 | 242.74 |
| 1003881600000 | 245.82 |
| 1003968000000 | 242.62 |
| 1004054400000 | 245.79 |
| 1004313600000 | 244.08 |
| 1004400000000 | 237.1 |
| 1004486400000 | 239.56 |
| 1004572800000 | 242.42 |
| 1004659200000 | 242.26 |
| 1004918400000 | 247.24 |
| 1005004800000 | 248.76 |
| 1005091200000 | 251.22 |
| 1005177600000 | 255.78 |
| 1005264000000 | 251.61 |
| 1005523200000 | 247.22 |
| 1005609600000 | 250.72 |
| 1005696000000 | 253.38 |
| 1005782400000 | 256 |
| 1005868800000 | 258.82 |
| 1006128000000 | 262.0899 |
| 1006214400000 | 260.07 |
| 1006300800000 | 259.15 |
| 1006387200000 | 259.25 |
| 1006473600000 | 259.37 |
| 1006732800000 | 260.32 |
| 1006819200000 | 258.43 |
| 1006905600000 | 256.58 |
| 1006992000000 | 254.58 |
| 1007078400000 | 256.41 |
| 1007337600000 | 253.33 |
| 1007424000000 | 256.98 |
| 1007510400000 | 264.06 |
| 1007596800000 | 268.36 |
| 1007683200000 | 265.35 |
| 1007942400000 | 260.91 |
| 1008028800000 | 262.0899 |
| 1008115200000 | 261.71 |
| 1008201600000 | 256 |
| 1008288000000 | 256.3399 |
| 1008547200000 | 262.49 |
| 1008633600000 | 260.81 |
| 1008720000000 | 256.82 |
| 1008806400000 | 254.37 |
| 1008892800000 | 255.04 |
| 1009152000000 | 255.34 |
| 1009411200000 | 257.97 |
| 1009497600000 | 258.8399 |
| 1009756800000 | 259.46 |
| 1009929600000 | 264.12 |
| 1010016000000 | 266 |
| 1010102400000 | 265.72 |
| 1010361600000 | 262.58 |
| 1010448000000 | 260.92 |
| 1010534400000 | 261.13 |
| 1010620800000 | 259.01 |
| 1010707200000 | 260.4 |
| 1010966400000 | 255.11 |
| 1011052800000 | 255.86 |
| 1011139200000 | 251.35 |
| 1011225600000 | 257.3399 |
| 1011312000000 | 257.48 |
| 1011571200000 | 254.71 |
| 1011657600000 | 257.82 |
| 1011744000000 | 257.71 |
| 1011830400000 | 260.14 |
| 1011916800000 | 255.71 |
| 1012176000000 | 257.23 |
| 1012262400000 | 254.68 |
| 1012348800000 | 249.39 |
| 1012435200000 | 250.96 |
| 1012521600000 | 254.12 |
| 1012780800000 | 251.39 |
| 1012867200000 | 245.02 |
| 1012953600000 | 241.92 |
| 1013040000000 | 245.99 |
| 1013126400000 | 245.56 |
| 1013385600000 | 248.2 |
| 1013472000000 | 246.61 |
| 1013558400000 | 247.86 |
| 1013644800000 | 253.67 |
| 1013731200000 | 250.51 |
| 1013990400000 | 247.82 |
| 1014076800000 | 243.34 |
| 1014163200000 | 241.1 |
| 1014249600000 | 242.62 |
| 1014336000000 | 243.31 |
| 1014595200000 | 244.56 |
| 1014681600000 | 245.07 |
| 1014768000000 | 250.03 |
| 1014854400000 | 252.92 |
| 1014940800000 | 253.41 |
| 1015200000000 | 261.64 |
| 1015286400000 | 261.46 |
| 1015372800000 | 264.76 |
| 1015459200000 | 266.22 |
| 1015545600000 | 264.77 |
| 1015804800000 | 265.3399 |
| 1015891200000 | 263.41 |
| 1015977600000 | 264.31 |
| 1016064000000 | 267.3399 |
| 1016150400000 | 268.54 |
| 1016409600000 | 270.5899 |
| 1016496000000 | 272.7 |
| 1016582400000 | 271.26 |
| 1016668800000 | 270.19 |
| 1016755200000 | 270.97 |
| 1017014400000 | 268.93 |
| 1017100800000 | 269.63 |
| 1017187200000 | 267.91 |
| 1017273600000 | 271.31 |
| 1017705600000 | 273.74 |
| 1017792000000 | 275.89 |
| 1017878400000 | 272.23 |
| 1017964800000 | 272.01 |
| 1018224000000 | 265.25 |
| 1018310400000 | 268.26 |
| 1018396800000 | 271.5899 |
| 1018483200000 | 269.94 |
| 1018569600000 | 270.69 |
| 1018828800000 | 272.39 |
| 1018915200000 | 278.0899 |
| 1019001600000 | 280.6 |
| 1019088000000 | 281.21 |
| 1019174400000 | 285.7799 |
| 1019433600000 | 283.0899 |
| 1019520000000 | 282.89 |
| 1019606400000 | 282.14 |
| 1019692800000 | 279.17 |
| 1019779200000 | 281.08 |
| 1020038400000 | 280.76 |
| 1020124800000 | 282.85 |
| 1020211200000 | 284.2799 |
| 1020297600000 | 282.86 |
| 1020384000000 | 288.67 |
| 1020643200000 | 286.37 |
| 1020729600000 | 282.89 |
| 1020816000000 | 287.5 |
| 1020902400000 | 287.45 |
| 1020988800000 | 285.44 |
| 1021248000000 | 288.14 |
| 1021334400000 | 289.5899 |
| 1021420800000 | 291.69 |
| 1021507200000 | 290.49 |
| 1021593600000 | 293.85 |
| 1021852800000 | 291.44 |
| 1021939200000 | 290.47 |
| 1022025600000 | 289.88 |
| 1022112000000 | 290.0899 |
| 1022198400000 | 288.44 |
| 1022457600000 | 289.4 |
| 1022544000000 | 290.4 |
| 1022630400000 | 292.45 |
| 1022716800000 | 292.01 |
| 1022803200000 | 290.5299 |
| 1023062400000 | 291.01 |
| 1023148800000 | 285.11 |
| 1023235200000 | 284.29 |
| 1023321600000 | 287.57 |
| 1023408000000 | 282.32 |
| 1023667200000 | 281.83 |
| 1023753600000 | 286.17 |
| 1023840000000 | 279.72 |
| 1023926400000 | 275.0899 |
| 1024012800000 | 269.13 |
| 1024272000000 | 276.71 |
| 1024358400000 | 278.51 |
| 1024444800000 | 274.04 |
| 1024531200000 | 270.38 |
| 1024617600000 | 272.05 |
| 1024876800000 | 265.54 |
| 1024963200000 | 271.89 |
| 1025049600000 | 269.17 |
| 1025136000000 | 271.67 |
| 1025222400000 | 281.9 |
| 1025481600000 | 281.57 |
| 1025568000000 | 269.0899 |
| 1025654400000 | 262.88 |
| 1025740800000 | 266.11 |
| 1025827200000 | 276.4 |
| 1026086400000 | 280.93 |
| 1026172800000 | 279.3 |
| 1026259200000 | 271.12 |
| 1026345600000 | 261.04 |
| 1026432000000 | 260.0899 |
| 1026691200000 | 251.63 |
| 1026777600000 | 251.24 |
| 1026864000000 | 258.89 |
| 1026950400000 | 260.82 |
| 1027036800000 | 249.5 |
| 1027296000000 | 234.92 |
| 1027382400000 | 223 |
| 1027468800000 | 221.53 |
| 1027555200000 | 233.49 |
| 1027641600000 | 230.89 |
| 1027900800000 | 244.01 |
| 1027987200000 | 240.17 |
| 1028073600000 | 238.48 |
| 1028160000000 | 232.54 |
| 1028246400000 | 231.04 |
| 1028505600000 | 223.29 |
| 1028592000000 | 230.51 |
| 1028678400000 | 230.77 |
| 1028764800000 | 238.51 |
| 1028851200000 | 241.8 |
| 1029110400000 | 240.09 |
| 1029196800000 | 243.57 |
| 1029283200000 | 237.17 |
| 1029369600000 | 242.99 |
| 1029456000000 | 246.41 |
| 1029715200000 | 254.48 |
| 1029801600000 | 251.39 |
| 1029888000000 | 255.86 |
| 1029974400000 | 257.52 |
| 1030060800000 | 255.1 |
| 1030320000000 | 253.91 |
| 1030406400000 | 263.83 |
| 1030492800000 | 253.57 |
| 1030579200000 | 248.99 |
| 1030665600000 | 250.56 |
| 1030924800000 | 247.45 |
| 1031011200000 | 238.99 |
| 1031097600000 | 237.59 |
| 1031184000000 | 234.65 |
| 1031270400000 | 239.49 |
| 1031529600000 | 234.99 |
| 1031616000000 | 239.8 |
| 1031702400000 | 248.04 |
| 1031788800000 | 237.97 |
| 1031875200000 | 231.29 |
| 1032134400000 | 230.68 |
| 1032220800000 | 229.77 |
| 1032307200000 | 221.2 |
| 1032393600000 | 216.47 |
| 1032480000000 | 213.82 |
| 1032739200000 | 203.52 |
| 1032825600000 | 198.6399 |
| 1032912000000 | 200.99 |
| 1032998400000 | 211.49 |
| 1033084800000 | 208.73 |
| 1033344000000 | 198.38 |
| 1033430400000 | 199.7 |
| 1033516800000 | 205.58 |
| 1033603200000 | 198.72 |
| 1033689600000 | 187.98 |
| 1033948800000 | 182.71 |
| 1034035200000 | 178.99 |
| 1034121600000 | 179.91 |
| 1034208000000 | 188.1399 |
| 1034294400000 | 200.97 |
| 1034553600000 | 197.71 |
| 1034640000000 | 212.45 |
| 1034726400000 | 211.87 |
| 1034812800000 | 216.91 |
| 1034899200000 | 217 |
| 1035158400000 | 218.97 |
| 1035244800000 | 218.91 |
| 1035331200000 | 208.93 |
| 1035417600000 | 213.68 |
| 1035504000000 | 213.82 |
| 1035763200000 | 219.78 |
| 1035849600000 | 210.87 |
| 1035936000000 | 216.43 |
| 1036022400000 | 222.26 |
| 1036108800000 | 221.73 |
| 1036368000000 | 233.13 |
| 1036454400000 | 236.7 |
| 1036540800000 | 233.59 |
| 1036627200000 | 228.58 |
| 1036713600000 | 225.57 |
| 1036972800000 | 223.04 |
| 1037059200000 | 225.52 |
| 1037145600000 | 223.15 |
| 1037232000000 | 229.65 |
| 1037318400000 | 231.43 |
| 1037577600000 | 233.39 |
| 1037664000000 | 230.21 |
| 1037750400000 | 231.19 |
| 1037836800000 | 240.28 |
| 1037923200000 | 242.21 |
| 1038182400000 | 242.21 |
| 1038268800000 | 237.35 |
| 1038355200000 | 243.03 |
| 1038441600000 | 244.72 |
| 1038528000000 | 244.85 |
| 1038787200000 | 246.56 |
| 1038873600000 | 240.12 |
| 1038960000000 | 239.13 |
| 1039046400000 | 234.45 |
| 1039132800000 | 236.31 |
| 1039392000000 | 230.47 |
| 1039478400000 | 233.23 |
| 1039564800000 | 235.97 |
| 1039651200000 | 234.29 |
| 1039737600000 | 232.3 |
| 1039996800000 | 241.88 |
| 1040083200000 | 241.81 |
| 1040169600000 | 237.04 |
| 1040256000000 | 234.07 |
| 1040342400000 | 235.34 |
| 1040601600000 | 234.53 |
| 1040688000000 | 235.73 |
| 1040947200000 | 232.6 |
| 1041206400000 | 234.53 |
| 1041292800000 | 236.2 |
| 1041465600000 | 241.87 |
| 1041552000000 | 245.69 |
| 1041811200000 | 248.01 |
| 1041897600000 | 244.82 |
| 1041984000000 | 244.23 |
| 1042070400000 | 245.59 |
| 1042156800000 | 247.67 |
| 1042416000000 | 250.97 |
| 1042502400000 | 252.51 |
| 1042588800000 | 249.39 |
| 1042675200000 | 250.01 |
| 1042761600000 | 242.58 |
| 1043020800000 | 240.72 |
| 1043107200000 | 238.15 |
| 1043193600000 | 232.1 |
| 1043280000000 | 233.55 |
| 1043366400000 | 231.55 |
| 1043625600000 | 225.44 |
| 1043712000000 | 223.54 |
| 1043798400000 | 222.84 |
| 1043884800000 | 226.77 |
| 1043971200000 | 225.42 |
| 1044230400000 | 229.62 |
| 1044316800000 | 223.75 |
| 1044403200000 | 227.17 |
| 1044489600000 | 224.78 |
| 1044576000000 | 222 |
| 1044835200000 | 217.03 |
| 1044921600000 | 222.8 |
| 1045008000000 | 218.62 |
| 1045094400000 | 223.02 |
| 1045180800000 | 229.26 |
| 1045440000000 | 233.71 |
| 1045526400000 | 231.8 |
| 1045612800000 | 228.53 |
| 1045699200000 | 227.54 |
| 1045785600000 | 227.88 |
| 1046044800000 | 223.63 |
| 1046131200000 | 216.95 |
| 1046217600000 | 215.36 |
| 1046304000000 | 218.47 |
| 1046390400000 | 223.26 |
| 1046649600000 | 226.03 |
| 1046736000000 | 220.22 |
| 1046822400000 | 220.49 |
| 1046908800000 | 217.82 |
| 1046995200000 | 214.7 |
| 1047254400000 | 209.5 |
| 1047340800000 | 208.53 |
| 1047427200000 | 202.23 |
| 1047513600000 | 208.62 |
| 1047600000000 | 221 |
| 1047859200000 | 223.45 |
| 1047945600000 | 224.21 |
| 1048032000000 | 225.89 |
| 1048118400000 | 223.46 |
| 1048204800000 | 231.75 |
| 1048464000000 | 224.02 |
| 1048550400000 | 226.08 |
| 1048636800000 | 226.52 |
| 1048723200000 | 222.41 |
| 1048809600000 | 225.08 |
| 1049068800000 | 219.56 |
| 1049155200000 | 222.54 |
| 1049241600000 | 227.74 |
| 1049328000000 | 230.42 |
| 1049414400000 | 233.9 |
| 1049673600000 | 239.4 |
| 1049760000000 | 238.76 |
| 1049846400000 | 240.49 |
| 1049932800000 | 237.1 |
| 1050019200000 | 239.71 |
| 1050278400000 | 242.5 |
| 1050364800000 | 248.38 |
| 1050451200000 | 249.34 |
| 1050537600000 | 250.53 |
| 1050969600000 | 253.76 |
| 1051056000000 | 258.14 |
| 1051142400000 | 256.05 |
| 1051228800000 | 253.76 |
| 1051488000000 | 258.3399 |
| 1051574400000 | 259.81 |
| 1051660800000 | 262.23 |
| 1051747200000 | 263.39 |
| 1051833600000 | 263.76 |
| 1052092800000 | 267.68 |
| 1052179200000 | 274.24 |
| 1052265600000 | 270.87 |
| 1052352000000 | 265.52 |
| 1052438400000 | 268.5299 |
| 1052697600000 | 270.47 |
| 1052784000000 | 272.27 |
| 1052870400000 | 272.6 |
| 1052956800000 | 273.73 |
| 1053043200000 | 278.8399 |
| 1053302400000 | 270.47 |
| 1053388800000 | 271.44 |
| 1053475200000 | 268.0299 |
| 1053561600000 | 273.19 |
| 1053648000000 | 277.36 |
| 1053907200000 | 277.31 |
| 1053993600000 | 277.75 |
| 1054080000000 | 280.86 |
| 1054166400000 | 284.76 |
| 1054252800000 | 284.15 |
| 1054512000000 | 288.85 |
| 1054598400000 | 288.01 |
| 1054684800000 | 289.85 |
| 1054771200000 | 292.63 |
| 1054857600000 | 294.8399 |
| 1055116800000 | 293.64 |
| 1055203200000 | 294.39 |
| 1055289600000 | 302.2 |
| 1055376000000 | 303.95 |
| 1055462400000 | 302.79 |
| 1055721600000 | 309.22 |
| 1055808000000 | 310.04 |
| 1055894400000 | 306.8399 |
| 1055980800000 | 301.54 |
| 1056067200000 | 301.46 |
| 1056326400000 | 295.3399 |
| 1056412800000 | 293.35 |
| 1056499200000 | 297.31 |
| 1056585600000 | 293.11 |
| 1056672000000 | 293.04 |
| 1056931200000 | 290.3399 |
| 1057017600000 | 286.95 |
| 1057104000000 | 291.96 |
| 1057190400000 | 292.5899 |
| 1057276800000 | 291.96 |
| 1057536000000 | 294.55 |
| 1057622400000 | 295.0299 |
| 1057708800000 | 291.97 |
| 1057795200000 | 290.63 |
| 1057881600000 | 292.68 |
| 1058140800000 | 297.04 |
| 1058227200000 | 295.11 |
| 1058313600000 | 294.98 |
| 1058400000000 | 291.7799 |
| 1058486400000 | 295.24 |
| 1058745600000 | 292.44 |
| 1058832000000 | 292.65 |
| 1058918400000 | 295.18 |
| 1059004800000 | 299.52 |
| 1059091200000 | 298.7 |
| 1059350400000 | 304.22 |
| 1059436800000 | 302.11 |
| 1059523200000 | 301.01 |
| 1059609600000 | 301.11 |
| 1059696000000 | 298.67 |
| 1059955200000 | 298.63 |
| 1060041600000 | 301.52 |
| 1060128000000 | 296.62 |
| 1060214400000 | 297.35 |
| 1060300800000 | 297.12 |
| 1060560000000 | 299.35 |
| 1060646400000 | 301.37 |
| 1060732800000 | 300.62 |
| 1060819200000 | 302.04 |
| 1060905600000 | 303 |
| 1061164800000 | 301.5299 |
| 1061251200000 | 300.96 |
| 1061337600000 | 299.99 |
| 1061424000000 | 294.46 |
| 1061510400000 | 291.68 |
| 1061769600000 | 289.04 |
| 1061856000000 | 286.88 |
| 1061942400000 | 288.55 |
| 1062028800000 | 289.47 |
| 1062115200000 | 288.5299 |
| 1062374400000 | 292.8399 |
| 1062460800000 | 288.96 |
| 1062547200000 | 295.67 |
| 1062633600000 | 296.22 |
| 1062720000000 | 300.15 |
| 1062979200000 | 301.86 |
| 1063065600000 | 302.14 |
| 1063152000000 | 298.35 |
| 1063238400000 | 298.43 |
| 1063324800000 | 300.57 |
| 1063584000000 | 301.86 |
| 1063670400000 | 302.22 |
| 1063756800000 | 307.29 |
| 1063843200000 | 309.69 |
| 1063929600000 | 311.2799 |
| 1064188800000 | 307.98 |
| 1064275200000 | 305.7 |
| 1064361600000 | 304.56 |
| 1064448000000 | 302.01 |
| 1064534400000 | 300.0299 |
| 1064793600000 | 300.93 |
| 1064880000000 | 298.0299 |
| 1064966400000 | 304.57 |
| 1065052800000 | 305.06 |
| 1065139200000 | 309.49 |
| 1065398400000 | 312.5899 |
| 1065484800000 | 311.99 |
| 1065571200000 | 313.95 |
| 1065657600000 | 315.96 |
| 1065744000000 | 318.06 |
| 1066003200000 | 319.91 |
| 1066089600000 | 321.42 |
| 1066176000000 | 321.08 |
| 1066262400000 | 321.51 |
| 1066348800000 | 319.13 |
| 1066608000000 | 321.43 |
| 1066694400000 | 321.13 |
| 1066780800000 | 320.32 |
| 1066867200000 | 316.48 |
| 1066953600000 | 317.48 |
| 1067212800000 | 320.15 |
| 1067299200000 | 321.18 |
| 1067385600000 | 323.42 |
| 1067472000000 | 326.4 |
| 1067558400000 | 325.46 |
| 1067817600000 | 327.83 |
| 1067904000000 | 325.99 |
| 1067990400000 | 322.71 |
| 1068076800000 | 322.95 |
| 1068163200000 | 327.82 |
| 1068422400000 | 325.85 |
| 1068508800000 | 325.68 |
| 1068595200000 | 329.82 |
| 1068681600000 | 332.73 |
| 1068768000000 | 335.77 |
| 1069027200000 | 329.12 |
| 1069113600000 | 331.44 |
| 1069200000000 | 331.48 |
| 1069286400000 | 330.45 |
| 1069372800000 | 331.7799 |
| 1069632000000 | 332.81 |
| 1069718400000 | 334.58 |
| 1069804800000 | 338.16 |
| 1069891200000 | 339.57 |
| 1069977600000 | 342.96 |
| 1070236800000 | 347.88 |
| 1070323200000 | 351.3399 |
| 1070409600000 | 356.62 |
| 1070496000000 | 355.87 |
| 1070582400000 | 356.02 |
| 1070841600000 | 357.86 |
| 1070928000000 | 357.29 |
| 1071014400000 | 355.04 |
| 1071100800000 | 355.24 |
| 1071187200000 | 359.11 |
| 1071446400000 | 361.77 |
| 1071532800000 | 362.02 |
| 1071619200000 | 361.44 |
| 1071705600000 | 363.54 |
| 1071792000000 | 363.36 |
| 1072051200000 | 363.54 |
| 1072137600000 | 365.46 |
| 1072224000000 | 366.76 |
| 1072656000000 | 369.82 |
| 1072742400000 | 373.2 |
| 1072828800000 | 376.11 |
| 1073001600000 | 379.85 |
| 1073260800000 | 383.73 |
| 1073347200000 | 386.96 |
| 1073433600000 | 381.44 |
| 1073520000000 | 385.25 |
| 1073606400000 | 390 |
| 1073865600000 | 386.14 |
| 1073952000000 | 384.87 |
| 1074038400000 | 384.5899 |
| 1074124800000 | 385.06 |
| 1074211200000 | 381.36 |
| 1074470400000 | 381.0899 |
| 1074556800000 | 383.74 |
| 1074643200000 | 388.31 |
| 1074729600000 | 393.18 |
| 1074816000000 | 394.2 |
| 1075075200000 | 388.43 |
| 1075161600000 | 391.94 |
| 1075248000000 | 391.5299 |
| 1075334400000 | 380.0299 |
| 1075420800000 | 379.5 |
| 1075680000000 | 382.17 |
| 1075766400000 | 383.45 |
| 1075852800000 | 379.7799 |
| 1075939200000 | 381.07 |
| 1076025600000 | 388.39 |
| 1076284800000 | 391.82 |
| 1076371200000 | 394.08 |
| 1076457600000 | 393.82 |
| 1076544000000 | 396.87 |
| 1076630400000 | 393.8 |
| 1076889600000 | 395.3 |
| 1076976000000 | 397.68 |
| 1077062400000 | 396.95 |
| 1077148800000 | 395.02 |
| 1077235200000 | 389.46 |
| 1077494400000 | 390.56 |
| 1077580800000 | 388.85 |
| 1077667200000 | 383.95 |
| 1077753600000 | 379.88 |
| 1077840000000 | 381.25 |
| 1078099200000 | 382.22 |
| 1078185600000 | 380.15 |
| 1078272000000 | 373.5 |
| 1078358400000 | 380.91 |
| 1078444800000 | 388.37 |
| 1078704000000 | 387.93 |
| 1078790400000 | 384.16 |
| 1078876800000 | 379.58 |
| 1078963200000 | 371.13 |
| 1079049600000 | 368.96 |
| 1079308800000 | 360.49 |
| 1079395200000 | 367.42 |
| 1079481600000 | 368.92 |
| 1079568000000 | 368.62 |
| 1079654400000 | 367.64 |
| 1079913600000 | 361.04 |
| 1080000000000 | 361.02 |
| 1080086400000 | 356.8 |
| 1080172800000 | 360.42 |
| 1080259200000 | 359.25 |
| 1080518400000 | 364.56 |
| 1080604800000 | 364.49 |
| 1080691200000 | 367.33 |
| 1080777600000 | 375.5 |
| 1080864000000 | 374.92 |
| 1081123200000 | 373.0899 |
| 1081209600000 | 373.88 |
| 1081296000000 | 379.11 |
| 1081382400000 | 378.33 |
| 1081814400000 | 374.8399 |
| 1081900800000 | 369.36 |
| 1081987200000 | 365.2 |
| 1082073600000 | 370.7799 |
| 1082332800000 | 370.12 |
| 1082419200000 | 370.0299 |
| 1082505600000 | 364.63 |
| 1082592000000 | 366.5299 |
| 1082678400000 | 367.08 |
| 1082937600000 | 368.74 |
| 1083024000000 | 371.14 |
| 1083110400000 | 365.11 |
| 1083196800000 | 364.5 |
| 1083283200000 | 364.31 |
| 1083542400000 | 366.6 |
| 1083628800000 | 369.72 |
| 1083715200000 | 373.5899 |
| 1083801600000 | 364.33 |
| 1083888000000 | 357.38 |
| 1084147200000 | 345.55 |
| 1084233600000 | 350.51 |
| 1084320000000 | 349.27 |
| 1084406400000 | 352.86 |
| 1084492800000 | 350.8399 |
| 1084752000000 | 349.93 |
| 1084838400000 | 351.48 |
| 1084924800000 | 361.41 |
| 1085011200000 | 356.01 |
| 1085097600000 | 357.97 |
| 1085356800000 | 359.81 |
| 1085443200000 | 361.48 |
| 1085529600000 | 363.83 |
| 1085616000000 | 370.76 |
| 1085702400000 | 365.71 |
| 1085961600000 | 366.51 |
| 1086048000000 | 363.29 |
| 1086134400000 | 366.51 |
| 1086220800000 | 368.5299 |
| 1086307200000 | 373.2799 |
| 1086566400000 | 379.21 |
| 1086652800000 | 377.51 |
| 1086739200000 | 371.35 |
| 1086825600000 | 373.14 |
| 1086912000000 | 369.8399 |
| 1087171200000 | 367.66 |
| 1087257600000 | 370.42 |
| 1087344000000 | 370.46 |
| 1087430400000 | 372.72 |
| 1087516800000 | 375.8399 |
| 1087776000000 | 374.32 |
| 1087862400000 | 370.0299 |
| 1087948800000 | 370.47 |
| 1088035200000 | 374.86 |
| 1088121600000 | 372.75 |
| 1088380800000 | 377.94 |
| 1088467200000 | 373.95 |
| 1088553600000 | 373.21 |
| 1088640000000 | 371.26 |
| 1088726400000 | 373.57 |
| 1088985600000 | 372.31 |
| 1089072000000 | 368.42 |
| 1089158400000 | 371.51 |
| 1089244800000 | 373.32 |
| 1089331200000 | 372.36 |
| 1089590400000 | 371.69 |
| 1089676800000 | 369.8 |
| 1089763200000 | 369.66 |
| 1089849600000 | 363.8 |
| 1089936000000 | 366.25 |
| 1090195200000 | 364.58 |
| 1090281600000 | 364.61 |
| 1090368000000 | 363.18 |
| 1090454400000 | 358.43 |
| 1090540800000 | 352.68 |
| 1090800000000 | 351.72 |
| 1090886400000 | 353.5299 |
| 1090972800000 | 352.76 |
| 1091059200000 | 357.51 |
| 1091145600000 | 355.72 |
| 1091404800000 | 355.32 |
| 1091491200000 | 357.52 |
| 1091577600000 | 352.7799 |
| 1091664000000 | 354.63 |
| 1091750400000 | 354.07 |
| 1092009600000 | 351.36 |
| 1092096000000 | 356.0299 |
| 1092182400000 | 350.98 |
| 1092268800000 | 351.96 |
| 1092355200000 | 353.83 |
| 1092614400000 | 356.83 |
| 1092700800000 | 358.15 |
| 1092787200000 | 358.29 |
| 1092873600000 | 361.17 |
| 1092960000000 | 358.96 |
| 1093219200000 | 360.0899 |
| 1093305600000 | 357.93 |
| 1093392000000 | 357.26 |
| 1093478400000 | 360.86 |
| 1093564800000 | 361.05 |
| 1093824000000 | 360.24 |
| 1093910400000 | 361.54 |
| 1093996800000 | 365.8399 |
| 1094083200000 | 368.33 |
| 1094169600000 | 368.91 |
| 1094428800000 | 370.5 |
| 1094515200000 | 370.8399 |
| 1094601600000 | 372.0899 |
| 1094688000000 | 370.32 |
| 1094774400000 | 375.42 |
| 1095033600000 | 377.16 |
| 1095120000000 | 377.92 |
| 1095206400000 | 373.64 |
| 1095292800000 | 374.27 |
| 1095379200000 | 377.5899 |
| 1095638400000 | 375.56 |
| 1095724800000 | 382.57 |
| 1095811200000 | 378.97 |
| 1095897600000 | 377.63 |
| 1095984000000 | 376.95 |
| 1096243200000 | 374.87 |
| 1096329600000 | 376.6 |
| 1096416000000 | 380.62 |
| 1096502400000 | 381.3 |
| 1096588800000 | 387.61 |
| 1096848000000 | 388 |
| 1096934400000 | 390.6 |
| 1097020800000 | 390.87 |
| 1097107200000 | 389.93 |
| 1097193600000 | 393.2 |
| 1097452800000 | 393.2799 |
| 1097539200000 | 388.49 |
| 1097625600000 | 389.17 |
| 1097712000000 | 390.85 |
| 1097798400000 | 392.86 |
| 1098057600000 | 393.89 |
| 1098144000000 | 396.37 |
| 1098230400000 | 394.99 |
| 1098316800000 | 397.3399 |
| 1098403200000 | 398.83 |
| 1098662400000 | 396.62 |
| 1098748800000 | 398.22 |
| 1098835200000 | 402.62 |
| 1098921600000 | 406.69 |
| 1099008000000 | 405.61 |
| 1099267200000 | 408.77 |
| 1099353600000 | 411.68 |
| 1099440000000 | 417.07 |
| 1099526400000 | 419.56 |
| 1099612800000 | 424.39 |
| 1099872000000 | 425.22 |
| 1099958400000 | 423.27 |
| 1100044800000 | 424.83 |
| 1100131200000 | 427.05 |
| 1100217600000 | 429.3 |
| 1100476800000 | 429.01 |
| 1100563200000 | 427.64 |
| 1100649600000 | 435.62 |
| 1100736000000 | 433.17 |
| 1100822400000 | 433.47 |
| 1101081600000 | 431.66 |
| 1101168000000 | 432.04 |
| 1101254400000 | 436.49 |
| 1101340800000 | 442.88 |
| 1101427200000 | 443.38 |
| 1101686400000 | 442.4 |
| 1101772800000 | 440.27 |
| 1101859200000 | 445.22 |
| 1101945600000 | 445.81 |
| 1102032000000 | 448.23 |
| 1102291200000 | 448.24 |
| 1102377600000 | 450.38 |
| 1102464000000 | 444.85 |
| 1102550400000 | 442.36 |
| 1102636800000 | 443.33 |
| 1102896000000 | 449.53 |
| 1102982400000 | 449.47 |
| 1103068800000 | 453.25 |
| 1103155200000 | 450.45 |
| 1103241600000 | 446.11 |
| 1103500800000 | 453.56 |
| 1103587200000 | 451.66 |
| 1103673600000 | 455.49 |
| 1103760000000 | 460.87 |
| 1103846400000 | 462.09 |
| 1104105600000 | 464.81 |
| 1104192000000 | 464.94 |
| 1104278400000 | 464.71 |
| 1104364800000 | 465.5 |
| 1104451200000 | 464.16 |
| 1104710400000 | 463.86 |
| 1104796800000 | 459.32 |
| 1104883200000 | 455.39 |
| 1104969600000 | 455.71 |
| 1105056000000 | 453.67 |
| 1105315200000 | 455.4 |
| 1105401600000 | 453.69 |
| 1105488000000 | 454.79 |
| 1105574400000 | 452.72 |
| 1105660800000 | 451.33 |
| 1105920000000 | 454.41 |
| 1106006400000 | 452 |
| 1106092800000 | 453.74 |
| 1106179200000 | 448.37 |
| 1106265600000 | 449.64 |
| 1106524800000 | 449.1 |
| 1106611200000 | 448.88 |
| 1106697600000 | 451.47 |
| 1106784000000 | 450.56 |
| 1106870400000 | 447.65 |
| 1107129600000 | 451.64 |
| 1107216000000 | 453.08 |
| 1107302400000 | 456.25 |
| 1107388800000 | 453.34 |
| 1107475200000 | 456.26 |
| 1107734400000 | 453.62 |
| 1107820800000 | 453.14 |
| 1107907200000 | 453.55 |
| 1107993600000 | 458.9 |
| 1108080000000 | 464.73 |
| 1108339200000 | 467.89 |
| 1108425600000 | 470.1 |
| 1108512000000 | 466.28 |
| 1108598400000 | 469.86 |
| 1108684800000 | 469.83 |
| 1108944000000 | 466.09 |
| 1109030400000 | 470.12 |
| 1109116800000 | 468.1 |
| 1109203200000 | 469.96 |
| 1109289600000 | 472.74 |
| 1109548800000 | 476.64 |
| 1109635200000 | 476.92 |
| 1109721600000 | 474.33 |
| 1109808000000 | 474.59 |
| 1109894400000 | 483.32 |
| 1110153600000 | 481.74 |
| 1110240000000 | 486.41 |
| 1110326400000 | 484.68 |
| 1110412800000 | 484.62 |
| 1110499200000 | 487.68 |
| 1110758400000 | 483.19 |
| 1110844800000 | 483.9 |
| 1110931200000 | 479.5 |
| 1111017600000 | 477.28 |
| 1111104000000 | 474.86 |
| 1111363200000 | 468.55 |
| 1111449600000 | 471.68 |
| 1111536000000 | 463.02 |
| 1111622400000 | 464.59 |
| 1112054400000 | 463.43 |
| 1112140800000 | 461.84 |
| 1112227200000 | 464.16 |
| 1112313600000 | 465.2 |
| 1112572800000 | 457.57 |
| 1112659200000 | 461.71 |
| 1112745600000 | 465.39 |
| 1112832000000 | 469.7 |
| 1112918400000 | 468.58 |
| 1113177600000 | 472.6 |
| 1113264000000 | 467.24 |
| 1113350400000 | 470.49 |
| 1113436800000 | 465.86 |
| 1113523200000 | 461.84 |
| 1113782400000 | 456.72 |
| 1113868800000 | 459.14 |
| 1113955200000 | 457.98 |
| 1114041600000 | 458.11 |
| 1114128000000 | 460.86 |
| 1114387200000 | 457.7 |
| 1114473600000 | 456.86 |
| 1114560000000 | 450.3 |
| 1114646400000 | 447.29 |
| 1114732800000 | 446.34 |
| 1114992000000 | 447.97 |
| 1115078400000 | 450.36 |
| 1115164800000 | 456.52 |
| 1115251200000 | 457.65 |
| 1115337600000 | 455.29 |
| 1115596800000 | 453.12 |
| 1115683200000 | 449.97 |
| 1115769600000 | 447.54 |
| 1115856000000 | 447.18 |
| 1115942400000 | 445.24 |
| 1116201600000 | 443.96 |
| 1116288000000 | 443.11 |
| 1116374400000 | 450.51 |
| 1116460800000 | 451.89 |
| 1116547200000 | 447.89 |
| 1116806400000 | 452.07 |
| 1116892800000 | 451.38 |
| 1116979200000 | 450.43 |
| 1117065600000 | 450.58 |
| 1117152000000 | 452.37 |
| 1117411200000 | 452.58 |
| 1117497600000 | 446.42 |
| 1117584000000 | 449.37 |
| 1117670400000 | 450.52 |
| 1117756800000 | 448.25 |
| 1118016000000 | 447.31 |
| 1118102400000 | 451.43 |
| 1118188800000 | 452.16 |
| 1118275200000 | 448.16 |
| 1118361600000 | 447.08 |
| 1118620800000 | 444.11 |
| 1118707200000 | 444.1 |
| 1118793600000 | 448.19 |
| 1118880000000 | 450.43 |
| 1118966400000 | 458.32 |
| 1119225600000 | 452.34 |
| 1119312000000 | 453.41 |
| 1119398400000 | 453.45 |
| 1119484800000 | 450.5 |
| 1119571200000 | 447.83 |
| 1119830400000 | 446.76 |
| 1119916800000 | 446.01 |
| 1120003200000 | 448.53 |
| 1120089600000 | 450.63 |
| 1120176000000 | 448.69 |
| 1120435200000 | 446.29 |
| 1120521600000 | 446.25 |
| 1120608000000 | 447.56 |
| 1120694400000 | 442.29 |
| 1120780800000 | 446.57 |
| 1121040000000 | 456.09 |
| 1121126400000 | 460.29 |
| 1121212800000 | 460.69 |
| 1121299200000 | 464.41 |
| 1121385600000 | 461.9 |
| 1121644800000 | 463.35 |
| 1121731200000 | 466.03 |
| 1121817600000 | 465.81 |
| 1121904000000 | 472.56 |
| 1121990400000 | 471.53 |
| 1122249600000 | 468.55 |
| 1122336000000 | 467.72 |
| 1122422400000 | 469.7 |
| 1122508800000 | 472.89 |
| 1122595200000 | 474.04 |
| 1122854400000 | 475.84 |
| 1122940800000 | 478.33 |
| 1123027200000 | 483.05 |
| 1123113600000 | 481.47 |
| 1123200000000 | 479.19 |
| 1123459200000 | 482.13 |
| 1123545600000 | 483.4 |
| 1123632000000 | 490.23 |
| 1123718400000 | 491.9 |
| 1123804800000 | 488.65 |
| 1124064000000 | 485.3 |
| 1124150400000 | 482.23 |
| 1124236800000 | 479.91 |
| 1124323200000 | 473.21 |
| 1124409600000 | 476.21 |
| 1124668800000 | 480.27 |
| 1124755200000 | 475.52 |
| 1124841600000 | 475.62 |
| 1124928000000 | 473.09 |
| 1125014400000 | 471.59 |
| 1125273600000 | 470.47 |
| 1125360000000 | 466.22 |
| 1125446400000 | 474.39 |
| 1125532800000 | 483.78 |
| 1125619200000 | 488.38 |
| 1125878400000 | 489.82 |
| 1125964800000 | 494.69 |
| 1126051200000 | 497.18 |
| 1126137600000 | 495.94 |
| 1126224000000 | 497.65 |
| 1126483200000 | 490.3 |
| 1126569600000 | 485.76 |
| 1126656000000 | 489.21 |
| 1126742400000 | 485.43 |
| 1126828800000 | 487.86 |
| 1127088000000 | 483.28 |
| 1127174400000 | 487.75 |
| 1127260800000 | 484.35 |
| 1127347200000 | 479.42 |
| 1127433600000 | 478.91 |
| 1127692800000 | 486.47 |
| 1127779200000 | 483.85 |
| 1127865600000 | 491.03 |
| 1127952000000 | 489.74 |
| 1128038400000 | 493.09 |
| 1128297600000 | 491.27 |
| 1128384000000 | 494.96 |
| 1128470400000 | 491.9 |
| 1128556800000 | 494.37 |
| 1128643200000 | 493 |
| 1128902400000 | 491.43 |
| 1128988800000 | 489.98 |
| 1129075200000 | 489.31 |
| 1129161600000 | 479.69 |
| 1129248000000 | 488.46 |
| 1129507200000 | 486.52 |
| 1129593600000 | 478.74 |
| 1129680000000 | 471.58 |
| 1129766400000 | 474.73 |
| 1129852800000 | 474.8 |
| 1130112000000 | 478.71 |
| 1130198400000 | 482.87 |
| 1130284800000 | 484.13 |
| 1130371200000 | 481.7 |
| 1130457600000 | 479.77 |
| 1130716800000 | 485.81 |
| 1130803200000 | 489.35 |
| 1130889600000 | 495.59 |
| 1130976000000 | 500.79 |
| 1131062400000 | 490.57 |
| 1131321600000 | 490.6 |
| 1131408000000 | 489.27 |
| 1131494400000 | 488.62 |
| 1131580800000 | 492.54 |
| 1131667200000 | 498.76 |
| 1131926400000 | 497.75 |
| 1132012800000 | 495.98 |
| 1132099200000 | 493.45 |
| 1132185600000 | 498.35 |
| 1132272000000 | 501.28 |
| 1132531200000 | 505.58 |
| 1132617600000 | 504.46 |
| 1132704000000 | 511.36 |
| 1132790400000 | 510.64 |
| 1132876800000 | 508.78 |
| 1133136000000 | 510.78 |
| 1133222400000 | 508.58 |
| 1133308800000 | 506.25 |
| 1133395200000 | 511.05 |
| 1133481600000 | 512.17 |
| 1133740800000 | 512.13 |
| 1133827200000 | 516.28 |
| 1133913600000 | 512.79 |
| 1134000000000 | 517.01 |
| 1134086400000 | 516.5 |
| 1134345600000 | 523.75 |
| 1134432000000 | 522.03 |
| 1134518400000 | 524.74 |
| 1134604800000 | 519.48 |
| 1134691200000 | 528.24 |
| 1134950400000 | 529.07 |
| 1135036800000 | 525.13 |
| 1135123200000 | 526.36 |
| 1135209600000 | 528.61 |
| 1135296000000 | 529.73 |
| 1135641600000 | 531.59 |
| 1135728000000 | 533.97 |
| 1135814400000 | 532.11 |
| 1135900800000 | 526.07 |
| 1136160000000 | 528.32 |
| 1136246400000 | 539.66 |
| 1136332800000 | 551.37 |
| 1136419200000 | 550.53 |
| 1136505600000 | 555.27 |
| 1136764800000 | 553.2 |
| 1136851200000 | 550.23 |
| 1136937600000 | 560.3099 |
| 1137024000000 | 559.75 |
| 1137110400000 | 556.55 |
| 1137369600000 | 559.65 |
| 1137456000000 | 553.61 |
| 1137542400000 | 547.1 |
| 1137628800000 | 553.35 |
| 1137715200000 | 547.9299 |
| 1137974400000 | 556.04 |
| 1138060800000 | 554.5 |
| 1138147200000 | 561.16 |
| 1138233600000 | 571.04 |
| 1138320000000 | 571.47 |
| 1138579200000 | 568.36 |
| 1138665600000 | 574.4299 |
| 1138752000000 | 580.3 |
| 1138838400000 | 574.14 |
| 1138924800000 | 569.19 |
| 1139184000000 | 572.99 |
| 1139270400000 | 572.08 |
| 1139356800000 | 572.89 |
| 1139443200000 | 580.63 |
| 1139529600000 | 574.98 |
| 1139788800000 | 578.99 |
| 1139875200000 | 577.03 |
| 1139961600000 | 572.3099 |
| 1140048000000 | 578.32 |
| 1140134400000 | 582.83 |
| 1140393600000 | 587.38 |
| 1140480000000 | 589.03 |
| 1140566400000 | 595.74 |
| 1140652800000 | 598.71 |
| 1140739200000 | 597.26 |
| 1140998400000 | 598.72 |
| 1141084800000 | 592.49 |
| 1141171200000 | 598.1799 |
| 1141257600000 | 593.0599 |
| 1141344000000 | 591 |
| 1141603200000 | 591.03 |
| 1141689600000 | 577.11 |
| 1141776000000 | 574.49 |
| 1141862400000 | 578.61 |
| 1141948800000 | 585.9299 |
| 1142208000000 | 594.52 |
| 1142294400000 | 600.28 |
| 1142380800000 | 604.0599 |
| 1142467200000 | 609.9299 |
| 1142553600000 | 611.89 |
| 1142812800000 | 615.04 |
| 1142899200000 | 611.61 |
| 1142985600000 | 610.16 |
| 1143072000000 | 603.83 |
| 1143158400000 | 606.03 |
| 1143417600000 | 602.07 |
| 1143504000000 | 601.4299 |
| 1143590400000 | 598.35 |
| 1143676800000 | 612.0599 |
| 1143763200000 | 608.46 |
| 1144022400000 | 613.82 |
| 1144108800000 | 620.0599 |
| 1144195200000 | 624.78 |
| 1144281600000 | 624.24 |
| 1144368000000 | 612.0599 |
| 1144627200000 | 612.88 |
| 1144713600000 | 602.5599 |
| 1144800000000 | 600.96 |
| 1144886400000 | 599.92 |
| 1145318400000 | 607.88 |
| 1145404800000 | 618.1799 |
| 1145491200000 | 620.95 |
| 1145577600000 | 626.92 |
| 1145836800000 | 622.8099 |
| 1145923200000 | 627.33 |
| 1146009600000 | 631.96 |
| 1146096000000 | 636.69 |
| 1146182400000 | 638.94 |
| 1146441600000 | 640.61 |
| 1146528000000 | 644.22 |
| 1146614400000 | 637.41 |
| 1146700800000 | 643.01 |
| 1146787200000 | 653.86 |
| 1147046400000 | 656.97 |
| 1147132800000 | 660.84 |
| 1147219200000 | 662.1 |
| 1147305600000 | 662.66 |
| 1147392000000 | 652.83 |
| 1147651200000 | 639.57 |
| 1147737600000 | 640.6 |
| 1147824000000 | 616 |
| 1147910400000 | 612.64 |
| 1147996800000 | 616.5 |
| 1148256000000 | 602.04 |
| 1148342400000 | 614.13 |
| 1148428800000 | 603.72 |
| 1148515200000 | 610.9299 |
| 1148601600000 | 620.12 |
| 1148860800000 | 620.25 |
| 1148947200000 | 610.8099 |
| 1149033600000 | 616.66 |
| 1149120000000 | 618.58 |
| 1149206400000 | 625.07 |
| 1149465600000 | 621.05 |
| 1149552000000 | 600.1799 |
| 1149638400000 | 601.65 |
| 1149724800000 | 577.11 |
| 1149811200000 | 585.95 |
| 1150070400000 | 574.46 |
| 1150156800000 | 556.89 |
| 1150243200000 | 562.41 |
| 1150329600000 | 579.36 |
| 1150416000000 | 574.59 |
| 1150675200000 | 576.41 |
| 1150761600000 | 580.3099 |
| 1150848000000 | 584.5599 |
| 1150934400000 | 585.98 |
| 1151020800000 | 583.09 |
| 1151280000000 | 583.7 |
| 1151366400000 | 580.17 |
| 1151452800000 | 576.38 |
| 1151539200000 | 588.6799 |
| 1151625600000 | 612.05 |
| 1151884800000 | 616.6 |
| 1151971200000 | 619.59 |
| 1152057600000 | 607.52 |
| 1152144000000 | 614.53 |
| 1152230400000 | 615.86 |
| 1152489600000 | 615.05 |
| 1152576000000 | 608.82 |
| 1152662400000 | 605.63 |
| 1152748800000 | 593.53 |
| 1152835200000 | 581.37 |
| 1153094400000 | 571.37 |
| 1153180800000 | 567.71 |
| 1153267200000 | 588.25 |
| 1153353600000 | 594.42 |
| 1153440000000 | 591.44 |
| 1153699200000 | 600.51 |
| 1153785600000 | 599.5599 |
| 1153872000000 | 601.83 |
| 1153958400000 | 616.78 |
| 1154044800000 | 624.73 |
| 1154304000000 | 621.26 |
| 1154390400000 | 613.8099 |
| 1154476800000 | 625.69 |
| 1154563200000 | 621.54 |
| 1154649600000 | 634.52 |
| 1154908800000 | 624.98 |
| 1154995200000 | 625.47 |
| 1155081600000 | 631.39 |
| 1155168000000 | 622.75 |
| 1155254400000 | 623.63 |
| 1155513600000 | 628.53 |
| 1155600000000 | 638.1799 |
| 1155686400000 | 648.91 |
| 1155772800000 | 653.63 |
| 1155859200000 | 650.09 |
| 1156118400000 | 651.92 |
| 1156204800000 | 647.53 |
| 1156291200000 | 640.66 |
| 1156377600000 | 644.48 |
| 1156464000000 | 644.12 |
| 1156723200000 | 649.69 |
| 1156809600000 | 650.4299 |
| 1156896000000 | 656.16 |
| 1156982400000 | 652.89 |
| 1157068800000 | 655.36 |
| 1157328000000 | 662.75 |
| 1157414400000 | 658.61 |
| 1157500800000 | 650.11 |
| 1157587200000 | 641.72 |
| 1157673600000 | 640.39 |
| 1157932800000 | 639.36 |
| 1158019200000 | 645.94 |
| 1158105600000 | 648.9 |
| 1158192000000 | 654.92 |
| 1158278400000 | 654.78 |
| 1158537600000 | 657.23 |
| 1158624000000 | 653.42 |
| 1158710400000 | 664.51 |
| 1158796800000 | 669.3099 |
| 1158883200000 | 666.22 |
| 1159142400000 | 662.99 |
| 1159228800000 | 664.49 |
| 1159315200000 | 668.37 |
| 1159401600000 | 666.34 |
| 1159488000000 | 666.72 |
| 1159747200000 | 669.26 |
| 1159833600000 | 666.32 |
| 1159920000000 | 673.54 |
| 1160006400000 | 681.11 |
| 1160092800000 | 677.91 |
| 1160352000000 | 680.15 |
| 1160438400000 | 684.2 |
| 1160524800000 | 683.15 |
| 1160611200000 | 690.65 |
| 1160697600000 | 687.3099 |
| 1160956800000 | 685.35 |
| 1161043200000 | 673.1 |
| 1161129600000 | 680.0599 |
| 1161216000000 | 684.26 |
| 1161302400000 | 685.48 |
| 1161561600000 | 686.69 |
| 1161648000000 | 684.13 |
| 1161734400000 | 685.61 |
| 1161820800000 | 691.03 |
| 1161907200000 | 693.98 |
| 1162166400000 | 691.57 |
| 1162252800000 | 691.72 |
| 1162339200000 | 695.02 |
| 1162425600000 | 687.61 |
| 1162512000000 | 687.49 |
| 1162771200000 | 695.73 |
| 1162857600000 | 706.83 |
| 1162944000000 | 704.71 |
| 1163030400000 | 705 |
| 1163116800000 | 706.47 |
| 1163376000000 | 706.83 |
| 1163462400000 | 704.95 |
| 1163548800000 | 707.98 |
| 1163635200000 | 707.39 |
| 1163721600000 | 705.27 |
| 1163980800000 | 705.73 |
| 1164067200000 | 709.53 |
| 1164153600000 | 717.15 |
| 1164240000000 | 716.13 |
| 1164326400000 | 716.33 |
| 1164585600000 | 703.11 |
| 1164672000000 | 702.51 |
| 1164758400000 | 710.85 |
| 1164844800000 | 711.27 |
| 1164931200000 | 709.71 |
| 1165190400000 | 714.77 |
| 1165276800000 | 717.23 |
| 1165363200000 | 719.16 |
| 1165449600000 | 720.48 |
| 1165536000000 | 720.07 |
| 1165795200000 | 719.19 |
| 1165881600000 | 724.29 |
| 1165968000000 | 727.03 |
| 1166054400000 | 728.26 |
| 1166140800000 | 727.73 |
| 1166400000000 | 726.0599 |
| 1166486400000 | 726.3 |
| 1166572800000 | 730.92 |
| 1166659200000 | 730.73 |
| 1166745600000 | 725.58 |
| 1167177600000 | 731 |
| 1167264000000 | 733.72 |
| 1167350400000 | 735.09 |
| 1167696000000 | 752.77 |
| 1167782400000 | 752.3099 |
| 1167868800000 | 744.3099 |
| 1167955200000 | 734.04 |
| 1168214400000 | 732.34 |
| 1168300800000 | 733.85 |
| 1168387200000 | 723.44 |
| 1168473600000 | 733.12 |
| 1168560000000 | 739.21 |
| 1168819200000 | 743.62 |
| 1168905600000 | 739.91 |
| 1168992000000 | 737.41 |
| 1169078400000 | 737.7 |
| 1169164800000 | 743.84 |
| 1169424000000 | 741.72 |
| 1169510400000 | 749.07 |
| 1169596800000 | 754.03 |
| 1169683200000 | 755.03 |
| 1169769600000 | 742.94 |
| 1170028800000 | 748.16 |
| 1170115200000 | 751.55 |
| 1170201600000 | 752.63 |
| 1170288000000 | 759.55 |
| 1170374400000 | 761.04 |
| 1170633600000 | 757.3099 |
| 1170720000000 | 760.9 |
| 1170806400000 | 767.48 |
| 1170892800000 | 764.28 |
| 1170979200000 | 766.34 |
| 1171238400000 | 756.8 |
| 1171324800000 | 761.99 |
| 1171411200000 | 772.12 |
| 1171497600000 | 770.78 |
| 1171584000000 | 769.22 |
| 1171843200000 | 772.77 |
| 1171929600000 | 770.55 |
| 1172016000000 | 766.41 |
| 1172102400000 | 764.28 |
| 1172188800000 | 768.04 |
| 1172448000000 | 767.95 |
| 1172534400000 | 750.16 |
| 1172620800000 | 735.83 |
| 1172707200000 | 725.03 |
| 1172793600000 | 723.55 |
| 1173052800000 | 712.6 |
| 1173139200000 | 717.48 |
| 1173225600000 | 722.44 |
| 1173312000000 | 735.24 |
| 1173398400000 | 735.6799 |
| 1173657600000 | 734.38 |
| 1173744000000 | 724.26 |
| 1173830400000 | 701.21 |
| 1173916800000 | 716.35 |
| 1174003200000 | 718.0599 |
| 1174262400000 | 735.37 |
| 1174348800000 | 739.52 |
| 1174435200000 | 742.34 |
| 1174521600000 | 763.36 |
| 1174608000000 | 763.0599 |
| 1174867200000 | 755.1 |
| 1174953600000 | 755.49 |
| 1175040000000 | 749.24 |
| 1175126400000 | 755.92 |
| 1175212800000 | 755.01 |
| 1175472000000 | 757.4 |
| 1175558400000 | 766.07 |
| 1175644800000 | 767.5 |
| 1175731200000 | 773.28 |
| 1176163200000 | 782.1 |
| 1176249600000 | 781.16 |
| 1176336000000 | 782.47 |
| 1176422400000 | 787.02 |
| 1176681600000 | 804.95 |
| 1176768000000 | 806.76 |
| 1176854400000 | 806.67 |
| 1176940800000 | 802.86 |
| 1177027200000 | 824.75 |
| 1177286400000 | 819.13 |
| 1177372800000 | 813.27 |
| 1177459200000 | 825.38 |
| 1177545600000 | 826.51 |
| 1177632000000 | 823.58 |
| 1177891200000 | 822.94 |
| 1177977600000 | 819.54 |
| 1178064000000 | 820.63 |
| 1178150400000 | 817.2 |
| 1178236800000 | 823.69 |
| 1178496000000 | 826.04 |
| 1178582400000 | 814.2 |
| 1178668800000 | 820.79 |
| 1178755200000 | 812.4299 |
| 1178841600000 | 820.65 |
| 1179100800000 | 818.48 |
| 1179187200000 | 827.85 |
| 1179273600000 | 822.9299 |
| 1179360000000 | 817.11 |
| 1179446400000 | 824.96 |
| 1179705600000 | 818.05 |
| 1179792000000 | 818.39 |
| 1179878400000 | 826.21 |
| 1179964800000 | 812.54 |
| 1180051200000 | 815.61 |
| 1180310400000 | 818.29 |
| 1180396800000 | 820 |
| 1180483200000 | 814.67 |
| 1180569600000 | 819.8099 |
| 1180656000000 | 820.1799 |
| 1180915200000 | 817.9 |
| 1181001600000 | 816.96 |
| 1181088000000 | 802.94 |
| 1181174400000 | 789.24 |
| 1181260800000 | 783.09 |
| 1181520000000 | 789.73 |
| 1181606400000 | 778.6 |
| 1181692800000 | 780.88 |
| 1181779200000 | 794.1799 |
| 1181865600000 | 805.55 |
| 1182124800000 | 804.94 |
| 1182211200000 | 803.73 |
| 1182297600000 | 806.79 |
| 1182384000000 | 794.96 |
| 1182470400000 | 791.97 |
| 1182729600000 | 792.3 |
| 1182816000000 | 785.07 |
| 1182902400000 | 775.33 |
| 1182988800000 | 782.13 |
| 1183075200000 | 788.66 |
| 1183334400000 | 793.54 |
| 1183420800000 | 798.63 |
| 1183507200000 | 804.7 |
| 1183593600000 | 797.11 |
| 1183680000000 | 804.27 |
| 1183939200000 | 804.1799 |
| 1184025600000 | 798.44 |
| 1184112000000 | 797.12 |
| 1184198400000 | 803.86 |
| 1184284800000 | 811.24 |
| 1184544000000 | 819.07 |
| 1184630400000 | 815.78 |
| 1184716800000 | 809.9 |
| 1184803200000 | 815.04 |
| 1184889600000 | 801.44 |
| 1185148800000 | 804.0599 |
| 1185235200000 | 794.8 |
| 1185321600000 | 781.03 |
| 1185408000000 | 760.88 |
| 1185494400000 | 756.46 |
| 1185753600000 | 753.21 |
| 1185840000000 | 773 |
| 1185926400000 | 759.32 |
| 1186012800000 | 766.17 |
| 1186099200000 | 761.34 |
| 1186358400000 | 758.11 |
| 1186444800000 | 775.4299 |
| 1186531200000 | 794.6799 |
| 1186617600000 | 769.71 |
| 1186704000000 | 742.57 |
| 1186963200000 | 754.3099 |
| 1187049600000 | 736.8099 |
| 1187136000000 | 725.34 |
| 1187222400000 | 698.44 |
| 1187308800000 | 729.58 |
| 1187568000000 | 729.33 |
| 1187654400000 | 727.08 |
| 1187740800000 | 736.32 |
| 1187827200000 | 739.3 |
| 1187913600000 | 741.63 |
| 1188172800000 | 743.59 |
| 1188259200000 | 727.64 |
| 1188345600000 | 729.67 |
| 1188432000000 | 732.78 |
| 1188518400000 | 737.69 |
| 1188777600000 | 740.62 |
| 1188864000000 | 746.9 |
| 1188950400000 | 733.98 |
| 1189036800000 | 735.09 |
| 1189123200000 | 717.78 |
| 1189382400000 | 710.51 |
| 1189468800000 | 723.14 |
| 1189555200000 | 725.98 |
| 1189641600000 | 732.72 |
| 1189728000000 | 721.01 |
| 1189987200000 | 709.2 |
| 1190073600000 | 724.76 |
| 1190160000000 | 757.76 |
| 1190246400000 | 758.52 |
| 1190332800000 | 756.19 |
| 1190592000000 | 749.2 |
| 1190678400000 | 741.22 |
| 1190764800000 | 745.62 |
| 1190851200000 | 756.17 |
| 1190937600000 | 759.73 |
| 1191196800000 | 770.5 |
| 1191283200000 | 781.27 |
| 1191369600000 | 784.33 |
| 1191456000000 | 789.98 |
| 1191542400000 | 796.49 |
| 1191801600000 | 788.94 |
| 1191888000000 | 791.14 |
| 1191974400000 | 792.01 |
| 1192060800000 | 794.8099 |
| 1192147200000 | 790.21 |
| 1192406400000 | 781.9 |
| 1192492800000 | 772 |
| 1192579200000 | 775.44 |
| 1192665600000 | 773.8099 |
| 1192752000000 | 767.94 |
| 1193011200000 | 750.8 |
| 1193097600000 | 760.5599 |
| 1193184000000 | 748.35 |
| 1193270400000 | 755.5599 |
| 1193356800000 | 763.66 |
| 1193616000000 | 769.36 |
| 1193702400000 | 775.8099 |
| 1193788800000 | 789.46 |
| 1193875200000 | 764.66 |
| 1193961600000 | 754.95 |
| 1194220800000 | 744.09 |
| 1194307200000 | 747.94 |
| 1194393600000 | 744.69 |
| 1194480000000 | 736.72 |
| 1194566400000 | 720.97 |
| 1194825600000 | 729.73 |
| 1194912000000 | 740.76 |
| 1194998400000 | 747.7 |
| 1195084800000 | 739.13 |
| 1195171200000 | 731.1799 |
| 1195430400000 | 713.92 |
| 1195516800000 | 723.91 |
| 1195603200000 | 704.74 |
| 1195689600000 | 704.96 |
| 1195776000000 | 722.97 |
| 1196035200000 | 719.09 |
| 1196121600000 | 726.88 |
| 1196208000000 | 745.83 |
| 1196294400000 | 751 |
| 1196380800000 | 759.48 |
| 1196640000000 | 753.22 |
| 1196726400000 | 745.54 |
| 1196812800000 | 750.94 |
| 1196899200000 | 755.49 |
| 1196985600000 | 766.13 |
| 1197244800000 | 776.64 |
| 1197331200000 | 769.76 |
| 1197417600000 | 767.78 |
| 1197504000000 | 743.35 |
| 1197590400000 | 737.08 |
| 1197849600000 | 718.75 |
| 1197936000000 | 720.49 |
| 1198022400000 | 714.89 |
| 1198108800000 | 711.38 |
| 1198195200000 | 720.85 |
| 1198454400000 | 722.66 |
| 1198713600000 | 733.92 |
| 1198800000000 | 742.35 |
| 1199059200000 | 738.02 |
| 1199232000000 | 736.82 |
| 1199318400000 | 731.0599 |
| 1199404800000 | 722.0599 |
| 1199664000000 | 714.53 |
| 1199750400000 | 711.13 |
| 1199836800000 | 701.54 |
| 1199923200000 | 701.55 |
| 1200009600000 | 710.47 |
| 1200268800000 | 717.78 |
| 1200355200000 | 692.62 |
| 1200441600000 | 674.57 |
| 1200528000000 | 667.6 |
| 1200614400000 | 646.35 |
| 1200873600000 | 594.25 |
| 1200960000000 | 625.53 |
| 1201046400000 | 602.86 |
| 1201132800000 | 645.7 |
| 1201219200000 | 635.84 |
| 1201478400000 | 635.59 |
| 1201564800000 | 647.48 |
| 1201651200000 | 648.89 |
| 1201737600000 | 638.78 |
| 1201824000000 | 653.59 |
| 1202083200000 | 650.16 |
| 1202169600000 | 614.64 |
| 1202256000000 | 617.45 |
| 1202342400000 | 603.1799 |
| 1202428800000 | 596.7 |
| 1202688000000 | 586.11 |
| 1202774400000 | 610.83 |
| 1202860800000 | 615.87 |
| 1202947200000 | 613.77 |
| 1203033600000 | 600.45 |
| 1203292800000 | 609.84 |
| 1203379200000 | 611.84 |
| 1203465600000 | 601.89 |
| 1203552000000 | 610.59 |
| 1203638400000 | 603.03 |
| 1203897600000 | 617.4 |
| 1203984000000 | 634.91 |
| 1204070400000 | 643.5 |
| 1204156800000 | 634.82 |
| 1204243200000 | 625.51 |
| 1204502400000 | 616.13 |
| 1204588800000 | 605.74 |
| 1204675200000 | 619.15 |
| 1204761600000 | 605.29 |
| 1204848000000 | 600.78 |
| 1205107200000 | 591.79 |
| 1205193600000 | 609.6 |
| 1205280000000 | 632.65 |
| 1205366400000 | 618.79 |
| 1205452800000 | 609.45 |
| 1205712000000 | 583.29 |
| 1205798400000 | 617.2 |
| 1205884800000 | 611.32 |
| 1205971200000 | 602.7 |
| 1206403200000 | 636.53 |
| 1206489600000 | 637.27 |
| 1206576000000 | 648.3099 |
| 1206662400000 | 645.98 |
| 1206921600000 | 644.26 |
| 1207008000000 | 667.39 |
| 1207094400000 | 686.45 |
| 1207180800000 | 675.24 |
| 1207267200000 | 682.02 |
| 1207526400000 | 692.6 |
| 1207612800000 | 688.03 |
| 1207699200000 | 681.03 |
| 1207785600000 | 674.62 |
| 1207872000000 | 668.13 |
| 1208131200000 | 660.8099 |
| 1208217600000 | 659.85 |
| 1208304000000 | 678.34 |
| 1208390400000 | 677.41 |
| 1208476800000 | 692.71 |
| 1208736000000 | 693.3099 |
| 1208822400000 | 689.83 |
| 1208908800000 | 682.98 |
| 1208995200000 | 679.33 |
| 1209081600000 | 687.3 |
| 1209340800000 | 693.5 |
| 1209427200000 | 688.39 |
| 1209513600000 | 689.69 |
| 1209600000000 | 684.47 |
| 1209686400000 | 702.61 |
| 1209945600000 | 704.37 |
| 1210032000000 | 699 |
| 1210118400000 | 695.27 |
| 1210204800000 | 687.79 |
| 1210291200000 | 678.91 |
| 1210550400000 | 680.36 |
| 1210636800000 | 678.44 |
| 1210723200000 | 682.62 |
| 1210809600000 | 683.58 |
| 1210896000000 | 685.66 |
| 1211155200000 | 683.87 |
| 1211241600000 | 677.21 |
| 1211328000000 | 670.3 |
| 1211414400000 | 669.4 |
| 1211500800000 | 661.6 |
| 1211760000000 | 657.88 |
| 1211846400000 | 654.63 |
| 1211932800000 | 653.63 |
| 1212019200000 | 646.79 |
| 1212105600000 | 653.89 |
| 1212364800000 | 641.94 |
| 1212451200000 | 637.39 |
| 1212537600000 | 631.71 |
| 1212624000000 | 632.44 |
| 1212710400000 | 620.71 |
| 1212969600000 | 609.12 |
| 1213056000000 | 598.49 |
| 1213142400000 | 588.32 |
| 1213228800000 | 595.12 |
| 1213315200000 | 598.09 |
| 1213574400000 | 597.42 |
| 1213660800000 | 606.07 |
| 1213747200000 | 591.8 |
| 1213833600000 | 580.73 |
| 1213920000000 | 576.71 |
| 1214179200000 | 563.0599 |
| 1214265600000 | 567.55 |
| 1214352000000 | 583.3099 |
| 1214438400000 | 564.86 |
| 1214524800000 | 559.3 |
| 1214784000000 | 554.92 |
| 1214870400000 | 538.73 |
| 1214956800000 | 547.32 |
| 1215043200000 | 553.79 |
| 1215129600000 | 535.99 |
| 1215388800000 | 534.62 |
| 1215475200000 | 525.08 |
| 1215561600000 | 544.28 |
| 1215648000000 | 538.6799 |
| 1215734400000 | 521.42 |
| 1215993600000 | 525.21 |
| 1216080000000 | 507.41 |
| 1216166400000 | 510.49 |
| 1216252800000 | 539.53 |
| 1216339200000 | 562.94 |
| 1216598400000 | 567.83 |
| 1216684800000 | 557.79 |
| 1216771200000 | 581.96 |
| 1216857600000 | 579.72 |
| 1216944000000 | 567.72 |
| 1217203200000 | 556.36 |
| 1217289600000 | 548.4 |
| 1217376000000 | 555.72 |
| 1217462400000 | 558.6 |
| 1217548800000 | 551.55 |
| 1217808000000 | 545.03 |
| 1217894400000 | 569.67 |
| 1217980800000 | 577.17 |
| 1218067200000 | 570.34 |
| 1218153600000 | 558.21 |
| 1218412800000 | 569.63 |
| 1218499200000 | 560.04 |
| 1218585600000 | 534.25 |
| 1218672000000 | 536.8099 |
| 1218758400000 | 532.23 |
| 1219017600000 | 531.25 |
| 1219104000000 | 510.68 |
| 1219190400000 | 510.04 |
| 1219276800000 | 504.87 |
| 1219363200000 | 517.62 |
| 1219622400000 | 510.03 |
| 1219708800000 | 506.23 |
| 1219795200000 | 506.59 |
| 1219881600000 | 524.58 |
| 1219968000000 | 528.0599 |
| 1220227200000 | 521.88 |
| 1220313600000 | 533.65 |
| 1220400000000 | 529.14 |
| 1220486400000 | 508.69 |
| 1220572800000 | 492.36 |
| 1220832000000 | 519.71 |
| 1220918400000 | 519.08 |
| 1221004800000 | 502.96 |
| 1221091200000 | 488.85 |
| 1221177600000 | 504.93 |
| 1221436800000 | 473.94 |
| 1221523200000 | 451.74 |
| 1221609600000 | 434.82 |
| 1221696000000 | 443.56 |
| 1221782400000 | 514.72 |
| 1222041600000 | 508.37 |
| 1222128000000 | 497.07 |
| 1222214400000 | 498.31 |
| 1222300800000 | 510.95 |
| 1222387200000 | 499.54 |
| 1222646400000 | 454.71 |
| 1222732800000 | 442.96 |
| 1222819200000 | 454.86 |
| 1222905600000 | 453.24 |
| 1222992000000 | 482.9 |
| 1223251200000 | 432.21 |
| 1223337600000 | 425.29 |
| 1223424000000 | 395.1 |
| 1223510400000 | 394.0899 |
| 1223596800000 | 352.06 |
| 1223856000000 | 383.92 |
| 1223942400000 | 394.2 |
| 1224028800000 | 367.05 |
| 1224115200000 | 338.37 |
| 1224201600000 | 343.75 |
| 1224460800000 | 343.3 |
| 1224547200000 | 345.45 |
| 1224633600000 | 321.7799 |
| 1224720000000 | 312.74 |
| 1224806400000 | 288.81 |
| 1225065600000 | 264.14 |
| 1225152000000 | 250.12 |
| 1225238400000 | 285.69 |
| 1225324800000 | 301.25 |
| 1225411200000 | 309.4 |
| 1225670400000 | 313.05 |
| 1225756800000 | 340.38 |
| 1225843200000 | 339.25 |
| 1225929600000 | 312.22 |
| 1226016000000 | 314.16 |
| 1226275200000 | 311.33 |
| 1226361600000 | 280.36 |
| 1226448000000 | 266.29 |
| 1226534400000 | 265.39 |
| 1226620800000 | 267.93 |
| 1226880000000 | 252.91 |
| 1226966400000 | 246.13 |
| 1227052800000 | 227.93 |
| 1227139200000 | 217.42 |
| 1227225600000 | 213.31 |
| 1227484800000 | 240.57 |
| 1227571200000 | 250.74 |
| 1227657600000 | 248.47 |
| 1227744000000 | 260.52 |
| 1227830400000 | 257.6 |
| 1228089600000 | 237.15 |
| 1228176000000 | 245.48 |
| 1228262400000 | 243.95 |
| 1228348800000 | 247.05 |
| 1228435200000 | 234.8 |
| 1228694400000 | 263.88 |
| 1228780800000 | 265.87 |
| 1228867200000 | 268.39 |
| 1228953600000 | 270.2 |
| 1229040000000 | 259.95 |
| 1229299200000 | 259.64 |
| 1229385600000 | 266.73 |
| 1229472000000 | 270.3399 |
| 1229558400000 | 274.46 |
| 1229644800000 | 264.08 |
| 1229904000000 | 256.57 |
| 1229990400000 | 258.3399 |
| 1230076800000 | 259.26 |
| 1230508800000 | 266.8 |
| 1230595200000 | 270.7799 |
| 1230681600000 | 266.41 |
| 1230854400000 | 275.93 |
| 1231113600000 | 274.6 |
| 1231200000000 | 274.43 |
| 1231286400000 | 279.5299 |
| 1231372800000 | 277.52 |
| 1231459200000 | 269.9 |
| 1231718400000 | 263.24 |
| 1231804800000 | 252.51 |
| 1231891200000 | 234.71 |
| 1231977600000 | 227.6 |
| 1232064000000 | 230.18 |
| 1232323200000 | 214.55 |
| 1232409600000 | 196 |
| 1232496000000 | 199.18 |
| 1232582400000 | 200.61 |
| 1232668800000 | 196.43 |
| 1232928000000 | 215.12 |
| 1233014400000 | 216.72 |
| 1233100800000 | 240.05 |
| 1233187200000 | 229.52 |
| 1233273600000 | 224.52 |
| 1233532800000 | 213.38 |
| 1233619200000 | 217.61 |
| 1233705600000 | 222.19 |
| 1233792000000 | 216.55 |
| 1233878400000 | 221.75 |
| 1234137600000 | 227.42 |
| 1234224000000 | 222.93 |
| 1234310400000 | 219.15 |
| 1234396800000 | 211.67 |
| 1234483200000 | 213.14 |
| 1234742400000 | 203.1399 |
| 1234828800000 | 186.28 |
| 1234915200000 | 187.24 |
| 1235001600000 | 189.82 |
| 1235088000000 | 174.72 |
| 1235347200000 | 172.15 |
| 1235433600000 | 171.84 |
| 1235520000000 | 173.26 |
| 1235606400000 | 187.9199 |
| 1235692800000 | 181.54 |
| 1235952000000 | 166.38 |
| 1236038400000 | 162 |
| 1236124800000 | 166.6 |
| 1236211200000 | 155 |
| 1236297600000 | 150.57 |
| 1236556800000 | 148.33 |
| 1236643200000 | 168.82 |
| 1236729600000 | 175.63 |
| 1236816000000 | 181.35 |
| 1236902400000 | 185.27 |
| 1237161600000 | 196.63 |
| 1237248000000 | 196.29 |
| 1237334400000 | 203.98 |
| 1237420800000 | 220.33 |
| 1237507200000 | 218.78 |
| 1237766400000 | 232.78 |
| 1237852800000 | 230.42 |
| 1237939200000 | 231.61 |
| 1238025600000 | 234.35 |
| 1238112000000 | 223.73 |
| 1238371200000 | 203.1 |
| 1238457600000 | 215.67 |
| 1238544000000 | 222.77 |
| 1238630400000 | 244.86 |
| 1238716800000 | 246.29 |
| 1238976000000 | 243.08 |
| 1239062400000 | 235.84 |
| 1239148800000 | 239.68 |
| 1239235200000 | 252.84 |
| 1239667200000 | 268.51 |
| 1239753600000 | 260.5899 |
| 1239840000000 | 270.1 |
| 1239926400000 | 275.1 |
| 1240185600000 | 258.0899 |
| 1240272000000 | 255.69 |
| 1240358400000 | 267 |
| 1240444800000 | 266.75 |
| 1240531200000 | 277.63 |
| 1240790400000 | 275.69 |
| 1240876800000 | 266.9 |
| 1240963200000 | 280.98 |
| 1241049600000 | 289.8399 |
| 1241136000000 | 290.0899 |
| 1241395200000 | 295.38 |
| 1241481600000 | 300.9 |
| 1241568000000 | 306.42 |
| 1241654400000 | 307.01 |
| 1241740800000 | 321.42 |
| 1242000000000 | 322.0299 |
| 1242086400000 | 314.88 |
| 1242172800000 | 293.46 |
| 1242259200000 | 294.76 |
| 1242345600000 | 298.97 |
| 1242604800000 | 310.3 |
| 1242691200000 | 322.88 |
| 1242777600000 | 328.01 |
| 1242864000000 | 321.5 |
| 1242950400000 | 327.61 |
| 1243209600000 | 328.47 |
| 1243296000000 | 329.69 |
| 1243382400000 | 331.83 |
| 1243468800000 | 327.25 |
| 1243555200000 | 335.46 |
| 1243814400000 | 344.18 |
| 1243900800000 | 348.64 |
| 1243987200000 | 337.21 |
| 1244073600000 | 338.46 |
| 1244160000000 | 336.67 |
| 1244419200000 | 328.66 |
| 1244505600000 | 333.95 |
| 1244592000000 | 341.37 |
| 1244678400000 | 348.37 |
| 1244764800000 | 346.85 |
| 1245024000000 | 330.62 |
| 1245110400000 | 326.82 |
| 1245196800000 | 314.43 |
| 1245283200000 | 323.98 |
| 1245369600000 | 326.17 |
| 1245628800000 | 312.15 |
| 1245715200000 | 312.11 |
| 1245801600000 | 325.67 |
| 1245888000000 | 318.95 |
| 1245974400000 | 322.69 |
| 1246233600000 | 330.04 |
| 1246320000000 | 327.23 |
| 1246406400000 | 335.3 |
| 1246492800000 | 321.6 |
| 1246579200000 | 324.57 |
| 1246838400000 | 316.69 |
| 1246924800000 | 318.95 |
| 1247011200000 | 309.9 |
| 1247097600000 | 316.44 |
| 1247184000000 | 311.49 |
| 1247443200000 | 319.63 |
| 1247529600000 | 327.69 |
| 1247616000000 | 343.45 |
| 1247702400000 | 346.83 |
| 1247788800000 | 348.12 |
| 1248048000000 | 356.46 |
| 1248134400000 | 355.81 |
| 1248220800000 | 355.33 |
| 1248307200000 | 367.23 |
| 1248393600000 | 367.98 |
| 1248652800000 | 372.29 |
| 1248739200000 | 363.94 |
| 1248825600000 | 363.23 |
| 1248912000000 | 372.68 |
| 1248998400000 | 379 |
| 1249257600000 | 394.43 |
| 1249344000000 | 392.9 |
| 1249430400000 | 391.88 |
| 1249516800000 | 399.37 |
| 1249603200000 | 403.54 |
| 1249862400000 | 401.74 |
| 1249948800000 | 392.56 |
| 1250035200000 | 400.89 |
| 1250121600000 | 412.38 |
| 1250208000000 | 407.36 |
| 1250467200000 | 390.67 |
| 1250553600000 | 399.21 |
| 1250640000000 | 400.07 |
| 1250726400000 | 408.32 |
| 1250812800000 | 425.5 |
| 1251072000000 | 434.67 |
| 1251158400000 | 435.98 |
| 1251244800000 | 434.07 |
| 1251331200000 | 433.64 |
| 1251417600000 | 443.84 |
| 1251676800000 | 436.05 |
| 1251763200000 | 422.83 |
| 1251849600000 | 412.52 |
| 1251936000000 | 416.45 |
| 1252022400000 | 425.39 |
| 1252281600000 | 435.2 |
| 1252368000000 | 435.74 |
| 1252454400000 | 440.81 |
| 1252540800000 | 435.91 |
| 1252627200000 | 440.61 |
| 1252886400000 | 437.51 |
| 1252972800000 | 439.59 |
| 1253059200000 | 452.85 |
| 1253145600000 | 460.13 |
| 1253232000000 | 458.1 |
| 1253491200000 | 449.13 |
| 1253577600000 | 456.02 |
| 1253664000000 | 462.32 |
| 1253750400000 | 452.81 |
| 1253836800000 | 451.23 |
| 1254096000000 | 458.67 |
| 1254182400000 | 458.38 |
| 1254268800000 | 455.53 |
| 1254355200000 | 442.83 |
| 1254441600000 | 432.75 |
| 1254700800000 | 437.15 |
| 1254787200000 | 458.63 |
| 1254873600000 | 451.8 |
| 1254960000000 | 458.07 |
| 1255046400000 | 457.92 |
| 1255305600000 | 464.38 |
| 1255392000000 | 458.86 |
| 1255478400000 | 477.41 |
| 1255564800000 | 478.41 |
| 1255651200000 | 469.27 |
| 1255910400000 | 480.49 |
| 1255996800000 | 478.47 |
| 1256083200000 | 480.84 |
| 1256169600000 | 471.78 |
| 1256256000000 | 469.36 |
| 1256515200000 | 455.64 |
| 1256601600000 | 446.61 |
| 1256688000000 | 431.18 |
| 1256774400000 | 448.2 |
| 1256860800000 | 435.02 |
| 1257120000000 | 438.96 |
| 1257206400000 | 419.59 |
| 1257292800000 | 435.73 |
| 1257379200000 | 441.04 |
| 1257465600000 | 445.12 |
| 1257724800000 | 461.84 |
| 1257811200000 | 458.47 |
| 1257897600000 | 464.88 |
| 1257984000000 | 459.96 |
| 1258070400000 | 460.36 |
| 1258329600000 | 468.66 |
| 1258416000000 | 457.66 |
| 1258502400000 | 462.03 |
| 1258588800000 | 449.47 |
| 1258675200000 | 441.61 |
| 1258934400000 | 459.01 |
| 1259020800000 | 451.45 |
| 1259107200000 | 454.04 |
| 1259193600000 | 431.1 |
| 1259280000000 | 439.8 |
| 1259539200000 | 435.42 |
| 1259625600000 | 449.42 |
| 1259712000000 | 447.33 |
| 1259798400000 | 449.49 |
| 1259884800000 | 449.98 |
| 1260144000000 | 444.39 |
| 1260230400000 | 432.11 |
| 1260316800000 | 423.35 |
| 1260403200000 | 427.35 |
| 1260489600000 | 420.01 |
| 1260748800000 | 426.21 |
| 1260835200000 | 420.49 |
| 1260921600000 | 432.26 |
| 1261008000000 | 416.69 |
| 1261094400000 | 407.9 |
| 1261353600000 | 415.17 |
| 1261440000000 | 416.07 |
| 1261526400000 | 421.65 |
| 1261612800000 | 422.01 |
| 1261958400000 | 427.3 |
| 1262044800000 | 428.53 |
| 1262131200000 | 420.79 |
| 1262217600000 | 422.6 |
| 1262563200000 | 435.09 |
| 1262649600000 | 437.88 |
| 1262736000000 | 438.23 |
| 1262822400000 | 440.07 |
| 1262908800000 | 446.27 |
| 1263168000000 | 451.39 |
| 1263254400000 | 445.24 |
| 1263340800000 | 440.59 |
| 1263427200000 | 442.18 |
| 1263513600000 | 429.05 |
| 1263772800000 | 428.97 |
| 1263859200000 | 428.13 |
| 1263945600000 | 412 |
| 1264032000000 | 400.31 |
| 1264118400000 | 394.14 |
| 1264377600000 | 392.92 |
| 1264464000000 | 389.48 |
| 1264550400000 | 378.3 |
| 1264636800000 | 370.31 |
| 1264723200000 | 375.13 |
| 1264982400000 | 380.44 |
| 1265068800000 | 388.63 |
| 1265155200000 | 379.37 |
| 1265241600000 | 354.01 |
| 1265328000000 | 342.61 |
| 1265587200000 | 345.08 |
| 1265673600000 | 349.27 |
| 1265760000000 | 358.54 |
| 1265846400000 | 350.11 |
| 1265932800000 | 345.83 |
| 1266192000000 | 347.7 |
| 1266278400000 | 356.77 |
| 1266364800000 | 361.68 |
| 1266451200000 | 360.41 |
| 1266537600000 | 360.29 |
| 1266796800000 | 363.51 |
| 1266883200000 | 352.64 |
| 1266969600000 | 354.22 |
| 1267056000000 | 347.0899 |
| 1267142400000 | 356.8399 |
| 1267401600000 | 357.64 |
| 1267488000000 | 363.36 |
| 1267574400000 | 372.56 |
| 1267660800000 | 373.83 |
| 1267747200000 | 385.82 |
| 1268006400000 | 387.77 |
| 1268092800000 | 382.57 |
| 1268179200000 | 390.85 |
| 1268265600000 | 388.32 |
| 1268352000000 | 393.9 |
| 1268611200000 | 386.8 |
| 1268697600000 | 395.83 |
| 1268784000000 | 400.87 |
| 1268870400000 | 391.74 |
| 1268956800000 | 388.97 |
| 1269216000000 | 385.49 |
| 1269302400000 | 389.65 |
| 1269388800000 | 383.13 |
| 1269475200000 | 389.46 |
| 1269561600000 | 392.37 |
| 1269820800000 | 394.08 |
| 1269907200000 | 390.8 |
| 1269993600000 | 391.24 |
| 1270080000000 | 399.31 |
| 1270512000000 | 396.18 |
| 1270598400000 | 392.51 |
| 1270684800000 | 384.98 |
| 1270771200000 | 397.5 |
| 1271030400000 | 407.88 |
| 1271116800000 | 404.83 |
| 1271203200000 | 411.83 |
| 1271289600000 | 412.2 |
| 1271376000000 | 397.93 |
| 1271635200000 | 392.99 |
| 1271721600000 | 397.73 |
| 1271808000000 | 387.77 |
| 1271894400000 | 375.2799 |
| 1271980800000 | 378.8399 |
| 1272240000000 | 382.07 |
| 1272326400000 | 363.45 |
| 1272412800000 | 355.02 |
| 1272499200000 | 364.58 |
| 1272585600000 | 364.61 |
| 1272844800000 | 362.02 |
| 1272931200000 | 337.18 |
| 1273017600000 | 324.82 |
| 1273104000000 | 306.72 |
| 1273190400000 | 293.44 |
| 1273449600000 | 346.62 |
| 1273536000000 | 335.71 |
| 1273622400000 | 339.0899 |
| 1273708800000 | 333.0299 |
| 1273795200000 | 309.5299 |
| 1274054400000 | 306.91 |
| 1274140800000 | 316.25 |
| 1274227200000 | 303.95 |
| 1274313600000 | 297.5899 |
| 1274400000000 | 307.55 |
| 1274659200000 | 302.02 |
| 1274745600000 | 286.51 |
| 1274832000000 | 290.7 |
| 1274918400000 | 301 |
| 1275004800000 | 301.7799 |
| 1275264000000 | 300.02 |
| 1275350400000 | 296.45 |
| 1275436800000 | 292.69 |
| 1275523200000 | 294.82 |
| 1275609600000 | 276.7799 |
| 1275868800000 | 271.93 |
| 1275955200000 | 269.04 |
| 1276041600000 | 278.54 |
| 1276128000000 | 287.71 |
| 1276214400000 | 297.27 |
| 1276473600000 | 308.24 |
| 1276560000000 | 315.46 |
| 1276646400000 | 314.72 |
| 1276732800000 | 318.21 |
| 1276819200000 | 327.64 |
| 1277078400000 | 329.44 |
| 1277164800000 | 321.94 |
| 1277251200000 | 315.55 |
| 1277337600000 | 307.21 |
| 1277424000000 | 307.68 |
| 1277683200000 | 313.2 |
| 1277769600000 | 292.92 |
| 1277856000000 | 298.94 |
| 1277942400000 | 297.98 |
| 1278028800000 | 302.7799 |
| 1278288000000 | 299.12 |
| 1278374400000 | 313.85 |
| 1278460800000 | 329.01 |
| 1278547200000 | 336.22 |
| 1278633600000 | 337.48 |
| 1278892800000 | 336.5299 |
| 1278979200000 | 347.41 |
| 1279065600000 | 347.39 |
| 1279152000000 | 344.63 |
| 1279238400000 | 337.67 |
| 1279497600000 | 335.9 |
| 1279584000000 | 334.8 |
| 1279670400000 | 334.82 |
| 1279756800000 | 348.32 |
| 1279843200000 | 345.92 |
| 1280102400000 | 355.75 |
| 1280188800000 | 374.08 |
| 1280275200000 | 376.36 |
| 1280361600000 | 377.12 |
| 1280448000000 | 371.62 |
| 1280707200000 | 390.52 |
| 1280793600000 | 391.62 |
| 1280880000000 | 387.48 |
| 1280966400000 | 387.24 |
| 1281052800000 | 386.23 |
| 1281312000000 | 389.83 |
| 1281398400000 | 379.49 |
| 1281484800000 | 360.31 |
| 1281571200000 | 356.68 |
| 1281657600000 | 352.9 |
| 1281916800000 | 353.23 |
| 1282003200000 | 360.07 |
| 1282089600000 | 357.46 |
| 1282176000000 | 351.18 |
| 1282262400000 | 341.29 |
| 1282521600000 | 345.43 |
| 1282608000000 | 339.27 |
| 1282694400000 | 331.08 |
| 1282780800000 | 338.62 |
| 1282867200000 | 339.61 |
| 1283126400000 | 337.33 |
| 1283212800000 | 338.68 |
| 1283299200000 | 355.41 |
| 1283385600000 | 355.54 |
| 1283472000000 | 362.3 |
| 1283731200000 | 363.32 |
| 1283817600000 | 352.41 |
| 1283904000000 | 354.64 |
| 1283990400000 | 361.18 |
| 1284076800000 | 359.17 |
| 1284336000000 | 370.18 |
| 1284422400000 | 373.68 |
| 1284508800000 | 371.88 |
| 1284595200000 | 369.42 |
| 1284681600000 | 363.19 |
| 1284940800000 | 369.21 |
| 1285027200000 | 369.0899 |
| 1285113600000 | 370.67 |
| 1285200000000 | 363.32 |
| 1285286400000 | 374.5299 |
| 1285545600000 | 371.44 |
| 1285632000000 | 370.55 |
| 1285718400000 | 366.8399 |
| 1285804800000 | 367.5 |
| 1285891200000 | 365.6 |
| 1286150400000 | 362.4 |
| 1286236800000 | 377.01 |
| 1286323200000 | 381.12 |
| 1286409600000 | 383.56 |
| 1286496000000 | 381.01 |
| 1286755200000 | 379.49 |
| 1286841600000 | 376.96 |
| 1286928000000 | 388.69 |
| 1287014400000 | 386.57 |
| 1287100800000 | 383.0299 |
| 1287360000000 | 386.35 |
| 1287446400000 | 383.88 |
| 1287532800000 | 389.97 |
| 1287619200000 | 390.44 |
| 1287705600000 | 387.44 |
| 1287964800000 | 386.82 |
| 1288051200000 | 379.55 |
| 1288137600000 | 375.94 |
| 1288224000000 | 378.1 |
| 1288310400000 | 376.11 |
| 1288569600000 | 369.71 |
| 1288656000000 | 376.13 |
| 1288742400000 | 370.5299 |
| 1288828800000 | 383.9 |
| 1288915200000 | 374.92 |
| 1289174400000 | 371.97 |
| 1289260800000 | 375.89 |
| 1289347200000 | 360.58 |
| 1289433600000 | 355.96 |
| 1289520000000 | 359.8 |
| 1289779200000 | 359.52 |
| 1289865600000 | 348.86 |
| 1289952000000 | 351.46 |
| 1290038400000 | 357.83 |
| 1290124800000 | 354.62 |
| 1290384000000 | 344.82 |
| 1290470400000 | 330.26 |
| 1290556800000 | 330.57 |
| 1290643200000 | 329.92 |
| 1290729600000 | 321.0299 |
| 1290988800000 | 311.26 |
| 1291075200000 | 305.21 |
| 1291161600000 | 319.02 |
| 1291248000000 | 331.48 |
| 1291334400000 | 338.98 |
| 1291593600000 | 331.16 |
| 1291680000000 | 333.69 |
| 1291766400000 | 336.0899 |
| 1291852800000 | 342.2799 |
| 1291939200000 | 340.23 |
| 1292198400000 | 345.96 |
| 1292284800000 | 347.0899 |
| 1292371200000 | 340.19 |
| 1292457600000 | 335.97 |
| 1292544000000 | 330.27 |
| 1292803200000 | 330.83 |
| 1292889600000 | 337.42 |
| 1292976000000 | 335.21 |
| 1293062400000 | 333.71 |
| 1293148800000 | 334.5899 |
| 1293408000000 | 330.31 |
| 1293494400000 | 330.65 |
| 1293580800000 | 331.49 |
| 1293667200000 | 331.33 |
| 1293753600000 | 333.17 |
| 1294012800000 | 337.82 |
| 1294099200000 | 339.36 |
| 1294185600000 | 334.55 |
| 1294272000000 | 330.39 |
| 1294358400000 | 323.96 |
| 1294617600000 | 314.69 |
| 1294704000000 | 319.7 |
| 1294790400000 | 341.14 |
| 1294876800000 | 354.87 |
| 1294963200000 | 358.19 |
| 1295222400000 | 354.3399 |
| 1295308800000 | 365.15 |
| 1295395200000 | 366.5899 |
| 1295481600000 | 366.6 |
| 1295568000000 | 378.42 |
| 1295827200000 | 382.82 |
| 1295913600000 | 375.32 |
| 1296000000000 | 374.43 |
| 1296086400000 | 383.06 |
| 1296172800000 | 378.77 |
| 1296432000000 | 379.76 |
| 1296518400000 | 389.4 |
| 1296604800000 | 391.37 |
| 1296691200000 | 382.5 |
| 1296777600000 | 381.26 |
| 1297036800000 | 384.0299 |
| 1297123200000 | 390.36 |
| 1297209600000 | 389.99 |
| 1297296000000 | 379.39 |
| 1297382400000 | 380.19 |
| 1297641600000 | 376.4 |
| 1297728000000 | 383.0899 |
| 1297814400000 | 394.7 |
| 1297900800000 | 397.83 |
| 1297987200000 | 398.65 |
| 1298246400000 | 388.85 |
| 1298332800000 | 385.75 |
| 1298419200000 | 386.55 |
| 1298505600000 | 385.0899 |
| 1298592000000 | 390.22 |
| 1298851200000 | 393.75 |
| 1298937600000 | 387.08 |
| 1299024000000 | 385.99 |
| 1299110400000 | 384.61 |
| 1299196800000 | 380.97 |
| 1299456000000 | 378.05 |
| 1299542400000 | 377.83 |
| 1299628800000 | 376.43 |
| 1299715200000 | 369.58 |
| 1299801600000 | 370.23 |
| 1300060800000 | 377.01 |
| 1300147200000 | 368.88 |
| 1300233600000 | 358.69 |
| 1300320000000 | 368.06 |
| 1300406400000 | 371.74 |
| 1300665600000 | 380.88 |
| 1300752000000 | 380.67 |
| 1300838400000 | 378.37 |
| 1300924800000 | 385.13 |
| 1301011200000 | 381.8 |
| 1301270400000 | 382.31 |
| 1301356800000 | 375.79 |
| 1301443200000 | 376.14 |
| 1301529600000 | 370.58 |
| 1301616000000 | 376.2799 |
| 1301875200000 | 375.97 |
| 1301961600000 | 372.75 |
| 1302048000000 | 384.54 |
| 1302134400000 | 387.3399 |
| 1302220800000 | 392.81 |
| 1302480000000 | 392.12 |
| 1302566400000 | 388.85 |
| 1302652800000 | 390.67 |
| 1302739200000 | 382.41 |
| 1302825600000 | 377.76 |
| 1303084800000 | 362.04 |
| 1303171200000 | 365.38 |
| 1303257600000 | 372.55 |
| 1303344000000 | 379.06 |
| 1303776000000 | 383.69 |
| 1303862400000 | 385.97 |
| 1303948800000 | 394.58 |
| 1304035200000 | 396.24 |
| 1304294400000 | 397.69 |
| 1304380800000 | 394.92 |
| 1304467200000 | 392.38 |
| 1304553600000 | 380.99 |
| 1304640000000 | 381.37 |
| 1304899200000 | 368.08 |
| 1304985600000 | 375.31 |
| 1305072000000 | 374.33 |
| 1305158400000 | 369.82 |
| 1305244800000 | 365.98 |
| 1305504000000 | 365.7 |
| 1305590400000 | 361.55 |
| 1305676800000 | 365.05 |
| 1305763200000 | 366.73 |
| 1305849600000 | 360.92 |
| 1306108800000 | 350.07 |
| 1306195200000 | 351.65 |
| 1306281600000 | 358.5 |
| 1306368000000 | 357.81 |
| 1306454400000 | 366.32 |
| 1306713600000 | 364.06 |
| 1306800000000 | 373.71 |
| 1306886400000 | 370.74 |
| 1306972800000 | 367.65 |
| 1307059200000 | 374.0299 |
| 1307318400000 | 368.29 |
| 1307404800000 | 369.18 |
| 1307491200000 | 361.25 |
| 1307577600000 | 359.32 |
| 1307664000000 | 350.99 |
| 1307923200000 | 351.15 |
| 1308009600000 | 358.87 |
| 1308096000000 | 345.75 |
| 1308182400000 | 340.96 |
| 1308268800000 | 352.96 |
| 1308528000000 | 349.58 |
| 1308614400000 | 359.12 |
| 1308700800000 | 358.38 |
| 1308787200000 | 339.0899 |
| 1308873600000 | 333.29 |
| 1309132800000 | 334.93 |
| 1309219200000 | 342.45 |
| 1309305600000 | 349.39 |
| 1309392000000 | 359.14 |
| 1309478400000 | 369.27 |
| 1309737600000 | 368.18 |
| 1309824000000 | 363.13 |
| 1309910400000 | 351.19 |
| 1309996800000 | 350.71 |
| 1310083200000 | 337.41 |
| 1310342400000 | 317.88 |
| 1310428800000 | 318.98 |
| 1310515200000 | 324.25 |
| 1310601600000 | 320.97 |
| 1310688000000 | 315.96 |
| 1310947200000 | 303.06 |
| 1311033600000 | 312.2799 |
| 1311120000000 | 325.99 |
| 1311206400000 | 346.5899 |
| 1311292800000 | 344.87 |
| 1311552000000 | 332.57 |
| 1311638400000 | 335.44 |
| 1311724800000 | 325.51 |
| 1311811200000 | 326.76 |
| 1311897600000 | 327.0299 |
| 1312156800000 | 313.6 |
| 1312243200000 | 302.25 |
| 1312329600000 | 296.76 |
| 1312416000000 | 279.33 |
| 1312502400000 | 281.0899 |
| 1312761600000 | 271 |
| 1312848000000 | 273.17 |
| 1312934400000 | 253.46 |
| 1313020800000 | 262.58 |
| 1313107200000 | 273.82 |
| 1313366400000 | 280.52 |
| 1313452800000 | 279.57 |
| 1313539200000 | 278.19 |
| 1313625600000 | 256.8 |
| 1313712000000 | 252.07 |
| 1313971200000 | 251 |
| 1314057600000 | 250.46 |
| 1314144000000 | 254.5 |
| 1314230400000 | 255.47 |
| 1314316800000 | 250.14 |
| 1314576000000 | 260.5899 |
| 1314662400000 | 259.5299 |
| 1314748800000 | 266.74 |
| 1314835200000 | 265.36 |
| 1314921600000 | 252.08 |
| 1315180800000 | 234.38 |
| 1315267200000 | 225.65 |
| 1315353600000 | 234.99 |
| 1315440000000 | 236.54 |
| 1315526400000 | 217.28 |
| 1315785600000 | 202.43 |
| 1315872000000 | 213.34 |
| 1315958400000 | 214.14 |
| 1316044800000 | 226.63 |
| 1316131200000 | 225.87 |
| 1316390400000 | 215.18 |
| 1316476800000 | 218.04 |
| 1316563200000 | 214.1 |
| 1316649600000 | 198.63 |
| 1316736000000 | 207.48 |
| 1316995200000 | 216.08 |
| 1317081600000 | 235.93 |
| 1317168000000 | 231.85 |
| 1317254400000 | 240.3 |
| 1317340800000 | 229.41 |
| 1317600000000 | 220.26 |
| 1317686400000 | 211.98 |
| 1317772800000 | 223.56 |
| 1317859200000 | 233.25 |
| 1317945600000 | 234.59 |
| 1318204800000 | 243.36 |
| 1318291200000 | 243.58 |
| 1318377600000 | 254.74 |
| 1318464000000 | 241.93 |
| 1318550400000 | 243.37 |
| 1318809600000 | 235.91 |
| 1318896000000 | 232.36 |
| 1318982400000 | 240.08 |
| 1319068800000 | 227.31 |
| 1319155200000 | 241.03 |
| 1319414400000 | 243.81 |
| 1319500800000 | 241.55 |
| 1319587200000 | 239.02 |
| 1319673600000 | 269.66 |
| 1319760000000 | 269.5 |
| 1320019200000 | 249.74 |
| 1320105600000 | 225.39 |
| 1320192000000 | 229.93 |
| 1320278400000 | 235.03 |
| 1320364800000 | 230.61 |
| 1320624000000 | 228.74 |
| 1320710400000 | 232.71 |
| 1320796800000 | 221.28 |
| 1320883200000 | 220.87 |
| 1320969600000 | 232.85 |
| 1321228800000 | 226.55 |
| 1321315200000 | 218.61 |
| 1321401600000 | 220.13 |
| 1321488000000 | 214.91 |
| 1321574400000 | 214.55 |
| 1321833600000 | 205.78 |
| 1321920000000 | 200.61 |
| 1322006400000 | 194.12 |
| 1322092800000 | 195.36 |
| 1322179200000 | 195.78 |
| 1322438400000 | 209.13 |
| 1322524800000 | 209.01 |
| 1322611200000 | 221.65 |
| 1322697600000 | 218.87 |
| 1322784000000 | 227.98 |
| 1323043200000 | 235.31 |
| 1323129600000 | 232.98 |
| 1323216000000 | 231.12 |
| 1323302400000 | 221.2 |
| 1323388800000 | 228.99 |
| 1323648000000 | 216.4 |
| 1323734400000 | 211.49 |
| 1323820800000 | 203.56 |
| 1323907200000 | 207.9199 |
| 1323993600000 | 208.1 |
| 1324252800000 | 208.1399 |
| 1324339200000 | 217.96 |
| 1324425600000 | 214.44 |
| 1324512000000 | 219 |
| 1324598400000 | 219.68 |
| 1324944000000 | 218.19 |
| 1325030400000 | 212.06 |
| 1325116800000 | 214.11 |
| 1325203200000 | 217.38 |
| 1325462400000 | 221.31 |
| 1325548800000 | 224.91 |
| 1325635200000 | 216.81 |
| 1325721600000 | 205.13 |
| 1325808000000 | 200.76 |
| 1326067200000 | 196.3899 |
| 1326153600000 | 204.9 |
| 1326240000000 | 204.78 |
| 1326326400000 | 210.97 |
| 1326412800000 | 209.96 |
| 1326672000000 | 211.75 |
| 1326758400000 | 215.18 |
| 1326844800000 | 216.29 |
| 1326931200000 | 231.99 |
| 1327017600000 | 234.44 |
| 1327276800000 | 244.24 |
| 1327363200000 | 240.34 |
| 1327449600000 | 240.71 |
| 1327536000000 | 248.21 |
| 1327622400000 | 245.07 |
| 1327881600000 | 236.65 |
| 1327968000000 | 238.34 |
| 1328054400000 | 250.76 |
| 1328140800000 | 253.01 |
| 1328227200000 | 257.76 |
| 1328486400000 | 255.31 |
| 1328572800000 | 260.79 |
| 1328659200000 | 263.3399 |
| 1328745600000 | 266.8 |
| 1328832000000 | 256.18 |
| 1329091200000 | 256.93 |
| 1329177600000 | 252.14 |
| 1329264000000 | 253.78 |
| 1329350400000 | 252.26 |
| 1329436800000 | 259.12 |
| 1329696000000 | 266.0299 |
| 1329782400000 | 264.5899 |
| 1329868800000 | 256.99 |
| 1329955200000 | 255.12 |
| 1330041600000 | 261.8 |
| 1330300800000 | 258.21 |
| 1330387200000 | 259.3399 |
| 1330473600000 | 259.16 |
| 1330560000000 | 262.71 |
| 1330646400000 | 261.48 |
| 1330905600000 | 258.16 |
| 1330992000000 | 243.25 |
| 1331078400000 | 246.9 |
| 1331164800000 | 257.04 |
| 1331251200000 | 251.55 |
| 1331510400000 | 249.03 |
| 1331596800000 | 256.06 |
| 1331683200000 | 258.3399 |
| 1331769600000 | 261.72 |
| 1331856000000 | 265.55 |
| 1332115200000 | 268.5 |
| 1332201600000 | 264.32 |
| 1332288000000 | 259.79 |
| 1332374400000 | 254.52 |
| 1332460800000 | 257.2 |
| 1332720000000 | 258.82 |
| 1332806400000 | 256.31 |
| 1332892800000 | 252.3 |
| 1332979200000 | 244.48 |
| 1333065600000 | 247.85 |
| 1333324800000 | 248.04 |
| 1333411200000 | 241.3 |
| 1333497600000 | 230.17 |
| 1333584000000 | 227.94 |
| 1334016000000 | 218.04 |
| 1334102400000 | 223.07 |
| 1334188800000 | 226.29 |
| 1334275200000 | 216.78 |
| 1334534400000 | 213.75 |
| 1334620800000 | 225.29 |
| 1334707200000 | 218.27 |
| 1334793600000 | 213.83 |
| 1334880000000 | 218.15 |
| 1335139200000 | 208.93 |
| 1335225600000 | 215.09 |
| 1335312000000 | 220.57 |
| 1335398400000 | 217.18 |
| 1335484800000 | 220.73 |
| 1335744000000 | 217.59 |
| 1335830400000 | 217.49 |
| 1335916800000 | 212.6 |
| 1336003200000 | 209.35 |
| 1336089600000 | 208.49 |
| 1336348800000 | 212.4 |
| 1336435200000 | 207.52 |
| 1336521600000 | 201.06 |
| 1336608000000 | 208.07 |
| 1336694400000 | 206.48 |
| 1336953600000 | 197.57 |
| 1337040000000 | 191.28 |
| 1337126400000 | 189.55 |
| 1337212800000 | 185.68 |
| 1337299200000 | 185.91 |
| 1337558400000 | 188.4 |
| 1337644800000 | 194.28 |
| 1337731200000 | 185.81 |
| 1337817600000 | 188.22 |
| 1337904000000 | 187.08 |
| 1338163200000 | 184.6699 |
| 1338249600000 | 183.36 |
| 1338336000000 | 179.18 |
| 1338422400000 | 178.9 |
| 1338508800000 | 177.74 |
| 1338768000000 | 182.98 |
| 1338854400000 | 184.62 |
| 1338940800000 | 190.77 |
| 1339027200000 | 195.24 |
| 1339113600000 | 192.6399 |
| 1339372800000 | 190.84 |
| 1339459200000 | 188.84 |
| 1339545600000 | 191.18 |
| 1339632000000 | 192.1699 |
| 1339718400000 | 195.94 |
| 1339977600000 | 190.36 |
| 1340064000000 | 197.05 |
| 1340150400000 | 200.83 |
| 1340236800000 | 198.75 |
| 1340323200000 | 198.13 |
| 1340582400000 | 188.99 |
| 1340668800000 | 186.07 |
| 1340755200000 | 190.65 |
| 1340841600000 | 187.88 |
| 1340928000000 | 205.11 |
| 1341187200000 | 206.06 |
| 1341273600000 | 208.57 |
| 1341360000000 | 205.83 |
| 1341446400000 | 199.52 |
| 1341532800000 | 191.51 |
| 1341792000000 | 190.62 |
| 1341878400000 | 190.3899 |
| 1341964800000 | 191.69 |
| 1342051200000 | 187.58 |
| 1342137600000 | 188.99 |
| 1342396800000 | 187.54 |
| 1342483200000 | 185.9 |
| 1342569600000 | 189.01 |
| 1342656000000 | 189.98 |
| 1342742400000 | 180.1 |
| 1343001600000 | 175.56 |
| 1343088000000 | 172.05 |
| 1343174400000 | 173.38 |
| 1343260800000 | 186.26 |
| 1343347200000 | 193.1699 |
| 1343606400000 | 197.36 |
| 1343692800000 | 195.68 |
| 1343779200000 | 195.53 |
| 1343865600000 | 184.88 |
| 1343952000000 | 199.13 |
| 1344211200000 | 203.7 |
| 1344297600000 | 207.1399 |
| 1344384000000 | 206.97 |
| 1344470400000 | 206.47 |
| 1344556800000 | 205.38 |
| 1344816000000 | 206.03 |
| 1344902400000 | 206.37 |
| 1344988800000 | 205.94 |
| 1345075200000 | 212.13 |
| 1345161600000 | 215.1 |
| 1345420800000 | 212.72 |
| 1345507200000 | 220.1 |
| 1345593600000 | 217.21 |
| 1345680000000 | 217.51 |
| 1345766400000 | 215.83 |
| 1346025600000 | 218.69 |
| 1346112000000 | 217.17 |
| 1346198400000 | 215.84 |
| 1346284800000 | 212.08 |
| 1346371200000 | 220.95 |
| 1346630400000 | 220.71 |
| 1346716800000 | 218.67 |
| 1346803200000 | 221 |
| 1346889600000 | 232.48 |
| 1346976000000 | 241.49 |
| 1347235200000 | 241.67 |
| 1347321600000 | 246.3 |
| 1347408000000 | 250.75 |
| 1347494400000 | 247.13 |
| 1347580800000 | 258.99 |
| 1347840000000 | 258.3399 |
| 1347926400000 | 250.82 |
| 1348012800000 | 251.42 |
| 1348099200000 | 245.74 |
| 1348185600000 | 251.04 |
| 1348444800000 | 247.22 |
| 1348531200000 | 250.29 |
| 1348617600000 | 236.92 |
| 1348704000000 | 239.42 |
| 1348790400000 | 235.05 |
| 1349049600000 | 240.85 |
| 1349136000000 | 241.31 |
| 1349222400000 | 239.98 |
| 1349308800000 | 243.05 |
| 1349395200000 | 249.61 |
| 1349654400000 | 243.55 |
| 1349740800000 | 239.15 |
| 1349827200000 | 237.01 |
| 1349913600000 | 242.77 |
| 1350000000000 | 240.99 |
| 1350259200000 | 242.82 |
| 1350345600000 | 252.81 |
| 1350432000000 | 259.45 |
| 1350518400000 | 259.81 |
| 1350604800000 | 251.27 |
| 1350864000000 | 252.44 |
| 1350950400000 | 246.08 |
| 1351036800000 | 246.9 |
| 1351123200000 | 245.12 |
| 1351209600000 | 243.85 |
| 1351468800000 | 242.79 |
| 1351555200000 | 248.72 |
| 1351641600000 | 247.39 |
| 1351728000000 | 250.48 |
| 1351814400000 | 249.72 |
| 1352073600000 | 245.56 |
| 1352160000000 | 249.36 |
| 1352246400000 | 243 |
| 1352332800000 | 242.51 |
| 1352419200000 | 239.05 |
| 1352678400000 | 238.27 |
| 1352764800000 | 242.63 |
| 1352851200000 | 240.18 |
| 1352937600000 | 241.27 |
| 1353024000000 | 233.87 |
| 1353283200000 | 244.66 |
| 1353369600000 | 243.24 |
| 1353456000000 | 244.84 |
| 1353542400000 | 248.6 |
| 1353628800000 | 252.43 |
| 1353888000000 | 250.15 |
| 1353974400000 | 250.64 |
| 1354060800000 | 248.8 |
| 1354147200000 | 255.88 |
| 1354233600000 | 256.18 |
| 1354492800000 | 257.7 |
| 1354579200000 | 260.5 |
| 1354665600000 | 260.88 |
| 1354752000000 | 260.45 |
| 1354838400000 | 258.35 |
| 1355097600000 | 254.53 |
| 1355184000000 | 257.47 |
| 1355270400000 | 260.13 |
| 1355356800000 | 260.5299 |
| 1355443200000 | 261.11 |
| 1355702400000 | 261.75 |
| 1355788800000 | 266.35 |
| 1355875200000 | 270.12 |
| 1355961600000 | 270.02 |
| 1356048000000 | 265.95 |
| 1356307200000 | 265.69 |
| 1356566400000 | 266.75 |
| 1356652800000 | 263.08 |
| 1356912000000 | 263.44 |
| 1357084800000 | 273.15 |
| 1357171200000 | 272.14 |
| 1357257600000 | 272.62 |
| 1357516800000 | 277.82 |
| 1357603200000 | 279.22 |
| 1357689600000 | 285.08 |
| 1357776000000 | 290.8399 |
| 1357862400000 | 294.92 |
| 1358121600000 | 296.37 |
| 1358208000000 | 294.01 |
| 1358294400000 | 291.92 |
| 1358380800000 | 295.5899 |
| 1358467200000 | 294.81 |
| 1358726400000 | 296.93 |
| 1358812800000 | 294.5 |
| 1358899200000 | 290.49 |
| 1358985600000 | 297.39 |
| 1359072000000 | 301.77 |
| 1359331200000 | 303.81 |
| 1359417600000 | 303.21 |
| 1359504000000 | 302.69 |
| 1359590400000 | 301.77 |
| 1359676800000 | 304.47 |
| 1359936000000 | 289.81 |
| 1360022400000 | 294.04 |
| 1360108800000 | 290.71 |
| 1360195200000 | 284.49 |
| 1360281600000 | 291.43 |
| 1360540800000 | 289.75 |
| 1360627200000 | 297.06 |
| 1360713600000 | 296.32 |
| 1360800000000 | 292.97 |
| 1360886400000 | 289.77 |
| 1361145600000 | 289.74 |
| 1361232000000 | 293.58 |
| 1361318400000 | 292.2799 |
| 1361404800000 | 280.65 |
| 1361491200000 | 283.42 |
| 1361750400000 | 285.54 |
| 1361836800000 | 271.36 |
| 1361923200000 | 277.02 |
| 1362009600000 | 277.6 |
| 1362096000000 | 272.21 |
| 1362355200000 | 271.61 |
| 1362441600000 | 278.85 |
| 1362528000000 | 275.52 |
| 1362614400000 | 276.8399 |
| 1362700800000 | 282.38 |
| 1362960000000 | 281.57 |
| 1363046400000 | 280.8399 |
| 1363132800000 | 276.9 |
| 1363219200000 | 281.73 |
| 1363305600000 | 283.19 |
| 1363564800000 | 275.27 |
| 1363651200000 | 265.26 |
| 1363737600000 | 270.93 |
| 1363824000000 | 268.22 |
| 1363910400000 | 268.12 |
| 1364169600000 | 258.82 |
| 1364256000000 | 256.54 |
| 1364342400000 | 252.47 |
| 1364428800000 | 254.38 |
| 1364860800000 | 259.57 |
| 1364947200000 | 254.57 |
| 1365033600000 | 251.9 |
| 1365120000000 | 254.12 |
| 1365379200000 | 252.91 |
| 1365465600000 | 257.74 |
| 1365552000000 | 270.07 |
| 1365638400000 | 273.3 |
| 1365724800000 | 266.83 |
| 1365984000000 | 265.37 |
| 1366070400000 | 266.08 |
| 1366156800000 | 257.5899 |
| 1366243200000 | 256.16 |
| 1366329600000 | 260.33 |
| 1366588800000 | 261.94 |
| 1366675200000 | 271.6 |
| 1366761600000 | 272.99 |
| 1366848000000 | 274.4 |
| 1366934400000 | 274.01 |
| 1367193600000 | 280.24 |
| 1367280000000 | 283.49 |
| 1367366400000 | 283.82 |
| 1367452800000 | 282.96 |
| 1367539200000 | 287.7 |
| 1367798400000 | 285.96 |
| 1367884800000 | 291.79 |
| 1367971200000 | 294.76 |
| 1368057600000 | 292.05 |
| 1368144000000 | 288.52 |
| 1368403200000 | 285.3 |
| 1368489600000 | 286.2 |
| 1368576000000 | 288.67 |
| 1368662400000 | 290.6 |
| 1368748800000 | 292.11 |
| 1369008000000 | 293.81 |
| 1369094400000 | 291.61 |
| 1369180800000 | 293.81 |
| 1369267200000 | 286.0299 |
| 1369353600000 | 284.1 |
| 1369612800000 | 287.86 |
| 1369699200000 | 291.82 |
| 1369785600000 | 290.52 |
| 1369872000000 | 294.05 |
| 1369958400000 | 290.92 |
| 1370217600000 | 289.3 |
| 1370304000000 | 292.63 |
| 1370390400000 | 288.2 |
| 1370476800000 | 284.23 |
| 1370563200000 | 289.55 |
| 1370822400000 | 285.63 |
| 1370908800000 | 282.7799 |
| 1370995200000 | 280.62 |
| 1371081600000 | 280.83 |
| 1371168000000 | 283.39 |
| 1371427200000 | 284.64 |
| 1371513600000 | 286.69 |
| 1371600000000 | 283.54 |
| 1371686400000 | 267.48 |
| 1371772800000 | 261.92 |
| 1372032000000 | 255.76 |
| 1372118400000 | 258.5 |
| 1372204800000 | 263.74 |
| 1372291200000 | 262.56 |
| 1372377600000 | 259.08 |
| 1372636800000 | 264.39 |
| 1372723200000 | 262.71 |
| 1372809600000 | 257.63 |
| 1372896000000 | 266.6 |
| 1372982400000 | 261 |
| 1373241600000 | 266.41 |
| 1373328000000 | 265.24 |
| 1373414400000 | 265.94 |
| 1373500800000 | 271.0899 |
| 1373587200000 | 269.67 |
| 1373846400000 | 271.6 |
| 1373932800000 | 271.47 |
| 1374019200000 | 272.18 |
| 1374105600000 | 279.04 |
| 1374192000000 | 282.23 |
| 1374451200000 | 286.56 |
| 1374537600000 | 288.26 |
| 1374624000000 | 294.13 |
| 1374710400000 | 295.14 |
| 1374796800000 | 296.72 |
| 1375056000000 | 295.0899 |
| 1375142400000 | 295.39 |
| 1375228800000 | 296.06 |
| 1375315200000 | 301.5299 |
| 1375401600000 | 304.15 |
| 1375660800000 | 303.01 |
| 1375747200000 | 302.32 |
| 1375833600000 | 305.33 |
| 1375920000000 | 313.32 |
| 1376006400000 | 315.45 |
| 1376265600000 | 314.58 |
| 1376352000000 | 314.04 |
| 1376438400000 | 317.27 |
| 1376524800000 | 313.95 |
| 1376611200000 | 321.51 |
| 1376870400000 | 314.51 |
| 1376956800000 | 310.76 |
| 1377043200000 | 306.5 |
| 1377129600000 | 312.77 |
| 1377216000000 | 316.5299 |
| 1377475200000 | 311.91 |
| 1377561600000 | 301.7 |
| 1377648000000 | 301.68 |
| 1377734400000 | 300.7 |
| 1377820800000 | 295.69 |
| 1378080000000 | 302.72 |
| 1378166400000 | 301.45 |
| 1378252800000 | 302.45 |
| 1378339200000 | 302.35 |
| 1378425600000 | 305.38 |
| 1378684800000 | 309.5299 |
| 1378771200000 | 316.2799 |
| 1378857600000 | 320.43 |
| 1378944000000 | 319.61 |
| 1379030400000 | 316.94 |
| 1379289600000 | 321.72 |
| 1379376000000 | 320.85 |
| 1379462400000 | 323.66 |
| 1379548800000 | 332.57 |
| 1379635200000 | 330.19 |
| 1379894400000 | 327.26 |
| 1379980800000 | 328.46 |
| 1380067200000 | 326.95 |
| 1380153600000 | 325.0899 |
| 1380240000000 | 325.07 |
| 1380499200000 | 321.48 |
| 1380585600000 | 329.2 |
| 1380672000000 | 332.62 |
| 1380758400000 | 331.3399 |
| 1380844800000 | 335.5 |
| 1381104000000 | 334.35 |
| 1381190400000 | 332.58 |
| 1381276800000 | 332.67 |
| 1381363200000 | 341.65 |
| 1381449600000 | 343.63 |
| 1381708800000 | 345.14 |
| 1381795200000 | 347.7799 |
| 1381881600000 | 351.1 |
| 1381968000000 | 356.22 |
| 1382054400000 | 359.1 |
| 1382313600000 | 358.19 |
| 1382400000000 | 362.43 |
| 1382486400000 | 354.42 |
| 1382572800000 | 358.77 |
| 1382659200000 | 355.62 |
| 1382918400000 | 351.58 |
| 1383004800000 | 352.87 |
| 1383091200000 | 351.11 |
| 1383177600000 | 350.57 |
| 1383264000000 | 346.14 |
| 1383523200000 | 344.05 |
| 1383609600000 | 338.63 |
| 1383696000000 | 343.06 |
| 1383782400000 | 339.57 |
| 1383868800000 | 336.45 |
| 1384128000000 | 340.23 |
| 1384214400000 | 338.07 |
| 1384300800000 | 333.58 |
| 1384387200000 | 336.94 |
| 1384473600000 | 336.97 |
| 1384732800000 | 342.54 |
| 1384819200000 | 337.6 |
| 1384905600000 | 333.9 |
| 1384992000000 | 335.12 |
| 1385078400000 | 339.21 |
| 1385337600000 | 340.75 |
| 1385424000000 | 342.19 |
| 1385510400000 | 345.73 |
| 1385596800000 | 350.54 |
| 1385683200000 | 350.37 |
| 1385942400000 | 347.49 |
| 1386028800000 | 340.7799 |
| 1386115200000 | 338.0899 |
| 1386201600000 | 334.72 |
| 1386288000000 | 338.62 |
| 1386547200000 | 341.73 |
| 1386633600000 | 341.12 |
| 1386720000000 | 339.38 |
| 1386806400000 | 334.49 |
| 1386892800000 | 333.66 |
| 1387152000000 | 340.61 |
| 1387238400000 | 335.45 |
| 1387324800000 | 340.62 |
| 1387411200000 | 344.51 |
| 1387497600000 | 348.33 |
| 1387756800000 | 352.41 |
| 1387843200000 | 351.75 |
| 1388102400000 | 358.5 |
| 1388361600000 | 359.3 |
| 1388448000000 | 358.74 |
| 1388620800000 | 351.39 |
| 1388707200000 | 351.62 |
| 1388966400000 | 355.97 |
| 1389052800000 | 366.39 |
| 1389139200000 | 371.85 |
| 1389225600000 | 370.36 |
| 1389312000000 | 373.71 |
| 1389571200000 | 380.36 |
| 1389657600000 | 381.26 |
| 1389744000000 | 387.15 |
| 1389830400000 | 382.63 |
| 1389916800000 | 380.99 |
| 1390176000000 | 377.14 |
| 1390262400000 | 376.46 |
| 1390348800000 | 375.49 |
| 1390435200000 | 376.95 |
| 1390521600000 | 367.22 |
| 1390780800000 | 364.01 |
| 1390867200000 | 368.21 |
| 1390953600000 | 365.94 |
| 1391040000000 | 364.91 |
| 1391126400000 | 360.7 |
| 1391385600000 | 352.39 |
| 1391472000000 | 357.41 |
| 1391558400000 | 361.23 |
| 1391644800000 | 369.98 |
| 1391731200000 | 372.62 |
| 1391990400000 | 371.87 |
| 1392076800000 | 378.55 |
| 1392163200000 | 378.92 |
| 1392249600000 | 379.85 |
| 1392336000000 | 381.23 |
| 1392595200000 | 383.04 |
| 1392681600000 | 383.11 |
| 1392768000000 | 382.62 |
| 1392854400000 | 380.6 |
| 1392940800000 | 381.54 |
| 1393200000000 | 386.18 |
| 1393286400000 | 387.3 |
| 1393372800000 | 383.52 |
| 1393459200000 | 384.61 |
| 1393545600000 | 389.8399 |
| 1393804800000 | 375.19 |
| 1393891200000 | 384.92 |
| 1393977600000 | 389.31 |
| 1394064000000 | 394.32 |
| 1394150400000 | 388.8399 |
| 1394409600000 | 390.43 |
| 1394496000000 | 390.0299 |
| 1394582400000 | 387.66 |
| 1394668800000 | 383.97 |
| 1394755200000 | 375.45 |
| 1395014400000 | 382.0299 |
| 1395100800000 | 387.07 |
| 1395187200000 | 387.16 |
| 1395273600000 | 384.74 |
| 1395360000000 | 382.63 |
| 1395619200000 | 375.95 |
| 1395705600000 | 378.29 |
| 1395792000000 | 381.63 |
| 1395878400000 | 379.96 |
| 1395964800000 | 384.73 |
| 1396224000000 | 390.96 |
| 1396310400000 | 399.98 |
| 1396396800000 | 397.76 |
| 1396483200000 | 401.19 |
| 1396569600000 | 402.99 |
| 1396828800000 | 398.27 |
| 1396915200000 | 395.94 |
| 1397001600000 | 395.5299 |
| 1397088000000 | 391.18 |
| 1397174400000 | 386.7 |
| 1397433600000 | 383.66 |
| 1397520000000 | 376.76 |
| 1397606400000 | 383.77 |
| 1397692800000 | 386.7 |
| 1398124800000 | 392.54 |
| 1398211200000 | 390.04 |
| 1398297600000 | 391.61 |
| 1398384000000 | 385.32 |
| 1398643200000 | 385.81 |
| 1398729600000 | 393.43 |
| 1398816000000 | 392.06 |
| 1398902400000 | 392.44 |
| 1398988800000 | 390.64 |
| 1399248000000 | 388.97 |
| 1399334400000 | 387.99 |
| 1399420800000 | 385.5899 |
| 1399507200000 | 392.32 |
| 1399593600000 | 383.37 |
| 1399852800000 | 384.95 |
| 1399939200000 | 384.18 |
| 1400025600000 | 382.79 |
| 1400112000000 | 372.2799 |
| 1400198400000 | 375.41 |
| 1400457600000 | 372.38 |
| 1400544000000 | 375.16 |
| 1400630400000 | 377.44 |
| 1400716800000 | 376.94 |
| 1400803200000 | 379.5299 |
| 1401062400000 | 386.16 |
| 1401148800000 | 386.56 |
| 1401235200000 | 389.11 |
| 1401321600000 | 388.21 |
| 1401408000000 | 388.3399 |
| 1401667200000 | 388.38 |
| 1401753600000 | 386.29 |
| 1401840000000 | 388.22 |
| 1401926400000 | 391.35 |
| 1402012800000 | 400.5 |
| 1402272000000 | 401.65 |
| 1402358400000 | 400.43 |
| 1402444800000 | 394.43 |
| 1402531200000 | 392.87 |
| 1402617600000 | 391.79 |
| 1402876800000 | 389.72 |
| 1402963200000 | 390.58 |
| 1403049600000 | 390.37 |
| 1403136000000 | 392.16 |
| 1403222400000 | 385.92 |
| 1403481600000 | 384.21 |
| 1403568000000 | 380.38 |
| 1403654400000 | 377.01 |
| 1403740800000 | 372.12 |
| 1403827200000 | 373 |
| 1404086400000 | 371.93 |
| 1404172800000 | 379.25 |
| 1404259200000 | 379.2799 |
| 1404345600000 | 381.82 |
| 1404432000000 | 374.85 |
| 1404691200000 | 370.99 |
| 1404777600000 | 362.43 |
| 1404864000000 | 366.08 |
| 1404950400000 | 357.8399 |
| 1405036800000 | 358.89 |
| 1405296000000 | 364.19 |
| 1405382400000 | 359.81 |
| 1405468800000 | 367.16 |
| 1405555200000 | 360.52 |
| 1405641600000 | 360.67 |
| 1405900800000 | 358.25 |
| 1405987200000 | 361.29 |
| 1406073600000 | 362.95 |
| 1406160000000 | 371.23 |
| 1406246400000 | 369.8399 |
| 1406505600000 | 368.27 |
| 1406592000000 | 368.15 |
| 1406678400000 | 366.5299 |
| 1406764800000 | 358.66 |
| 1406851200000 | 356.11 |
| 1407110400000 | 356.54 |
| 1407196800000 | 351.1 |
| 1407283200000 | 345.04 |
| 1407369600000 | 340.67 |
| 1407456000000 | 343.33 |
| 1407715200000 | 345.18 |
| 1407801600000 | 344.63 |
| 1407888000000 | 349.75 |
| 1407974400000 | 348.72 |
| 1408060800000 | 347 |
| 1408320000000 | 350.5899 |
| 1408406400000 | 351.08 |
| 1408492800000 | 349.38 |
| 1408579200000 | 355.33 |
| 1408665600000 | 353.26 |
| 1408924800000 | 359.0299 |
| 1409011200000 | 364.05 |
| 1409097600000 | 365.86 |
| 1409184000000 | 358.97 |
| 1409270400000 | 359.85 |
| 1409529600000 | 357.64 |
| 1409616000000 | 358.19 |
| 1409702400000 | 363.97 |
| 1409788800000 | 368.56 |
| 1409875200000 | 368.43 |
| 1410134400000 | 367.76 |
| 1410220800000 | 362.04 |
| 1410307200000 | 363.41 |
| 1410393600000 | 362.96 |
| 1410480000000 | 363.13 |
| 1410739200000 | 360.69 |
| 1410825600000 | 359.29 |
| 1410912000000 | 363.9 |
| 1410998400000 | 367.01 |
| 1411084800000 | 364.48 |
| 1411344000000 | 360.6 |
| 1411430400000 | 357.05 |
| 1411516800000 | 358.31 |
| 1411603200000 | 354.14 |
| 1411689600000 | 355.69 |
| 1411948800000 | 350.19 |
| 1412035200000 | 353.42 |
| 1412121600000 | 352.16 |
| 1412208000000 | 341.17 |
| 1412294400000 | 342.0899 |
| 1412553600000 | 345.88 |
| 1412640000000 | 340.45 |
| 1412726400000 | 338.51 |
| 1412812800000 | 335.5 |
| 1412899200000 | 329.75 |
| 1413158400000 | 331.85 |
| 1413244800000 | 330.91 |
| 1413331200000 | 318.39 |
| 1413417600000 | 313.02 |
| 1413504000000 | 325.64 |
| 1413763200000 | 326.08 |
| 1413849600000 | 335.23 |
| 1413936000000 | 336.11 |
| 1414022400000 | 338.93 |
| 1414108800000 | 341.0299 |
| 1414368000000 | 335.94 |
| 1414454400000 | 342.49 |
| 1414540800000 | 335.8 |
| 1414627200000 | 332.04 |
| 1414713600000 | 337.37 |
| 1414972800000 | 332.6 |
| 1415059200000 | 328.73 |
| 1415145600000 | 332.04 |
| 1415232000000 | 328.14 |
| 1415318400000 | 322.3 |
| 1415577600000 | 324.29 |
| 1415664000000 | 324 |
| 1415750400000 | 317.36 |
| 1415836800000 | 319.6 |
| 1415923200000 | 321.45 |
| 1416182400000 | 324.4 |
| 1416268800000 | 329.39 |
| 1416355200000 | 330.31 |
| 1416441600000 | 324.94 |
| 1416528000000 | 331.2799 |
| 1416787200000 | 336 |
| 1416873600000 | 340.65 |
| 1416960000000 | 340.76 |
| 1417046400000 | 342.43 |
| 1417132800000 | 342.55 |
| 1417392000000 | 337.8399 |
| 1417478400000 | 338.48 |
| 1417564800000 | 339.79 |
| 1417651200000 | 334.41 |
| 1417737600000 | 341.33 |
| 1417996800000 | 339.38 |
| 1418083200000 | 333.16 |
| 1418169600000 | 330.72 |
| 1418256000000 | 329.42 |
| 1418342400000 | 322.15 |
| 1418601600000 | 311.96 |
| 1418688000000 | 318.48 |
| 1418774400000 | 314.2799 |
| 1418860800000 | 321.23 |
| 1418947200000 | 318.46 |
| 1419206400000 | 319.81 |
| 1419292800000 | 321.58 |
| 1419379200000 | 321.38 |
| 1419811200000 | 319.55 |
| 1419897600000 | 316.19 |
| 1419984000000 | 314.56 |
| 1420156800000 | 315.48 |
| 1420416000000 | 301.3399 |
| 1420502400000 | 297.1 |
| 1420588800000 | 292.18 |
| 1420675200000 | 298.76 |
| 1420761600000 | 287.61 |
| 1421020800000 | 288.62 |
| 1421107200000 | 293.81 |
| 1421193600000 | 289.19 |
| 1421280000000 | 288.87 |
| 1421366400000 | 287.97 |
| 1421625600000 | 294.64 |
| 1421712000000 | 297.63 |
| 1421798400000 | 300.18 |
| 1421884800000 | 303.21 |
| 1421971200000 | 297.73 |
| 1422230400000 | 298.51 |
| 1422316800000 | 298 |
| 1422403200000 | 291.12 |
| 1422489600000 | 293.49 |
| 1422576000000 | 289.73 |
| 1422835200000 | 292.8 |
| 1422921600000 | 303.94 |
| 1423008000000 | 303.1 |
| 1423094400000 | 300.2 |
| 1423180800000 | 300.23 |
| 1423440000000 | 294.82 |
| 1423526400000 | 297.57 |
| 1423612800000 | 294.61 |
| 1423699200000 | 303.4 |
| 1423785600000 | 312.4 |
| 1424044800000 | 313.35 |
| 1424131200000 | 313.68 |
| 1424217600000 | 318.87 |
| 1424304000000 | 320.83 |
| 1424390400000 | 321.49 |
| 1424649600000 | 323.46 |
| 1424736000000 | 325.0299 |
| 1424822400000 | 322.36 |
| 1424908800000 | 322.35 |
| 1424995200000 | 324.27 |
| 1425254400000 | 323.74 |
| 1425340800000 | 318.38 |
| 1425427200000 | 317.86 |
| 1425513600000 | 319.41 |
| 1425600000000 | 316.15 |
| 1425859200000 | 314.93 |
| 1425945600000 | 308.92 |
| 1426032000000 | 310.31 |
| 1426118400000 | 311.5299 |
| 1426204800000 | 310.08 |
| 1426464000000 | 315.33 |
| 1426550400000 | 312.75 |
| 1426636800000 | 312.32 |
| 1426723200000 | 314.69 |
| 1426809600000 | 326.27 |
| 1427068800000 | 331.33 |
| 1427155200000 | 335.76 |
| 1427241600000 | 334.9 |
| 1427328000000 | 330.61 |
| 1427414400000 | 330 |
| 1427673600000 | 333.79 |
| 1427760000000 | 329.0899 |
| 1427846400000 | 332.94 |
| 1427932800000 | 337.45 |
| 1428364800000 | 339.96 |
| 1428451200000 | 336.0899 |
| 1428537600000 | 334.42 |
| 1428624000000 | 332.43 |
| 1428883200000 | 332.93 |
| 1428969600000 | 332.16 |
| 1429056000000 | 332.74 |
| 1429142400000 | 330.39 |
| 1429228800000 | 324.26 |
| 1429488000000 | 328.25 |
| 1429574400000 | 327.05 |
| 1429660800000 | 329.0899 |
| 1429747200000 | 331.92 |
| 1429833600000 | 336.82 |
| 1430092800000 | 340.69 |
| 1430179200000 | 340.2 |
| 1430265600000 | 338.52 |
| 1430352000000 | 339.37 |
| 1430438400000 | 339.8399 |
| 1430697600000 | 339.9 |
| 1430784000000 | 334.12 |
| 1430870400000 | 339.96 |
| 1430956800000 | 340.91 |
| 1431043200000 | 345.13 |
| 1431302400000 | 344.5 |
| 1431388800000 | 344.02 |
| 1431475200000 | 349.17 |
| 1431561600000 | 352.54 |
| 1431648000000 | 352.92 |
| 1431907200000 | 349.89 |
| 1431993600000 | 348.1 |
| 1432080000000 | 350.57 |
| 1432166400000 | 350.29 |
| 1432252800000 | 348.04 |
| 1432512000000 | 344.23 |
| 1432598400000 | 337.22 |
| 1432684800000 | 343.15 |
| 1432771200000 | 342.43 |
| 1432857600000 | 338.5299 |
| 1433116800000 | 335.71 |
| 1433203200000 | 344.7 |
| 1433289600000 | 352.25 |
| 1433376000000 | 351.07 |
| 1433462400000 | 339.83 |
| 1433721600000 | 339.46 |
| 1433808000000 | 340.15 |
| 1433894400000 | 348.57 |
| 1433980800000 | 348.74 |
| 1434067200000 | 346.66 |
| 1434326400000 | 338.0299 |
| 1434412800000 | 338.07 |
| 1434499200000 | 335.5 |
| 1434585600000 | 341.27 |
| 1434672000000 | 341.7 |
| 1434931200000 | 357.85 |
| 1435017600000 | 353.93 |
| 1435104000000 | 351.75 |
| 1435190400000 | 353.39 |
| 1435276800000 | 354.48 |
| 1435536000000 | 337.93 |
| 1435622400000 | 335.98 |
| 1435708800000 | 342.7 |
| 1435795200000 | 338.9 |
| 1435881600000 | 336.88 |
| 1436140800000 | 324.91 |
| 1436227200000 | 314.54 |
| 1436313600000 | 320.5299 |
| 1436400000000 | 330.15 |
| 1436486400000 | 345.27 |
| 1436745600000 | 347.4 |
| 1436832000000 | 347.81 |
| 1436918400000 | 348.61 |
| 1437004800000 | 352 |
| 1437091200000 | 348.85 |
| 1437350400000 | 351.3 |
| 1437436800000 | 350.36 |
| 1437523200000 | 348.57 |
| 1437609600000 | 352.58 |
| 1437696000000 | 349.43 |
| 1437955200000 | 345.11 |
| 1438041600000 | 347.69 |
| 1438128000000 | 347.21 |
| 1438214400000 | 345.02 |
| 1438300800000 | 350.61 |
| 1438560000000 | 349.86 |
| 1438646400000 | 344.37 |
| 1438732800000 | 345.17 |
| 1438819200000 | 345.76 |
| 1438905600000 | 343.16 |
| 1439164800000 | 348.07 |
| 1439251200000 | 346.61 |
| 1439337600000 | 340.1 |
| 1439424000000 | 342.3399 |
| 1439510400000 | 339.56 |
| 1439769600000 | 340.57 |
| 1439856000000 | 340.32 |
| 1439942400000 | 336.5899 |
| 1440028800000 | 332.47 |
| 1440115200000 | 324.65 |
| 1440374400000 | 313.83 |
| 1440460800000 | 325.42 |
| 1440547200000 | 321.37 |
| 1440633600000 | 326.2 |
| 1440720000000 | 326.18 |
| 1440979200000 | 323.62 |
| 1441065600000 | 316.48 |
| 1441152000000 | 316.85 |
| 1441238400000 | 319.5899 |
| 1441324800000 | 310.0899 |
| 1441584000000 | 311.76 |
| 1441670400000 | 317.26 |
| 1441756800000 | 320.96 |
| 1441843200000 | 318.24 |
| 1441929600000 | 317.71 |
| 1442188800000 | 314.13 |
| 1442275200000 | 316.65 |
| 1442361600000 | 318.33 |
| 1442448000000 | 321.0899 |
| 1442534400000 | 312.97 |
| 1442793600000 | 310.6 |
| 1442880000000 | 299.6 |
| 1442966400000 | 295.56 |
| 1443052800000 | 293.9 |
| 1443139200000 | 299.65 |
| 1443398400000 | 292.29 |
| 1443484800000 | 293.46 |
| 1443571200000 | 297.71 |
| 1443657600000 | 298.52 |
| 1443744000000 | 301.98 |
| 1444003200000 | 310.48 |
| 1444089600000 | 315.25 |
| 1444176000000 | 316.22 |
| 1444262400000 | 315.6 |
| 1444348800000 | 320.24 |
| 1444608000000 | 318.71 |
| 1444694400000 | 314.87 |
| 1444780800000 | 313.8 |
| 1444867200000 | 315.93 |
| 1444953600000 | 321.08 |
| 1445212800000 | 319.74 |
| 1445299200000 | 318.56 |
| 1445385600000 | 316.46 |
| 1445472000000 | 315.3399 |
| 1445558400000 | 315.15 |
| 1445817600000 | 314.94 |
| 1445904000000 | 311.85 |
| 1445990400000 | 314.87 |
| 1446076800000 | 305.6 |
| 1446163200000 | 307.7799 |
| 1446422400000 | 310.12 |
| 1446508800000 | 305.71 |
| 1446595200000 | 303.68 |
| 1446681600000 | 301.3 |
| 1446768000000 | 305.61 |
| 1447027200000 | 301.96 |
| 1447113600000 | 299.93 |
| 1447200000000 | 302.21 |
| 1447286400000 | 296.68 |
| 1447372800000 | 293.99 |
| 1447632000000 | 291.9 |
| 1447718400000 | 296.18 |
| 1447804800000 | 295.32 |
| 1447891200000 | 300.56 |
| 1447977600000 | 295.18 |
| 1448236800000 | 293.92 |
| 1448323200000 | 291.9 |
| 1448409600000 | 292.3399 |
| 1448496000000 | 295.24 |
| 1448582400000 | 294.4 |
| 1448841600000 | 295.47 |
| 1448928000000 | 297.12 |
| 1449014400000 | 294.5 |
| 1449100800000 | 295.67 |
| 1449187200000 | 296.14 |
| 1449446400000 | 293.94 |
| 1449532800000 | 287.07 |
| 1449619200000 | 287.7799 |
| 1449705600000 | 285.49 |
| 1449792000000 | 280.79 |
| 1450051200000 | 276.32 |
| 1450137600000 | 284.16 |
| 1450224000000 | 285.15 |
| 1450310400000 | 287.48 |
| 1450396800000 | 285.67 |
| 1450656000000 | 282.36 |
| 1450742400000 | 284.89 |
| 1450828800000 | 288.56 |
| 1450915200000 | 290.87 |
| 1451260800000 | 288.93 |
| 1451347200000 | 290.74 |
| 1451433600000 | 288.79 |
| 1451520000000 | 286.13 |
| 1451865600000 | 277.29 |
| 1451952000000 | 276.01 |
| 1452038400000 | 272.01 |
| 1452124800000 | 267.89 |
| 1452211200000 | 263.33 |
| 1452470400000 | 262 |
| 1452556800000 | 263.8 |
| 1452643200000 | 265.21 |
| 1452729600000 | 259.46 |
| 1452816000000 | 252.73 |
| 1453075200000 | 245.18 |
| 1453161600000 | 246.96 |
| 1453248000000 | 235.89 |
| 1453334400000 | 239.91 |
| 1453420800000 | 246.88 |
| 1453680000000 | 240.45 |
| 1453766400000 | 245.72 |
| 1453852800000 | 244.29 |
| 1453939200000 | 238.73 |
| 1454025600000 | 242.86 |
| 1454284800000 | 241.12 |
| 1454371200000 | 231.43 |
| 1454457600000 | 226.81 |
| 1454544000000 | 235.94 |
| 1454630400000 | 235.77 |
| 1454889600000 | 222.32 |
| 1454976000000 | 215.74 |
| 1455062400000 | 226.11 |
| 1455148800000 | 214.89 |
| 1455235200000 | 224.12 |
| 1455494400000 | 230.34 |
| 1455580800000 | 229.21 |
| 1455667200000 | 236.88 |
| 1455753600000 | 229.94 |
| 1455840000000 | 226.52 |
| 1456099200000 | 232.93 |
| 1456185600000 | 227.9 |
| 1456272000000 | 221.14 |
| 1456358400000 | 226.97 |
| 1456444800000 | 231.34 |
| 1456704000000 | 232.09 |
| 1456790400000 | 236.16 |
| 1456876800000 | 243.51 |
| 1456963200000 | 247.4 |
| 1457049600000 | 249.88 |
| 1457308800000 | 246.18 |
| 1457395200000 | 247.07 |
| 1457481600000 | 246.85 |
| 1457568000000 | 250.7 |
| 1457654400000 | 265.4 |
| 1457913600000 | 264.31 |
| 1458000000000 | 259.24 |
| 1458086400000 | 253.75 |
| 1458172800000 | 255.73 |
| 1458259200000 | 257.21 |
| 1458518400000 | 255.7 |
| 1458604800000 | 253.82 |
| 1458691200000 | 248.17 |
| 1458777600000 | 242.41 |
| 1459209600000 | 241.29 |
| 1459296000000 | 245.85 |
| 1459382400000 | 243.27 |
| 1459468800000 | 239.3 |
| 1459728000000 | 238.78 |
| 1459814400000 | 231.24 |
| 1459900800000 | 231.86 |
| 1459987200000 | 226.47 |
| 1460073600000 | 232.88 |
| 1460332800000 | 236.34 |
| 1460419200000 | 234.59 |
| 1460505600000 | 246.49 |
| 1460592000000 | 248.09 |
| 1460678400000 | 248.09 |
| 1460937600000 | 250.35 |
| 1461024000000 | 252.35 |
| 1461110400000 | 256.9 |
| 1461196800000 | 259.79 |
| 1461283200000 | 259.63 |
| 1461542400000 | 254.94 |
| 1461628800000 | 261.38 |
| 1461715200000 | 261.68 |
| 1461801600000 | 263.18 |
| 1461888000000 | 258.16 |
| 1462147200000 | 257.14 |
| 1462233600000 | 247.47 |
| 1462320000000 | 243.73 |
| 1462406400000 | 239.74 |
| 1462492800000 | 240.22 |
| 1462752000000 | 238.85 |
| 1462838400000 | 242.9 |
| 1462924800000 | 240.83 |
| 1463011200000 | 238.53 |
| 1463097600000 | 237.48 |
| 1463356800000 | 237.77 |
| 1463443200000 | 237.25 |
| 1463529600000 | 239.4 |
| 1463616000000 | 238.34 |
| 1463702400000 | 241.77 |
| 1463961600000 | 240.45 |
| 1464048000000 | 247.56 |
| 1464134400000 | 255.61 |
| 1464220800000 | 256.13 |
| 1464307200000 | 255 |
| 1464566400000 | 255.79 |
| 1464652800000 | 251.61 |
| 1464739200000 | 248.64 |
| 1464825600000 | 248.26 |
| 1464912000000 | 245.98 |
| 1465171200000 | 246.87 |
| 1465257600000 | 250.38 |
| 1465344000000 | 247.82 |
| 1465430400000 | 242.9 |
| 1465516800000 | 233.29 |
| 1465776000000 | 225.89 |
| 1465862400000 | 218.92 |
| 1465948800000 | 222.29 |
| 1466035200000 | 217.44 |
| 1466121600000 | 228.56 |
| 1466380800000 | 238.98 |
| 1466467200000 | 240.34 |
| 1466553600000 | 242.49 |
| 1466640000000 | 250.7 |
| 1466726400000 | 210.7 |
| 1466985600000 | 193.53 |
| 1467072000000 | 198.94 |
| 1467158400000 | 204.1 |
| 1467244800000 | 204.95 |
| 1467331200000 | 206.62 |
| 1467590400000 | 203.46 |
| 1467676800000 | 197.41 |
| 1467763200000 | 192.28 |
| 1467849600000 | 193.97 |
| 1467936000000 | 200.9 |
| 1468195200000 | 204.54 |
| 1468281600000 | 212.96 |
| 1468368000000 | 211.12 |
| 1468454400000 | 216.99 |
| 1468540800000 | 216.12 |
| 1468800000000 | 215.64 |
| 1468886400000 | 213.81 |
| 1468972800000 | 216.86 |
| 1469059200000 | 218.03 |
| 1469145600000 | 217.43 |
| 1469404800000 | 216.14 |
| 1469491200000 | 215.01 |
| 1469577600000 | 217.47 |
| 1469664000000 | 214.2 |
| 1469750400000 | 221.04 |
| 1470009600000 | 216.62 |
| 1470096000000 | 208.34 |
| 1470182400000 | 209.33 |
| 1470268800000 | 212.38 |
| 1470355200000 | 216.45 |
| 1470614400000 | 219.3 |
| 1470700800000 | 223.04 |
| 1470787200000 | 224.88 |
| 1470873600000 | 227.03 |
| 1470960000000 | 226.76 |
| 1471219200000 | 226.97 |
| 1471305600000 | 225.86 |
| 1471392000000 | 222.82 |
| 1471478400000 | 224.41 |
| 1471564800000 | 220.41 |
| 1471824000000 | 221.76 |
| 1471910400000 | 227.31 |
| 1471996800000 | 230.65 |
| 1472083200000 | 229.89 |
| 1472169600000 | 231.69 |
| 1472428800000 | 228.32 |
| 1472515200000 | 231.95 |
| 1472601600000 | 235.96 |
| 1472688000000 | 238.18 |
| 1472774400000 | 241.73 |
| 1473033600000 | 240.91 |
| 1473120000000 | 239.43 |
| 1473206400000 | 241.46 |
| 1473292800000 | 245.23 |
| 1473379200000 | 243.98 |
| 1473638400000 | 239.61 |
| 1473724800000 | 236.07 |
| 1473811200000 | 234.69 |
| 1473897600000 | 235.57 |
| 1473984000000 | 228.31 |
| 1474243200000 | 230.04 |
| 1474329600000 | 227.99 |
| 1474416000000 | 232.17 |
| 1474502400000 | 237.61 |
| 1474588800000 | 234.12 |
| 1474848000000 | 229.26 |
| 1474934400000 | 226.09 |
| 1475020800000 | 227.76 |
| 1475107200000 | 229.35 |
| 1475193600000 | 231.6 |
| 1475452800000 | 231.08 |
| 1475539200000 | 231.54 |
| 1475625600000 | 236.71 |
| 1475712000000 | 238.27 |
| 1475798400000 | 237.6 |
| 1476057600000 | 238.16 |
| 1476144000000 | 234.73 |
| 1476230400000 | 234.62 |
| 1476316800000 | 229.47 |
| 1476403200000 | 234.19 |
| 1476662400000 | 234.39 |
| 1476748800000 | 238.83 |
| 1476835200000 | 240.98 |
| 1476921600000 | 243.77 |
| 1477008000000 | 243.66 |
| 1477267200000 | 248.93 |
| 1477353600000 | 247.27 |
| 1477440000000 | 249.48 |
| 1477526400000 | 252.48 |
| 1477612800000 | 252.31 |
| 1477872000000 | 250.04 |
| 1477958400000 | 248.41 |
| 1478044800000 | 243.58 |
| 1478131200000 | 245 |
| 1478217600000 | 242.96 |
| 1478476800000 | 247.83 |
| 1478563200000 | 250.59 |
| 1478649600000 | 252.1 |
| 1478736000000 | 255.61 |
| 1478822400000 | 254.21 |
| 1479081600000 | 255.46 |
| 1479168000000 | 255.23 |
| 1479254400000 | 250.24 |
| 1479340800000 | 250.68 |
| 1479427200000 | 246.63 |
| 1479686400000 | 247.05 |
| 1479772800000 | 248.98 |
| 1479859200000 | 246.35 |
| 1479945600000 | 246.47 |
| 1480032000000 | 246.19 |
| 1480291200000 | 240.9 |
| 1480377600000 | 243.98 |
| 1480464000000 | 247.09 |
| 1480550400000 | 250.34 |
| 1480636800000 | 247.97 |
| 1480896000000 | 251.93 |
| 1480982400000 | 263.79 |
| 1481068800000 | 270.63 |
| 1481155200000 | 274.49 |
| 1481241600000 | 270.12 |
| 1481500800000 | 270.5299 |
| 1481587200000 | 274.47 |
| 1481673600000 | 270.74 |
| 1481760000000 | 271.91 |
| 1481846400000 | 270.69 |
| 1482105600000 | 267.63 |
| 1482192000000 | 269.32 |
| 1482278400000 | 269.76 |
| 1482364800000 | 269.96 |
| 1482451200000 | 269.64 |
| 1482796800000 | 268.8 |
| 1482883200000 | 266.45 |
| 1482969600000 | 266.16 |
| 1483056000000 | 268.5299 |
| 1483315200000 | 270.62 |
| 1483401600000 | 273.99 |
| 1483488000000 | 278.19 |
| 1483574400000 | 280.52 |
| 1483660800000 | 280.75 |
| 1483920000000 | 275.08 |
| 1484006400000 | 274.92 |
| 1484092800000 | 270.94 |
| 1484179200000 | 274.01 |
| 1484265600000 | 280.11 |
| 1484524800000 | 275.37 |
| 1484611200000 | 276.37 |
| 1484697600000 | 275.19 |
| 1484784000000 | 274.8 |
| 1484870400000 | 278.38 |
| 1485129600000 | 275.87 |
| 1485216000000 | 279.36 |
| 1485302400000 | 288.2799 |
| 1485388800000 | 285.79 |
| 1485475200000 | 284.21 |
| 1485734400000 | 279.38 |
| 1485820800000 | 279.31 |
| 1485907200000 | 281.82 |
| 1485993600000 | 282.38 |
| 1486080000000 | 285.2 |
| 1486339200000 | 278.7799 |
| 1486425600000 | 274.11 |
| 1486512000000 | 271.72 |
| 1486598400000 | 273.42 |
| 1486684800000 | 269.8 |
| 1486944000000 | 271.85 |
| 1487030400000 | 273.22 |
| 1487116800000 | 277.19 |
| 1487203200000 | 277.52 |
| 1487289600000 | 273.43 |
| 1487548800000 | 273.37 |
| 1487635200000 | 271.47 |
| 1487721600000 | 268.93 |
| 1487808000000 | 269.1 |
| 1487894400000 | 264.41 |
| 1488153600000 | 266.13 |
| 1488240000000 | 268.31 |
| 1488326400000 | 275.91 |
| 1488412800000 | 274.16 |
| 1488499200000 | 279.82 |
| 1488758400000 | 277.33 |
| 1488844800000 | 276.33 |
| 1488931200000 | 277.69 |
| 1489017600000 | 283.18 |
| 1489104000000 | 288.88 |
| 1489363200000 | 288.62 |
| 1489449600000 | 284.3399 |
| 1489536000000 | 286.5899 |
| 1489622400000 | 292.6 |
| 1489708800000 | 291.98 |
| 1489968000000 | 290.35 |
| 1490054400000 | 292.51 |
| 1490140800000 | 290.2799 |
| 1490227200000 | 292.01 |
| 1490313600000 | 291.26 |
| 1490572800000 | 292.02 |
| 1490659200000 | 295.61 |
| 1490745600000 | 291.7 |
| 1490832000000 | 291.97 |
| 1490918400000 | 292.11 |
| 1491177600000 | 286.25 |
| 1491264000000 | 285.54 |
| 1491350400000 | 286.08 |
| 1491436800000 | 287.73 |
| 1491523200000 | 286.49 |
| 1491782400000 | 284.29 |
| 1491868800000 | 282.57 |
| 1491955200000 | 280.44 |
| 1492041600000 | 277.27 |
| 1492473600000 | 276.04 |
| 1492560000000 | 282.76 |
| 1492646400000 | 287.19 |
| 1492732800000 | 287.02 |
| 1492992000000 | 309.32 |
| 1493078400000 | 312.72 |
| 1493164800000 | 310.95 |
| 1493251200000 | 306.55 |
| 1493337600000 | 309 |
| 1493596800000 | 309.91 |
| 1493683200000 | 312.35 |
| 1493769600000 | 314.82 |
| 1493856000000 | 320.22 |
| 1493942400000 | 326.01 |
| 1494201600000 | 322.31 |
| 1494288000000 | 319.18 |
| 1494374400000 | 319.36 |
| 1494460800000 | 317.18 |
| 1494547200000 | 319.04 |
| 1494806400000 | 322.81 |
| 1494892800000 | 324.57 |
| 1494979200000 | 318.49 |
| 1495065600000 | 315.25 |
| 1495152000000 | 321.9 |
| 1495411200000 | 321.57 |
| 1495497600000 | 324.55 |
| 1495584000000 | 323.4 |
| 1495670400000 | 323.5899 |
| 1495756800000 | 321.39 |
| 1496016000000 | 319.47 |
| 1496102400000 | 316.47 |
| 1496188800000 | 315.55 |
| 1496275200000 | 315.22 |
| 1496361600000 | 316.87 |
| 1496620800000 | 315.39 |
| 1496707200000 | 313.71 |
| 1496793600000 | 316.17 |
| 1496880000000 | 318.89 |
| 1496966400000 | 320.38 |
| 1497225600000 | 317.1 |
| 1497312000000 | 318.69 |
| 1497398400000 | 316.44 |
| 1497484800000 | 312.0899 |
| 1497571200000 | 313.69 |
| 1497830400000 | 316.83 |
| 1497916800000 | 312.52 |
| 1498003200000 | 312.68 |
| 1498089600000 | 311.65 |
| 1498176000000 | 310.7799 |
| 1498435200000 | 313.52 |
| 1498521600000 | 319.2799 |
| 1498608000000 | 326.91 |
| 1498694400000 | 327.95 |
| 1498780800000 | 323.82 |
| 1499040000000 | 332.3399 |
| 1499126400000 | 332.11 |
| 1499212800000 | 331.02 |
| 1499299200000 | 335.87 |
| 1499385600000 | 334.68 |
| 1499644800000 | 334.95 |
| 1499731200000 | 334.14 |
| 1499817600000 | 336.27 |
| 1499904000000 | 338.6 |
| 1499990400000 | 338.18 |
| 1500249600000 | 338.2799 |
| 1500336000000 | 336.52 |
| 1500422400000 | 335.51 |
| 1500508800000 | 338.02 |
| 1500595200000 | 334.93 |
| 1500854400000 | 337.52 |
| 1500940800000 | 342.9 |
| 1501027200000 | 343.63 |
| 1501113600000 | 344.5299 |
| 1501200000000 | 345.25 |
| 1501459200000 | 344.51 |
| 1501545600000 | 347.39 |
| 1501632000000 | 346.18 |
| 1501718400000 | 349.13 |
| 1501804800000 | 349.8 |
| 1502064000000 | 352.17 |
| 1502150400000 | 351.17 |
| 1502236800000 | 345.37 |
| 1502323200000 | 341.25 |
| 1502409600000 | 337.79 |
| 1502668800000 | 343.06 |
| 1502755200000 | 342.29 |
| 1502841600000 | 343.83 |
| 1502928000000 | 339.35 |
| 1503014400000 | 339.64 |
| 1503273600000 | 337.76 |
| 1503360000000 | 337.37 |
| 1503446400000 | 336.0899 |
| 1503532800000 | 337.19 |
| 1503619200000 | 339.29 |
| 1503878400000 | 340.63 |
| 1503964800000 | 337.3399 |
| 1504051200000 | 336.1 |
| 1504137600000 | 337.97 |
| 1504224000000 | 338.94 |
| 1504483200000 | 337.3 |
| 1504569600000 | 332.72 |
| 1504656000000 | 332.51 |
| 1504742400000 | 332.17 |
| 1504828800000 | 334.74 |
| 1505088000000 | 339.81 |
| 1505174400000 | 344.52 |
| 1505260800000 | 344.95 |
| 1505347200000 | 344.35 |
| 1505433600000 | 343.79 |
| 1505692800000 | 345.27 |
| 1505779200000 | 346.33 |
| 1505865600000 | 345.39 |
| 1505952000000 | 348.37 |
| 1506038400000 | 350.22 |
| 1506297600000 | 344.1 |
| 1506384000000 | 341.37 |
| 1506470400000 | 347.26 |
| 1506556800000 | 348.96 |
| 1506643200000 | 352.29 |
| 1506902400000 | 348.86 |
| 1506988800000 | 350.05 |
| 1507075200000 | 344.57 |
| 1507161600000 | 347.67 |
| 1507248000000 | 347.81 |
| 1507507200000 | 346.63 |
| 1507593600000 | 346.19 |
| 1507680000000 | 347.91 |
| 1507766400000 | 346.33 |
| 1507852800000 | 343.71 |
| 1508112000000 | 341.99 |
| 1508198400000 | 342.04 |
| 1508284800000 | 344.7799 |
| 1508371200000 | 344.4 |
| 1508457600000 | 346.22 |
| 1508716800000 | 342.8399 |
| 1508803200000 | 345.72 |
| 1508889600000 | 345.15 |
| 1508976000000 | 344.41 |
| 1509062400000 | 338.13 |
| 1509321600000 | 340.57 |
| 1509408000000 | 339.85 |
| 1509494400000 | 338.57 |
| 1509580800000 | 341.92 |
| 1509667200000 | 336.02 |
| 1509926400000 | 333.01 |
| 1510012800000 | 333.02 |
| 1510099200000 | 332.88 |
| 1510185600000 | 332.56 |
| 1510272000000 | 334.19 |
| 1510531200000 | 332.31 |
| 1510617600000 | 331.75 |
| 1510704000000 | 333.9 |
| 1510790400000 | 334.07 |
| 1510876800000 | 331.93 |
| 1511136000000 | 330.62 |
| 1511222400000 | 329.5299 |
| 1511308800000 | 331.71 |
| 1511395200000 | 333.71 |
| 1511481600000 | 338.64 |
| 1511740800000 | 335.21 |
| 1511827200000 | 335.12 |
| 1511913600000 | 338.83 |
| 1512000000000 | 338.98 |
| 1512086400000 | 333.5 |
| 1512345600000 | 337.48 |
| 1512432000000 | 334.85 |
| 1512518400000 | 330.21 |
| 1512604800000 | 333.75 |
| 1512691200000 | 340.69 |
| 1512950400000 | 341.77 |
| 1513036800000 | 341.61 |
| 1513123200000 | 340.43 |
| 1513209600000 | 338.5 |
| 1513296000000 | 336.93 |
| 1513555200000 | 342.24 |
| 1513641600000 | 341.9 |
| 1513728000000 | 341.82 |
| 1513814400000 | 344.56 |
| 1513900800000 | 341.12 |
| 1514332800000 | 340.67 |
| 1514419200000 | 340.91 |
| 1514505600000 | 341.18 |
| 1514851200000 | 342.52 |
| 1514937600000 | 343.22 |
| 1515024000000 | 352.0299 |
| 1515110400000 | 351.0299 |
| 1515369600000 | 350.57 |
| 1515456000000 | 351.1 |
| 1515542400000 | 359.57 |
| 1515628800000 | 363.58 |
| 1515715200000 | 367.23 |
| 1515974400000 | 370.99 |
| 1516060800000 | 368.75 |
| 1516147200000 | 367.36 |
| 1516233600000 | 368.64 |
| 1516320000000 | 369.5 |
| 1516579200000 | 375.2799 |
| 1516665600000 | 376.17 |
| 1516752000000 | 377.3399 |
| 1516838400000 | 382.49 |
| 1516924800000 | 381.87 |
| 1517184000000 | 379.66 |
| 1517270400000 | 376.51 |
| 1517356800000 | 377.57 |
| 1517443200000 | 377.81 |
| 1517529600000 | 372.35 |
| 1517788800000 | 366.7 |
| 1517875200000 | 354.4 |
| 1517961600000 | 360.12 |
| 1518048000000 | 354.16 |
| 1518134400000 | 348.13 |
| 1518393600000 | 352.46 |
| 1518480000000 | 350.95 |
| 1518566400000 | 356.15 |
| 1518652800000 | 359.7799 |
| 1518739200000 | 362.19 |
| 1518998400000 | 359.83 |
| 1519084800000 | 359.4 |
| 1519171200000 | 359.46 |
| 1519257600000 | 358.64 |
| 1519344000000 | 357.2799 |
| 1519603200000 | 357.65 |
| 1519689600000 | 358.0299 |
| 1519776000000 | 355.27 |
| 1519862400000 | 351.12 |
| 1519948800000 | 346.0299 |
| 1520208000000 | 346.06 |
| 1520294400000 | 349.81 |
| 1520380800000 | 351.06 |
| 1520467200000 | 350.88 |
| 1520553600000 | 350.05 |
| 1520812800000 | 351.3399 |
| 1520899200000 | 350.91 |
| 1520985600000 | 346.42 |
| 1521072000000 | 346.73 |
| 1521158400000 | 348.75 |
| 1521417600000 | 345.81 |
| 1521504000000 | 345.71 |
| 1521590400000 | 342.0299 |
| 1521676800000 | 334.6 |
| 1521763200000 | 333.11 |
| 1522022400000 | 333.39 |
| 1522108800000 | 334.3399 |
| 1522195200000 | 334.31 |
| 1522281600000 | 334.15 |
| 1522713600000 | 330.17 |
| 1522800000000 | 328.5 |
| 1522886400000 | 335.31 |
| 1522972800000 | 332.83 |
| 1523232000000 | 335.07 |
| 1523318400000 | 337.46 |
| 1523404800000 | 335.16 |
| 1523491200000 | 336.32 |
| 1523577600000 | 337.04 |
| 1523836800000 | 338.46 |
| 1523923200000 | 340.11 |
| 1524009600000 | 342.27 |
| 1524096000000 | 343.92 |
| 1524182400000 | 342.77 |
| 1524441600000 | 343.93 |
| 1524528000000 | 342.64 |
| 1524614400000 | 338.17 |
| 1524700800000 | 337.79 |
| 1524787200000 | 337.33 |
| 1525046400000 | 336.89 |
| 1525132800000 | 334.31 |
| 1525219200000 | 334.61 |
| 1525305600000 | 329.96 |
| 1525392000000 | 330.36 |
| 1525651200000 | 330.8 |
| 1525737600000 | 328.74 |
| 1525824000000 | 331.32 |
| 1525910400000 | 332.8399 |
| 1525996800000 | 336.17 |
| 1526256000000 | 335.24 |
| 1526342400000 | 332.41 |
| 1526428800000 | 324.16 |
| 1526515200000 | 324.95 |
| 1526601600000 | 320.14 |
| 1526860800000 | 318.98 |
| 1526947200000 | 324.63 |
| 1527033600000 | 317.85 |
| 1527120000000 | 314.31 |
| 1527206400000 | 308.67 |
| 1527465600000 | 303.91 |
| 1527552000000 | 290.89 |
| 1527638400000 | 293.4 |
| 1527724800000 | 290.65 |
| 1527811200000 | 297.83 |
| 1528070400000 | 299.68 |
| 1528156800000 | 293.33 |
| 1528243200000 | 298.15 |
| 1528329600000 | 300.85 |
| 1528416000000 | 296.87 |
| 1528675200000 | 305.89 |
| 1528761600000 | 305.71 |
| 1528848000000 | 303.54 |
| 1528934400000 | 301.25 |
| 1529020800000 | 294.8 |
| 1529280000000 | 292.89 |
| 1529366400000 | 292.13 |
| 1529452800000 | 294.71 |
| 1529539200000 | 291.3399 |
| 1529625600000 | 295.83 |
| 1529884800000 | 291.07 |
| 1529971200000 | 289.92 |
| 1530057600000 | 287.86 |
| 1530144000000 | 287.26 |
| 1530230400000 | 292.06 |
| 1530489600000 | 288.2 |
| 1530576000000 | 291.58 |
| 1530662400000 | 292.85 |
| 1530748800000 | 297.37 |
| 1530835200000 | 298.7799 |
| 1531094400000 | 300.75 |
| 1531180800000 | 297.7799 |
| 1531267200000 | 293.13 |
| 1531353600000 | 291.65 |
| 1531440000000 | 291.23 |
| 1531699200000 | 293.73 |
| 1531785600000 | 292.97 |
| 1531872000000 | 291.67 |
| 1531958400000 | 290.51 |
| 1532044800000 | 292.8 |
| 1532304000000 | 294.72 |
| 1532390400000 | 301.54 |
| 1532476800000 | 299.44 |
| 1532563200000 | 301.77 |
| 1532649600000 | 304.3 |
| 1532908800000 | 307.0899 |
| 1532995200000 | 309.82 |
| 1533081600000 | 306.5 |
| 1533168000000 | 299.5299 |
| 1533254400000 | 300.29 |
| 1533513600000 | 298.49 |
| 1533600000000 | 301.57 |
| 1533686400000 | 300.68 |
| 1533772800000 | 299.45 |
| 1533859200000 | 288.47 |
| 1534118400000 | 284.06 |
| 1534204800000 | 281.74 |
| 1534291200000 | 277.74 |
| 1534377600000 | 280.69 |
| 1534464000000 | 279.4 |
| 1534723200000 | 280.46 |
| 1534809600000 | 285.68 |
| 1534896000000 | 287.86 |
| 1534982400000 | 286.29 |
| 1535068800000 | 287.87 |
| 1535328000000 | 290.8399 |
| 1535414400000 | 289.61 |
| 1535500800000 | 290.07 |
| 1535587200000 | 286.05 |
| 1535673600000 | 283.54 |
| 1535932800000 | 284.13 |
| 1536019200000 | 284.0899 |
| 1536105600000 | 287.73 |
| 1536192000000 | 285.86 |
| 1536278400000 | 281.67 |
| 1536537600000 | 285 |
| 1536624000000 | 283.36 |
| 1536710400000 | 283.64 |
| 1536796800000 | 287.05 |
| 1536883200000 | 287.94 |
| 1537142400000 | 291.3 |
| 1537228800000 | 292.12 |
| 1537315200000 | 295.19 |
| 1537401600000 | 302.05 |
| 1537488000000 | 302.98 |
| 1537747200000 | 300.98 |
| 1537833600000 | 302.95 |
| 1537920000000 | 301.43 |
| 1538006400000 | 299.06 |
| 1538092800000 | 288.43 |
| 1538352000000 | 284.97 |
| 1538438400000 | 281.92 |
| 1538524800000 | 281.55 |
| 1538611200000 | 281.81 |
| 1538697600000 | 278.38 |
| 1538956800000 | 273.54 |
| 1539043200000 | 274.5899 |
| 1539129600000 | 275.63 |
| 1539216000000 | 270.41 |
| 1539302400000 | 269.52 |
| 1539561600000 | 270.22 |
| 1539648000000 | 272.89 |
| 1539734400000 | 269.94 |
| 1539820800000 | 263.94 |
| 1539907200000 | 262.97 |
| 1540166400000 | 259.66 |
| 1540252800000 | 256.05 |
| 1540339200000 | 250.14 |
| 1540425600000 | 252.6 |
| 1540512000000 | 249.74 |
| 1540771200000 | 253.73 |
| 1540857600000 | 252.37 |
| 1540944000000 | 254.1 |
| 1541030400000 | 258.18 |
| 1541116800000 | 261.18 |
| 1541376000000 | 260.7799 |
| 1541462400000 | 260.0299 |
| 1541548800000 | 265.11 |
| 1541635200000 | 265.08 |
| 1541721600000 | 260.31 |
| 1541980800000 | 254.83 |
| 1542067200000 | 258.2799 |
| 1542153600000 | 257.17 |
| 1542240000000 | 254.43 |
| 1542326400000 | 254.69 |
| 1542585600000 | 255.49 |
| 1542672000000 | 248.12 |
| 1542758400000 | 251.64 |
| 1542844800000 | 249.8 |
| 1542931200000 | 249.38 |
| 1543190400000 | 255.54 |
| 1543276800000 | 253.92 |
| 1543363200000 | 253.44 |
| 1543449600000 | 255.62 |
| 1543536000000 | 252.44 |
| 1543795200000 | 257.22 |
| 1543881600000 | 252.17 |
| 1543968000000 | 250.42 |
| 1544054400000 | 240.88 |
| 1544140800000 | 241.96 |
| 1544400000000 | 235.48 |
| 1544486400000 | 235.94 |
| 1544572800000 | 243.03 |
| 1544659200000 | 243.58 |
| 1544745600000 | 240.98 |
| 1545004800000 | 237.96 |
| 1545091200000 | 237.69 |
| 1545177600000 | 239.54 |
| 1545264000000 | 231.96 |
| 1545350400000 | 230.47 |
| 1545609600000 | 228.87 |
| 1545868800000 | 225.37 |
| 1545955200000 | 231.34 |
| 1546214400000 | 232.2 |
| 1546387200000 | 230.21 |
| 1546473600000 | 230.83 |
| 1546560000000 | 240.67 |
| 1546819200000 | 242.5 |
| 1546905600000 | 242.91 |
| 1546992000000 | 244.05 |
| 1547078400000 | 245.98 |
| 1547164800000 | 245.47 |
| 1547424000000 | 244.77 |
| 1547510400000 | 243.73 |
| 1547596800000 | 249.82 |
| 1547683200000 | 245.56 |
| 1547769600000 | 250.05 |
| 1548028800000 | 249 |
| 1548115200000 | 246 |
| 1548201600000 | 247.89 |
| 1548288000000 | 246.72 |
| 1548374400000 | 251.98 |
| 1548633600000 | 249.03 |
| 1548720000000 | 248.18 |
| 1548806400000 | 248.52 |
| 1548892800000 | 244.36 |
| 1548979200000 | 242.76 |
| 1549238400000 | 239.46 |
| 1549324800000 | 243.44 |
| 1549411200000 | 245.68 |
| 1549497600000 | 239.25 |
| 1549584000000 | 236.07 |
| 1549843200000 | 237.97 |
| 1549929600000 | 240.75 |
| 1550016000000 | 240.77 |
| 1550102400000 | 236.94 |
| 1550188800000 | 243.95 |
| 1550448000000 | 246.57 |
| 1550534400000 | 245.87 |
| 1550620800000 | 245.65 |
| 1550707200000 | 241.48 |
| 1550793600000 | 242.37 |
| 1551052800000 | 246.11 |
| 1551139200000 | 246.54 |
| 1551225600000 | 251.39 |
| 1551312000000 | 255.29 |
| 1551398400000 | 254.45 |
| 1551657600000 | 252.23 |
| 1551744000000 | 250.17 |
| 1551830400000 | 250.79 |
| 1551916800000 | 242.15 |
| 1552003200000 | 238.5 |
| 1552262400000 | 242.56 |
| 1552348800000 | 242.78 |
| 1552435200000 | 246.63 |
| 1552521600000 | 248.46 |
| 1552608000000 | 251.13 |
| 1552867200000 | 255.38 |
| 1552953600000 | 256.26 |
| 1553040000000 | 252.63 |
| 1553126400000 | 249.55 |
| 1553212800000 | 240.96 |
| 1553472000000 | 241.26 |
| 1553558400000 | 239.88 |
| 1553644800000 | 241.5 |
| 1553731200000 | 237.55 |
| 1553817600000 | 238.82 |
| 1554076800000 | 244.76 |
| 1554163200000 | 245.59 |
| 1554249600000 | 250.4 |
| 1554336000000 | 252.16 |
| 1554422400000 | 251.14 |
| 1554681600000 | 250.93 |
| 1554768000000 | 251.45 |
| 1554854400000 | 249.61 |
| 1554940800000 | 254 |
| 1555027200000 | 260.9 |
| 1555286400000 | 262.29 |
| 1555372800000 | 264.79 |
| 1555459200000 | 267.0899 |
| 1555545600000 | 265.76 |
| 1555977600000 | 261.74 |
| 1556064000000 | 258.51 |
| 1556150400000 | 256.58 |
| 1556236800000 | 258.23 |
| 1556496000000 | 261.44 |
| 1556582400000 | 259.76 |
| 1556668800000 | 260.54 |
| 1556755200000 | 258.86 |
| 1556841600000 | 258.31 |
| 1557100800000 | 254.91 |
| 1557187200000 | 248.98 |
| 1557273600000 | 249.28 |
| 1557360000000 | 243.21 |
| 1557446400000 | 244.38 |
| 1557705600000 | 240.07 |
| 1557792000000 | 241.57 |
| 1557878400000 | 240.27 |
| 1557964800000 | 243.74 |
| 1558051200000 | 241.19 |
| 1558310400000 | 238 |
| 1558396800000 | 239.56 |
| 1558483200000 | 236.16 |
| 1558569600000 | 232.56 |
| 1558656000000 | 235.1 |
| 1558915200000 | 235 |
| 1559001600000 | 233.51 |
| 1559088000000 | 230.56 |
| 1559174400000 | 231.56 |
| 1559260800000 | 228.7 |
| 1559520000000 | 228.82 |
| 1559606400000 | 235.13 |
| 1559692800000 | 234.28 |
| 1559779200000 | 232.16 |
| 1559865600000 | 233.34 |
| 1560124800000 | 235.62 |
| 1560211200000 | 236.61 |
| 1560297600000 | 233.99 |
| 1560384000000 | 232.91 |
| 1560470400000 | 230.24 |
| 1560729600000 | 230.04 |
| 1560816000000 | 232.11 |
| 1560902400000 | 236.19 |
| 1560988800000 | 234.37 |
| 1561075200000 | 234.3 |
| 1561334400000 | 234.38 |
| 1561420800000 | 232.58 |
| 1561507200000 | 235.69 |
| 1561593600000 | 237.45 |
| 1561680000000 | 238.97 |
| 1561939200000 | 239.45 |
| 1562025600000 | 238.26 |
| 1562112000000 | 242.34 |
| 1562198400000 | 245.58 |
| 1562284800000 | 245.41 |
| 1562544000000 | 242.04 |
| 1562630400000 | 239.66 |
| 1562716800000 | 241.94 |
| 1562803200000 | 242.93 |
| 1562889600000 | 243.71 |
| 1563148800000 | 243.89 |
| 1563235200000 | 245.57 |
| 1563321600000 | 241.22 |
| 1563408000000 | 239.46 |
| 1563494400000 | 236.9 |
| 1563753600000 | 236.03 |
| 1563840000000 | 239.56 |
| 1563926400000 | 238.11 |
| 1564012800000 | 237.7 |
| 1564099200000 | 235.07 |
| 1564358400000 | 233.84 |
| 1564444800000 | 227.84 |
| 1564531200000 | 228.19 |
| 1564617600000 | 227.31 |
| 1564704000000 | 221.63 |
| 1564963200000 | 220.25 |
| 1565049600000 | 218.1 |
| 1565136000000 | 216.57 |
| 1565222400000 | 220.17 |
| 1565308800000 | 216.06 |
| 1565568000000 | 212.51 |
| 1565654400000 | 214.28 |
| 1565740800000 | 206.91 |
| 1565827200000 | 206.03 |
| 1565913600000 | 211.46 |
| 1566172800000 | 212.1 |
| 1566259200000 | 209.6 |
| 1566345600000 | 210.68 |
| 1566432000000 | 212.94 |
| 1566518400000 | 209.99 |
| 1566777600000 | 211.19 |
| 1566864000000 | 211.09 |
| 1566950400000 | 210.17 |
| 1567036800000 | 212.59 |
| 1567123200000 | 212.39 |
| 1567382400000 | 211.02 |
| 1567468800000 | 209.65 |
| 1567555200000 | 213.28 |
| 1567641600000 | 220.77 |
| 1567728000000 | 221.3 |
| 1567987200000 | 227.79 |
| 1568073600000 | 231.73 |
| 1568160000000 | 231.09 |
| 1568246400000 | 232.2 |
| 1568332800000 | 239.49 |
| 1568592000000 | 234.79 |
| 1568678400000 | 230.29 |
| 1568764800000 | 229.87 |
| 1568851200000 | 234.57 |
| 1568937600000 | 235.04 |
| 1569196800000 | 228.97 |
| 1569283200000 | 227.46 |
| 1569369600000 | 226.34 |
| 1569456000000 | 226.08 |
| 1569542400000 | 228.37 |
| 1569801600000 | 228.67 |
| 1569888000000 | 225.57 |
| 1569974400000 | 218.86 |
| 1570060800000 | 218.26 |
| 1570147200000 | 218.37 |
| 1570406400000 | 220.29 |
| 1570492800000 | 216.99 |
| 1570579200000 | 217.79 |
| 1570665600000 | 224.13 |
| 1570752000000 | 232.98 |
| 1571011200000 | 231.54 |
| 1571097600000 | 236.81 |
| 1571184000000 | 239.41 |
| 1571270400000 | 239.73 |
| 1571356800000 | 240.09 |
| 1571616000000 | 245.2 |
| 1571702400000 | 244.77 |
| 1571788800000 | 244.4 |
| 1571875200000 | 244.22 |
| 1571961600000 | 244.53 |
| 1572220800000 | 245.57 |
| 1572307200000 | 245.39 |
| 1572393600000 | 240.23 |
| 1572480000000 | 239.14 |
| 1572566400000 | 241.47 |
| 1572825600000 | 247.22 |
| 1572912000000 | 248.2 |
| 1572998400000 | 248.47 |
| 1573084800000 | 252.86 |
| 1573171200000 | 249.12 |
| 1573430400000 | 249.14 |
| 1573516800000 | 249.66 |
| 1573603200000 | 244.04 |
| 1573689600000 | 242.98 |
| 1573776000000 | 244.69 |
| 1574035200000 | 243.93 |
| 1574121600000 | 244.43 |
| 1574208000000 | 243.34 |
| 1574294400000 | 244.08 |
| 1574380800000 | 245.27 |
| 1574640000000 | 245.9 |
| 1574726400000 | 244.15 |
| 1574812800000 | 245.12 |
| 1574899200000 | 243.63 |
| 1574985600000 | 242.17 |
| 1575244800000 | 240.55 |
| 1575331200000 | 237.5 |
| 1575417600000 | 241.99 |
| 1575504000000 | 241.99 |
| 1575590400000 | 243.89 |
| 1575849600000 | 244.21 |
| 1575936000000 | 243.89 |
| 1576022400000 | 244.11 |
| 1576108800000 | 251.22 |
| 1576195200000 | 252.6 |
| 1576454400000 | 256.8399 |
| 1576540800000 | 257.43 |
| 1576627200000 | 257.45 |
| 1576713600000 | 258.24 |
| 1576800000000 | 258.38 |
| 1577059200000 | 256.64 |
| 1577145600000 | 256.61 |
| 1577404800000 | 257.41 |
| 1577664000000 | 257.49 |
| 1577750400000 | 257.62 |
| 1577923200000 | 263.11 |
| 1578009600000 | 259.85 |
| 1578268800000 | 258.57 |
| 1578355200000 | 258.87 |
| 1578441600000 | 259.86 |
| 1578528000000 | 260.13 |
| 1578614400000 | 257.9 |
| 1578873600000 | 256.77 |
| 1578960000000 | 256.73 |
| 1579046400000 | 253.43 |
| 1579132800000 | 254.5 |
| 1579219200000 | 254.6 |
| 1579478400000 | 252.77 |
| 1579564800000 | 251.21 |
| 1579651200000 | 249.58 |
| 1579737600000 | 247.34 |
| 1579824000000 | 247.25 |
| 1580083200000 | 241.81 |
| 1580169600000 | 245.54 |
| 1580256000000 | 247.65 |
| 1580342400000 | 245.97 |
| 1580428800000 | 243.76 |
| 1580688000000 | 243.92 |
| 1580774400000 | 248.45 |
| 1580860800000 | 253.09 |
| 1580947200000 | 258.96 |
| 1581033600000 | 261.27 |
| 1581292800000 | 259.7799 |
| 1581379200000 | 262.2799 |
| 1581465600000 | 265.48 |
| 1581552000000 | 264.23 |
| 1581638400000 | 263.27 |
| 1581897600000 | 264.65 |
| 1581984000000 | 262.24 |
| 1582070400000 | 262.08 |
| 1582156800000 | 260.05 |
| 1582243200000 | 257.99 |
| 1582502400000 | 247.37 |
| 1582588800000 | 240.25 |
| 1582675200000 | 240.41 |
| 1582761600000 | 231.81 |
| 1582848000000 | 223.26 |
| 1583107200000 | 223.09 |
| 1583193600000 | 222.52 |
| 1583280000000 | 221.1 |
| 1583366400000 | 214.75 |
| 1583452800000 | 209.33 |
| 1583712000000 | 185.86 |
| 1583798400000 | 184.24 |
| 1583884800000 | 185.72 |
| 1583971200000 | 153.81 |
| 1584057600000 | 157.5 |
| 1584316800000 | 142.26 |
| 1584403200000 | 145.88 |
| 1584489600000 | 138.12 |
| 1584576000000 | 141.59 |
| 1584662400000 | 144.58 |
| 1584921600000 | 139.8 |
| 1585008000000 | 154.73 |
| 1585094400000 | 161.56 |
| 1585180800000 | 167.87 |
| 1585267200000 | 159.48 |
| 1585526400000 | 152.45 |
| 1585612800000 | 152.46 |
| 1585699200000 | 145.54 |
| 1585785600000 | 144.86 |
| 1585872000000 | 140.1399 |
| 1586131200000 | 148.6399 |
| 1586217600000 | 155.23 |
| 1586304000000 | 153.1399 |
| 1586390400000 | 157.08 |
| 1586822400000 | 154.84 |
| 1586908800000 | 144.06 |
| 1586995200000 | 141.3899 |
| 1587081600000 | 146.33 |
| 1587340800000 | 146.12 |
| 1587427200000 | 139.21 |
| 1587513600000 | 142.62 |
| 1587600000000 | 147.54 |
| 1587686400000 | 142.85 |
| 1587945600000 | 149.06 |
| 1588032000000 | 157.02 |
| 1588118400000 | 166.1699 |
| 1588204800000 | 160.25 |
| 1588291200000 | 160.7 |
| 1588550400000 | 151 |
| 1588636800000 | 152.7 |
| 1588723200000 | 149.19 |
| 1588809600000 | 151.34 |
| 1588896000000 | 154.1699 |
| 1589155200000 | 150.82 |
| 1589241600000 | 152.11 |
| 1589328000000 | 145.26 |
| 1589414400000 | 143.1399 |
| 1589500800000 | 143.08 |
| 1589760000000 | 152.74 |
| 1589846400000 | 151.66 |
| 1589932800000 | 154.47 |
| 1590019200000 | 151.72 |
| 1590105600000 | 151.53 |
| 1590364800000 | 153.83 |
| 1590451200000 | 163.86 |
| 1590537600000 | 170.96 |
| 1590624000000 | 173.18 |
| 1590710400000 | 169.01 |
| 1590969600000 | 172.52 |
| 1591056000000 | 179.1 |
| 1591142400000 | 186.6699 |
| 1591228800000 | 189.51 |
| 1591315200000 | 199.86 |
| 1591574400000 | 203.77 |
| 1591660800000 | 198.06 |
| 1591747200000 | 194.97 |
| 1591833600000 | 182.75 |
| 1591920000000 | 181.21 |
| 1592179200000 | 179.82 |
| 1592265600000 | 186.05 |
| 1592352000000 | 185.41 |
| 1592438400000 | 183.4 |
| 1592524800000 | 181.29 |
| 1592784000000 | 181.22 |
| 1592870400000 | 188.12 |
| 1592956800000 | 179.59 |
| 1593043200000 | 181.91 |
| 1593129600000 | 177.3899 |
| 1593388800000 | 183.31 |
| 1593475200000 | 181.85 |
| 1593561600000 | 181.35 |
| 1593648000000 | 188.37 |
| 1593734400000 | 186.5 |
| 1593993600000 | 194.76 |
| 1594080000000 | 192 |
| 1594166400000 | 189.78 |
| 1594252800000 | 185.26 |
| 1594339200000 | 190.29 |
| 1594598400000 | 194.61 |
| 1594684800000 | 195.32 |
| 1594771200000 | 198.76 |
| 1594857600000 | 199.76 |
| 1594944000000 | 198.29 |
| 1595203200000 | 199.61 |
| 1595289600000 | 201.76 |
| 1595376000000 | 201.59 |
| 1595462400000 | 199.35 |
| 1595548800000 | 198.12 |
| 1595808000000 | 197.16 |
| 1595894400000 | 196.62 |
| 1595980800000 | 194.52 |
| 1596067200000 | 186.75 |
| 1596153600000 | 185.16 |
| 1596412800000 | 187.82 |
| 1596499200000 | 191.27 |
| 1596585600000 | 193.74 |
| 1596672000000 | 191.98 |
| 1596758400000 | 190.13 |
| 1597017600000 | 193.41 |
| 1597104000000 | 200.37 |
| 1597190400000 | 201.72 |
| 1597276800000 | 199.44 |
| 1597363200000 | 197.87 |
| 1597622400000 | 196.22 |
| 1597708800000 | 195.2 |
| 1597795200000 | 198.13 |
| 1597881600000 | 192.53 |
| 1597968000000 | 189.86 |
| 1598227200000 | 195.19 |
| 1598313600000 | 195.55 |
| 1598400000000 | 197.1 |
| 1598486400000 | 195.09 |
| 1598572800000 | 200.73 |
| 1598832000000 | 196.15 |
| 1598918400000 | 195.02 |
| 1599004800000 | 191.22 |
| 1599091200000 | 190.71 |
| 1599177600000 | 193.73 |
| 1599436800000 | 195.46 |
| 1599523200000 | 190.49 |
| 1599609600000 | 193.95 |
| 1599696000000 | 195.2 |
| 1599782400000 | 191.23 |
| 1600041600000 | 193.41 |
| 1600128000000 | 190.3899 |
| 1600214400000 | 190.88 |
| 1600300800000 | 187.83 |
| 1600387200000 | 184 |
| 1600646400000 | 171.71 |
| 1600732800000 | 170.59 |
| 1600819200000 | 167.98 |
| 1600905600000 | 167.21 |
| 1600992000000 | 164.63 |
| 1601251200000 | 172.11 |
| 1601337600000 | 170.25 |
| 1601424000000 | 171.4199 |
| 1601510400000 | 170.63 |
| 1601596800000 | 170.86 |
| 1601856000000 | 175.44 |
| 1601942400000 | 181.93 |
| 1602028800000 | 180.19 |
| 1602115200000 | 182.6399 |
| 1602201600000 | 182.49 |
| 1602460800000 | 182.02 |
| 1602547200000 | 175.61 |
| 1602633600000 | 176.84 |
| 1602720000000 | 172.51 |
| 1602806400000 | 175.68 |
| 1603065600000 | 178.07 |
| 1603152000000 | 180.86 |
| 1603238400000 | 178.6 |
| 1603324800000 | 178.1399 |
| 1603411200000 | 182.11 |
| 1603670400000 | 178.85 |
| 1603756800000 | 174.15 |
| 1603843200000 | 166.3 |
| 1603929600000 | 163.99 |
| 1604016000000 | 166.53 |
| 1604275200000 | 172.22 |
| 1604361600000 | 180.68 |
| 1604448000000 | 179.61 |
| 1604534400000 | 183.1699 |
| 1604620800000 | 181.43 |
| 1604880000000 | 202.6699 |
| 1604966400000 | 213.33 |
| 1605052800000 | 209.79 |
| 1605139200000 | 208.22 |
| 1605225600000 | 210.81 |
| 1605484800000 | 217.67 |
| 1605571200000 | 219.46 |
| 1605657600000 | 221.39 |
| 1605744000000 | 218.14 |
| 1605830400000 | 219.29 |
| 1606089600000 | 221.67 |
| 1606176000000 | 231.66 |
| 1606262400000 | 232.16 |
| 1606348800000 | 229.66 |
| 1606435200000 | 232.62 |
| 1606694400000 | 227.57 |
| 1606780800000 | 233.96 |
| 1606867200000 | 237.52 |
| 1606953600000 | 240.12 |
| 1607040000000 | 243.47 |
| 1607299200000 | 238.93 |
| 1607385600000 | 237.49 |
| 1607472000000 | 237.84 |
| 1607558400000 | 234.43 |
| 1607644800000 | 230.09 |
| 1607904000000 | 232.9 |
| 1607990400000 | 236.62 |
| 1608076800000 | 234.27 |
| 1608163200000 | 235.12 |
| 1608249600000 | 232.52 |
| 1608508800000 | 223.34 |
| 1608595200000 | 226.15 |
| 1608681600000 | 232.6 |
| 1608768000000 | 233.41 |
| 1609113600000 | 233.68 |
| 1609200000000 | 233.57 |
| 1609286400000 | 233.36 |
| 1609372800000 | 231.22 |
| 1609718400000 | 231.37 |
| 1609804800000 | 231.14 |
| 1609891200000 | 241.48 |
| 1609977600000 | 246.56 |
| 1610064000000 | 244.01 |
| 1610323200000 | 240.29 |
| 1610409600000 | 243.27 |
| 1610496000000 | 241.32 |
| 1610582400000 | 241.62 |
| 1610668800000 | 236.7 |
| 1610928000000 | 238.55 |
| 1611014400000 | 236.4 |
| 1611100800000 | 237.56 |
| 1611187200000 | 238.1 |
| 1611273600000 | 234.3 |
| 1611532800000 | 225.86 |
| 1611619200000 | 230.34 |
| 1611705600000 | 223.38 |
| 1611792000000 | 227.01 |
| 1611878400000 | 223.16 |
| 1612137600000 | 222.72 |
| 1612224000000 | 227.67 |
| 1612310400000 | 229.63 |
| 1612396800000 | 234.5 |
| 1612483200000 | 238.92 |
| 1612742400000 | 242.02 |
| 1612828800000 | 241.45 |
| 1612915200000 | 244.24 |
| 1613001600000 | 243.52 |
| 1613088000000 | 245.51 |
| 1613347200000 | 252.67 |
| 1613433600000 | 253.47 |
| 1613520000000 | 250.3 |
| 1613606400000 | 248.35 |
| 1613692800000 | 254.95 |
| 1613952000000 | 255.4 |
| 1614038400000 | 258.42 |
| 1614124800000 | 260.75 |
| 1614211200000 | 265.76 |
| 1614297600000 | 257.9 |
| 1614556800000 | 259.65 |
| 1614643200000 | 261.0899 |
| 1614729600000 | 266.79 |
| 1614816000000 | 264.91 |
| 1614902400000 | 263.64 |
| 1615161600000 | 271.15 |
| 1615248000000 | 268.9 |
| 1615334400000 | 269.06 |
| 1615420800000 | 267.72 |
| 1615507200000 | 270.87 |
| 1615766400000 | 267.47 |
| 1615852800000 | 267.18 |
| 1615939200000 | 269.79 |
| 1616025600000 | 275.63 |
| 1616112000000 | 268.86 |
| 1616371200000 | 265.97 |
| 1616457600000 | 263.85 |
| 1616544000000 | 265.91 |
| 1616630400000 | 262.24 |
| 1616716800000 | 265.1 |
| 1616976000000 | 261.4 |
| 1617062400000 | 267.12 |
| 1617148800000 | 264.67 |
| 1617235200000 | 265.61 |
| 1617667200000 | 268.48 |
| 1617753600000 | 271.2799 |
| 1617840000000 | 269.05 |
| 1617926400000 | 267.86 |
| 1618185600000 | 268.7799 |
| 1618272000000 | 268.2799 |
| 1618358400000 | 271.1 |
| 1618444800000 | 268.04 |
| 1618531200000 | 272.44 |
| 1618790400000 | 275.29 |
| 1618876800000 | 265.7 |
| 1618963200000 | 264.01 |
| 1619049600000 | 264.62 |
| 1619136000000 | 265.51 |
| 1619395200000 | 272.35 |
| 1619481600000 | 275.37 |
| 1619568000000 | 280 |
| 1619654400000 | 284.21 |
| 1619740800000 | 282.12 |
| 1620000000000 | 283.49 |
| 1620086400000 | 278.98 |
| 1620172800000 | 284.39 |
| 1620259200000 | 287.08 |
| 1620345600000 | 289.92 |
| 1620604800000 | 295.52 |
| 1620691200000 | 292.14 |
| 1620777600000 | 292.41 |
| 1620864000000 | 290.83 |
| 1620950400000 | 298.39 |
| 1621209600000 | 298.12 |
| 1621296000000 | 301.44 |
| 1621382400000 | 295.95 |
| 1621468800000 | 297.76 |
| 1621555200000 | 300.46 |
| 1621814400000 | 301.16 |
| 1621900800000 | 302.77 |
| 1621987200000 | 298.41 |
| 1622073600000 | 303.55 |
| 1622160000000 | 304.12 |
| 1622419200000 | 303.21 |
| 1622505600000 | 308.43 |
| 1622592000000 | 308.71 |
| 1622678400000 | 308.35 |
| 1622764800000 | 306.35 |
| 1623024000000 | 309.05 |
| 1623110400000 | 305.67 |
| 1623196800000 | 303.46 |
| 1623283200000 | 304.66 |
| 1623369600000 | 302.7799 |
| 1623628800000 | 304.39 |
| 1623715200000 | 304.26 |
| 1623801600000 | 300.47 |
| 1623888000000 | 296.75 |
| 1623974400000 | 286.07 |
| 1624233600000 | 289.3399 |
| 1624320000000 | 289.13 |
| 1624406400000 | 289.94 |
| 1624492800000 | 293.51 |
| 1624579200000 | 296.11 |
| 1624838400000 | 289.23 |
| 1624924800000 | 290.39 |
| 1625011200000 | 285.8 |
| 1625097600000 | 290.48 |
| 1625184000000 | 286.1 |
| 1625443200000 | 291.12 |
| 1625529600000 | 282.68 |
| 1625616000000 | 280.82 |
| 1625702400000 | 275.37 |
| 1625788800000 | 282.35 |
| 1626048000000 | 283.47 |
| 1626134400000 | 278.76 |
| 1626220800000 | 279.61 |
| 1626307200000 | 279.12 |
| 1626393600000 | 274.92 |
| 1626652800000 | 264.76 |
| 1626739200000 | 267.2799 |
| 1626825600000 | 276.05 |
| 1626912000000 | 275.96 |
| 1626998400000 | 278.14 |
| 1627257600000 | 284.91 |
| 1627344000000 | 283.02 |
| 1627430400000 | 281.36 |
| 1627516800000 | 288 |
| 1627603200000 | 285.0899 |
| 1627862400000 | 285.12 |
| 1627948800000 | 287.3 |
| 1628035200000 | 289.73 |
| 1628121600000 | 291.55 |
| 1628208000000 | 295.48 |
| 1628467200000 | 296.01 |
| 1628553600000 | 295.81 |
| 1628640000000 | 299.7 |
| 1628726400000 | 297.92 |
| 1628812800000 | 300.26 |
| 1629072000000 | 296.67 |
| 1629158400000 | 290.79 |
| 1629244800000 | 292.57 |
| 1629331200000 | 284.73 |
| 1629417600000 | 285.4 |
| 1629676800000 | 289.48 |
| 1629763200000 | 290.57 |
| 1629849600000 | 295.29 |
| 1629936000000 | 292.95 |
| 1630022400000 | 294.24 |
| 1630281600000 | 292.82 |
| 1630368000000 | 293.61 |
| 1630454400000 | 298.76 |
| 1630540800000 | 299.8399 |
| 1630627200000 | 297.71 |
| 1630886400000 | 299.61 |
| 1630972800000 | 299.41 |
| 1631059200000 | 294.56 |
| 1631145600000 | 295.56 |
| 1631232000000 | 293.36 |
| 1631491200000 | 297.64 |
| 1631577600000 | 295.42 |
| 1631664000000 | 294.99 |
| 1631750400000 | 296.86 |
| 1631836800000 | 293.72 |
| 1632096000000 | 281.16 |
| 1632182400000 | 281.62 |
| 1632268800000 | 289.8399 |
| 1632355200000 | 296.94 |
| 1632441600000 | 296.98 |
| 1632700800000 | 305.16 |
| 1632787200000 | 298.65 |
| 1632873600000 | 301.73 |
| 1632960000000 | 301.52 |
| 1633046400000 | 299.76 |
| 1633305600000 | 298.94 |
| 1633392000000 | 308.62 |
| 1633478400000 | 305.26 |
| 1633564800000 | 310.52 |
| 1633651200000 | 311.63 |
| 1633910400000 | 312.05 |
| 1633996800000 | 311.77 |
| 1634083200000 | 307.18 |
| 1634169600000 | 310.63 |
| 1634256000000 | 316.02 |
| 1634515200000 | 316.02 |
| 1634601600000 | 317.5 |
| 1634688000000 | 318.16 |
| 1634774400000 | 316.68 |
| 1634860800000 | 317.6 |
| 1635120000000 | 318.62 |
| 1635206400000 | 318.2 |
| 1635292800000 | 314.43 |
| 1635379200000 | 315.81 |
| 1635465600000 | 315.13 |
| 1635724800000 | 321.08 |
| 1635811200000 | 320 |
| 1635897600000 | 322.8 |
| 1635984000000 | 318.57 |
| 1636070400000 | 321.81 |
| 1636329600000 | 321.93 |
| 1636416000000 | 319.24 |
| 1636502400000 | 318.75 |
| 1636588800000 | 319.15 |
| 1636675200000 | 316.5299 |
| 1636934400000 | 317.88 |
| 1637020800000 | 313.5299 |
| 1637107200000 | 311.96 |
| 1637193600000 | 309.32 |
| 1637280000000 | 300.7 |
| 1637539200000 | 302.04 |
| 1637625600000 | 301 |
| 1637712000000 | 299.29 |
| 1637798400000 | 300.45 |
| 1637884800000 | 283.5299 |
| 1638144000000 | 284.01 |
| 1638230400000 | 283.04 |
| 1638316800000 | 291.14 |
| 1638403200000 | 289.55 |
| 1638489600000 | 286.27 |
| 1638748800000 | 291.96 |
| 1638835200000 | 295.62 |
| 1638921600000 | 295.5899 |
| 1639008000000 | 292.64 |
| 1639094400000 | 291.61 |
| 1639353600000 | 287.5899 |
| 1639440000000 | 289.41 |
| 1639526400000 | 286.3399 |
| 1639612800000 | 292.23 |
| 1639699200000 | 287.13 |
| 1639958400000 | 284.49 |
| 1640044800000 | 290.8399 |
| 1640131200000 | 293.65 |
| 1640217600000 | 297.83 |
| 1640304000000 | 298.08 |
| 1640563200000 | 299.91 |
| 1640649600000 | 301.46 |
| 1640736000000 | 302.52 |
| 1640822400000 | 302.1 |
| 1640908800000 | 302.8399 |
| 1641168000000 | 304.6 |
| 1641254400000 | 312.5299 |
| 1641340800000 | 314.39 |
| 1641427200000 | 315.4 |
| 1641513600000 | 319.96 |
| 1641772800000 | 318.3 |
| 1641859200000 | 320.27 |
| 1641945600000 | 327.01 |
| 1642032000000 | 331.67 |
| 1642118400000 | 329.08 |
| 1642377600000 | 328.76 |
| 1642464000000 | 324.79 |
| 1642550400000 | 321.41 |
| 1642636800000 | 320.39 |
| 1642723200000 | 314.27 |
| 1642982400000 | 301.08 |
| 1643068800000 | 307.27 |
| 1643155200000 | 315.46 |
| 1643241600000 | 314.67 |
| 1643328000000 | 311.19 |
| 1643587200000 | 313.75 |
| 1643673600000 | 321.76 |
| 1643760000000 | 324.64 |
| 1643846400000 | 329.81 |
| 1643932800000 | 328.83 |
| 1644192000000 | 333.33 |
| 1644278400000 | 339.19 |
| 1644364800000 | 343.88 |
| 1644451200000 | 345.24 |
| 1644537600000 | 339.76 |
| 1644796800000 | 325.13 |
| 1644883200000 | 332.3 |
| 1644969600000 | 328.9 |
| 1645056000000 | 323.43 |
| 1645142400000 | 321.23 |
| 1645401600000 | 315.4 |
| 1645488000000 | 313.77 |
| 1645574400000 | 309.75 |
| 1645660800000 | 278.57 |
| 1645747200000 | 292.63 |
| 1646006400000 | 277.99 |
| 1646092800000 | 258.55 |
| 1646179200000 | 259.0299 |
| 1646265600000 | 256.21 |
| 1646352000000 | 234.43 |
| 1646611200000 | 224.62 |
| 1646697600000 | 229.19 |
| 1646784000000 | 253.95 |
| 1646870400000 | 246.36 |
| 1646956800000 | 246.52 |
| 1647216000000 | 255.15 |
| 1647302400000 | 255.91 |
| 1647388800000 | 271.41 |
| 1647475200000 | 270.06 |
| 1647561600000 | 269.32 |
| 1647820800000 | 268.82 |
| 1647907200000 | 273.23 |
| 1647993600000 | 266.49 |
| 1648080000000 | 263.88 |
| 1648166400000 | 262.33 |
| 1648425600000 | 263.3399 |
| 1648512000000 | 280.77 |
| 1648598400000 | 276.82 |
| 1648684800000 | 268.75 |
| 1648771200000 | 270.32 |
| 1649030400000 | 268.79 |
| 1649116800000 | 262.47 |
| 1649203200000 | 254.92 |
| 1649289600000 | 254.39 |
| 1649376000000 | 259.87 |
| 1649635200000 | 261.74 |
| 1649721600000 | 257.66 |
| 1649808000000 | 257.33 |
| 1649894400000 | 257.69 |
| 1650326400000 | 258.91 |
| 1650412800000 | 266.29 |
| 1650499200000 | 269.44 |
| 1650585600000 | 263.04 |
| 1650844800000 | 254.38 |
| 1650931200000 | 248.53 |
| 1651017600000 | 245.4 |
| 1651104000000 | 244.73 |
| 1651190400000 | 248.01 |
| 1651449600000 | 242.45 |
| 1651536000000 | 248.78 |
| 1651622400000 | 245.36 |
| 1651708800000 | 241.36 |
| 1651795200000 | 238.8 |
| 1652054400000 | 231.54 |
| 1652140800000 | 234.04 |
| 1652227200000 | 240.43 |
| 1652313600000 | 236.86 |
| 1652400000000 | 241.36 |
| 1652659200000 | 241.08 |
| 1652745600000 | 249.18 |
| 1652832000000 | 247.78 |
| 1652918400000 | 249.28 |
| 1653004800000 | 248.63 |
| 1653264000000 | 259.75 |
| 1653350400000 | 261.51 |
| 1653436800000 | 263.75 |
| 1653523200000 | 267.5899 |
| 1653609600000 | 268.51 |
| 1653868800000 | 273.66 |
| 1653955200000 | 267.77 |
| 1654041600000 | 264.71 |
| 1654128000000 | 266.16 |
| 1654214400000 | 264.7 |
| 1654473600000 | 269.61 |
| 1654560000000 | 267.01 |
| 1654646400000 | 265.73 |
| 1654732800000 | 260.54 |
| 1654819200000 | 243.12 |
| 1655078400000 | 233.46 |
| 1655164800000 | 235.3 |
| 1655251200000 | 240.57 |
| 1655337600000 | 235.2 |
| 1655424000000 | 237.12 |
| 1655683200000 | 245.54 |
| 1655769600000 | 248.23 |
| 1655856000000 | 247.34 |
| 1655942400000 | 235.89 |
| 1656028800000 | 240.33 |
| 1656288000000 | 242.21 |
| 1656374400000 | 240.94 |
| 1656460800000 | 236.21 |
| 1656547200000 | 228.47 |
| 1656633600000 | 226.31 |
| 1656892800000 | 226.58 |
| 1656979200000 | 215.19 |
| 1657065600000 | 213.35 |
| 1657152000000 | 219.32 |
| 1657238400000 | 223.03 |
| 1657497600000 | 216.21 |
| 1657584000000 | 214.19 |
| 1657670400000 | 211.82 |
| 1657756800000 | 202.85 |
| 1657843200000 | 206.34 |
| 1658102400000 | 213.35 |
| 1658188800000 | 222.68 |
| 1658275200000 | 220.11 |
| 1658361600000 | 219.85 |
| 1658448000000 | 217.56 |
| 1658707200000 | 220.37 |
| 1658793600000 | 216.91 |
| 1658880000000 | 218.78 |
| 1658966400000 | 220.66 |
| 1659052800000 | 225.97 |
| 1659312000000 | 226.2 |
| 1659398400000 | 224.93 |
| 1659484800000 | 227.12 |
| 1659571200000 | 230.02 |
| 1659657600000 | 231.64 |
| 1659916800000 | 233.76 |
| 1660003200000 | 233.54 |
| 1660089600000 | 238.92 |
| 1660176000000 | 239.51 |
| 1660262400000 | 239.37 |
| 1660521600000 | 236.88 |
| 1660608000000 | 238.14 |
| 1660694400000 | 234.39 |
| 1660780800000 | 232.61 |
| 1660867200000 | 225.55 |
| 1661126400000 | 218.23 |
| 1661212800000 | 220.05 |
| 1661299200000 | 219.9 |
| 1661385600000 | 218.99 |
| 1661472000000 | 215.71 |
| 1661731200000 | 214.29 |
| 1661817600000 | 216.81 |
| 1661904000000 | 219.26 |
| 1661990400000 | 212.8 |
| 1662076800000 | 221.17 |
| 1662336000000 | 214.8 |
| 1662422400000 | 215.5 |
| 1662508800000 | 215.4 |
| 1662595200000 | 221.83 |
| 1662681600000 | 230.28 |
| 1662940800000 | 240.32 |
| 1663027200000 | 234.96 |
| 1663113600000 | 235.2 |
| 1663200000000 | 239.89 |
| 1663286400000 | 236.09 |
| 1663545600000 | 235.2 |
| 1663632000000 | 233.38 |
| 1663718400000 | 230.51 |
| 1663804800000 | 230.62 |
| 1663891200000 | 220.36 |
| 1664150400000 | 216.84 |
| 1664236800000 | 212.67 |
| 1664323200000 | 208.71 |
| 1664409600000 | 206.6 |
| 1664496000000 | 211.11 |
| 1664755200000 | 213.43 |
| 1664841600000 | 225.67 |
| 1664928000000 | 218.54 |
| 1665014400000 | 215.79 |
| 1665100800000 | 213.58 |
| 1665360000000 | 211.44 |
| 1665446400000 | 209.56 |
| 1665532800000 | 208.59 |
| 1665619200000 | 213.9 |
| 1665705600000 | 217.08 |
| 1665964800000 | 222.44 |
| 1666051200000 | 227.17 |
| 1666137600000 | 226.86 |
| 1666224000000 | 229.45 |
| 1666310400000 | 228.43 |
| 1666569600000 | 234.42 |
| 1666656000000 | 238.05 |
| 1666742400000 | 239.36 |
| 1666828800000 | 240.49 |
| 1666915200000 | 239.73 |
| 1667174400000 | 238.57 |
| 1667260800000 | 239.79 |
| 1667347200000 | 239.83 |
| 1667433600000 | 238.99 |
| 1667520000000 | 247.03 |
| 1667779200000 | 250.59 |
| 1667865600000 | 253.01 |
| 1667952000000 | 249.64 |
| 1668038400000 | 254.27 |
| 1668124800000 | 258.77 |
| 1668384000000 | 260.31 |
| 1668470400000 | 263.64 |
| 1668556800000 | 263.42 |
| 1668643200000 | 260.36 |
| 1668729600000 | 264.87 |
| 1668988800000 | 261.48 |
| 1669075200000 | 265.57 |
| 1669161600000 | 268.7799 |
| 1669248000000 | 271.4 |
| 1669334400000 | 271.87 |
| 1669593600000 | 268.22 |
| 1669680000000 | 269.39 |
| 1669766400000 | 267.88 |
| 1669852800000 | 270.22 |
| 1669939200000 | 270.0899 |
| 1670198400000 | 270.97 |
| 1670284800000 | 269.11 |
| 1670371200000 | 267.29 |
| 1670457600000 | 267.52 |
| 1670544000000 | 269.98 |
| 1670803200000 | 268.51 |
| 1670889600000 | 275.06 |
| 1670976000000 | 274.72 |
| 1671062400000 | 268.24 |
| 1671148800000 | 270.68 |
| 1671408000000 | 269.62 |
| 1671494400000 | 276.81 |
| 1671580800000 | 280.63 |
| 1671667200000 | 279.75 |
| 1671753600000 | 280.36 |
| 1672099200000 | 281.97 |
| 1672185600000 | 280.12 |
| 1672272000000 | 282.82 |
| 1672358400000 | 280.9 |
| 1672617600000 | 286.11 |
| 1672704000000 | 287.91 |
| 1672790400000 | 296.92 |
| 1672876800000 | 295.3 |
| 1672963200000 | 300.17 |
| 1673222400000 | 304.69 |
| 1673308800000 | 303.83 |
| 1673395200000 | 303.93 |
| 1673481600000 | 308.44 |
| 1673568000000 | 309.79 |
| 1673827200000 | 309.12 |
| 1673913600000 | 307.45 |
| 1674000000000 | 309.16 |
| 1674086400000 | 303.55 |
| 1674172800000 | 308.01 |
| 1674432000000 | 311.41 |
| 1674518400000 | 314.3399 |
| 1674604800000 | 313.8399 |
| 1674691200000 | 317.12 |
| 1674777600000 | 319.1 |
| 1675036800000 | 319.89 |
| 1675123200000 | 324.21 |
| 1675209600000 | 329.26 |
| 1675296000000 | 328.0299 |
| 1675382400000 | 326.08 |
| 1675641600000 | 319.86 |
| 1675728000000 | 321.89 |
| 1675814400000 | 324.74 |
| 1675900800000 | 330.49 |
| 1675987200000 | 323.69 |
| 1676246400000 | 327.2799 |
| 1676332800000 | 328.83 |
| 1676419200000 | 327.3 |
| 1676505600000 | 334.94 |
| 1676592000000 | 333.6 |
| 1676851200000 | 333.2 |
| 1676937600000 | 333.17 |
| 1677024000000 | 325.08 |
| 1677110400000 | 328.52 |
| 1677196800000 | 324.64 |
| 1677456000000 | 333.36 |
| 1677542400000 | 338.02 |
| 1677628800000 | 334.02 |
| 1677715200000 | 331.45 |
| 1677801600000 | 336.41 |
| 1678060800000 | 342.12 |
| 1678147200000 | 333.97 |
| 1678233600000 | 334.57 |
| 1678320000000 | 330.47 |
| 1678406400000 | 321.33 |
| 1678665600000 | 302.54 |
| 1678752000000 | 310.73 |
| 1678838400000 | 281.56 |
| 1678924800000 | 286.15 |
| 1679011200000 | 279.48 |
| 1679270400000 | 286.93 |
| 1679356800000 | 300.86 |
| 1679443200000 | 299.5899 |
| 1679529600000 | 295.04 |
| 1679616000000 | 280.27 |
| 1679875200000 | 284.8 |
| 1679961600000 | 288.37 |
| 1680048000000 | 293.69 |
| 1680134400000 | 301.5299 |
| 1680220800000 | 299.27 |
| 1680480000000 | 301.63 |
| 1680566400000 | 304.27 |
| 1680652800000 | 300.24 |
| 1680739200000 | 306.9 |
| 1681171200000 | 307.36 |
| 1681257600000 | 310.98 |
| 1681344000000 | 313.89 |
| 1681430400000 | 323.06 |
| 1681689600000 | 315.23 |
| 1681776000000 | 322.16 |
| 1681862400000 | 325.14 |
| 1681948800000 | 322.74 |
| 1682035200000 | 321.23 |
| 1682294400000 | 324.31 |
| 1682380800000 | 314.92 |
| 1682467200000 | 315.79 |
| 1682553600000 | 318.48 |
| 1682640000000 | 313.48 |
| 1682899200000 | 312 |
| 1682985600000 | 304.5899 |
| 1683072000000 | 305.85 |
| 1683158400000 | 299.31 |
| 1683244800000 | 308.24 |
| 1683504000000 | 311.76 |
| 1683590400000 | 308.48 |
| 1683676800000 | 306.39 |
| 1683763200000 | 305.47 |
| 1683849600000 | 306.69 |
| 1684108800000 | 307.18 |
| 1684195200000 | 306.06 |
| 1684281600000 | 305.66 |
| 1684368000000 | 306.87 |
| 1684454400000 | 308.3399 |
| 1684713600000 | 310.67 |
| 1684800000000 | 311.48 |
| 1684886400000 | 303.63 |
| 1684972800000 | 303.58 |
| 1685059200000 | 304.92 |
| 1685318400000 | 302.93 |
| 1685404800000 | 299.67 |
| 1685491200000 | 292.73 |
| 1685577600000 | 300.11 |
| 1685664000000 | 308.27 |
| 1685923200000 | 305.11 |
| 1686009600000 | 307.17 |
| 1686096000000 | 309.43 |
| 1686182400000 | 313.14 |
| 1686268800000 | 311.02 |
| 1686528000000 | 310.63 |
| 1686614400000 | 313.48 |
| 1686700800000 | 319.05 |
| 1686787200000 | 318.32 |
| 1686873600000 | 321.79 |
| 1687132800000 | 321.55 |
| 1687219200000 | 319.91 |
| 1687305600000 | 324.33 |
| 1687392000000 | 318.3 |
| 1687478400000 | 310.5899 |
| 1687737600000 | 313.5 |
| 1687824000000 | 317.58 |
| 1687910400000 | 318.05 |
| 1687996800000 | 322.46 |
| 1688083200000 | 326.63 |
| 1688342400000 | 330.54 |
| 1688428800000 | 327.99 |
| 1688515200000 | 325.46 |
| 1688601600000 | 317.64 |
| 1688688000000 | 323.25 |
| 1688947200000 | 324.33 |
| 1689033600000 | 329.25 |
| 1689120000000 | 338.67 |
| 1689206400000 | 344.33 |
| 1689292800000 | 343.68 |
| 1689552000000 | 345.11 |
| 1689638400000 | 348.32 |
| 1689724800000 | 346.68 |
| 1689811200000 | 346.92 |
| 1689897600000 | 346.61 |
| 1690156800000 | 347 |
| 1690243200000 | 347.61 |
| 1690329600000 | 347.25 |
| 1690416000000 | 348.05 |
| 1690502400000 | 349.62 |
| 1690761600000 | 350.15 |
| 1690848000000 | 344.27 |
| 1690934400000 | 337.14 |
| 1691020800000 | 340.18 |
| 1691107200000 | 346.65 |
| 1691366400000 | 347.5899 |
| 1691452800000 | 334.54 |
| 1691539200000 | 340.18 |
| 1691625600000 | 347.04 |
| 1691712000000 | 342.65 |
| 1691971200000 | 341.05 |
| 1692057600000 | 339.3 |
| 1692144000000 | 336.61 |
| 1692230400000 | 335.43 |
| 1692316800000 | 332.86 |
| 1692576000000 | 334.43 |
| 1692662400000 | 334.37 |
| 1692748800000 | 332.42 |
| 1692835200000 | 332.26 |
| 1692921600000 | 329.99 |
| 1693180800000 | 337.02 |
| 1693267200000 | 339.83 |
| 1693353600000 | 343.24 |
| 1693440000000 | 337.2799 |
| 1693526400000 | 334.38 |
| 1693785600000 | 333.41 |
| 1693872000000 | 329.16 |
| 1693958400000 | 323.33 |
| 1694044800000 | 320.32 |
| 1694131200000 | 321.38 |
| 1694390400000 | 326.02 |
| 1694476800000 | 326.08 |
| 1694563200000 | 327.39 |
| 1694649600000 | 330.95 |
| 1694736000000 | 330.25 |
| 1694995200000 | 324.69 |
| 1695081600000 | 328.83 |
| 1695168000000 | 336.54 |
| 1695254400000 | 334.33 |
| 1695340800000 | 330.44 |
| 1695600000000 | 326.3 |
| 1695686400000 | 325.37 |
| 1695772800000 | 324.29 |
| 1695859200000 | 329.89 |
| 1695945600000 | 331.77 |
| 1696204800000 | 324.67 |
| 1696291200000 | 319.75 |
| 1696377600000 | 319.27 |
| 1696464000000 | 322.14 |
| 1696550400000 | 327.74 |
| 1696809600000 | 323.85 |
| 1696896000000 | 333.04 |
| 1696982400000 | 335.98 |
| 1697068800000 | 333.04 |
| 1697155200000 | 326 |
| 1697414400000 | 331.3399 |
| 1697500800000 | 331.61 |
| 1697587200000 | 328.31 |
| 1697673600000 | 325.68 |
| 1697760000000 | 320.85 |
| 1698019200000 | 321.81 |
| 1698105600000 | 318.08 |
| 1698192000000 | 318.17 |
| 1698278400000 | 316.46 |
| 1698364800000 | 317.8399 |
| 1698624000000 | 321.4 |
| 1698710400000 | 321.15 |
| 1698796800000 | 321.5299 |
| 1698883200000 | 326.46 |
| 1698969600000 | 333.91 |
| 1699228800000 | 333.76 |
| 1699315200000 | 329.89 |
| 1699401600000 | 331.16 |
| 1699488000000 | 334.26 |
| 1699574400000 | 331.44 |
| 1699833600000 | 336.74 |
| 1699920000000 | 345.46 |
| 1700006400000 | 348.24 |
| 1700092800000 | 347.58 |
| 1700179200000 | 352.39 |
| 1700438400000 | 354.93 |
| 1700524800000 | 352.68 |
| 1700611200000 | 350.63 |
| 1700697600000 | 354.1 |
| 1700784000000 | 356.43 |
| 1701043200000 | 353.71 |
| 1701129600000 | 356.97 |
| 1701216000000 | 359.7799 |
| 1701302400000 | 357.8 |
| 1701388800000 | 358.1 |
| 1701648000000 | 359.2 |
| 1701734400000 | 361.2 |
| 1701820800000 | 363.0899 |
| 1701907200000 | 360.36 |
| 1701993600000 | 362.86 |
| 1702252800000 | 362.47 |
| 1702339200000 | 361.5299 |
| 1702425600000 | 360.77 |
| 1702512000000 | 369.39 |
| 1702598400000 | 366.63 |
| 1702857600000 | 366.33 |
| 1702944000000 | 368.8 |
| 1703030400000 | 368.51 |
| 1703116800000 | 368.77 |
| 1703203200000 | 371.46 |
| 1703635200000 | 376.74 |
| 1703721600000 | 374.39 |
| 1703808000000 | 373.08 |
| 1704153600000 | 374.22 |
| 1704240000000 | 368.97 |
| 1704326400000 | 378.3399 |
| 1704412800000 | 381.24 |
| 1704672000000 | 382.06 |
| 1704758400000 | 376.47 |
| 1704844800000 | 376.66 |
| 1704931200000 | 370.45 |
| 1705017600000 | 372.43 |
| 1705276800000 | 370.77 |
| 1705363200000 | 364.19 |
| 1705449600000 | 361.08 |
| 1705536000000 | 363.92 |
| 1705622400000 | 364.5299 |
| 1705881600000 | 368.58 |
| 1705968000000 | 365.29 |
| 1706054400000 | 372.7799 |
| 1706140800000 | 369.44 |
| 1706227200000 | 372.44 |
| 1706486400000 | 367.29 |
| 1706572800000 | 374.37 |
| 1706659200000 | 376.1 |
| 1706745600000 | 366.56 |
| 1706832000000 | 369.97 |
| 1707091200000 | 365.25 |
| 1707177600000 | 366.5899 |
| 1707264000000 | 363.4 |
| 1707350400000 | 362.73 |
| 1707436800000 | 363.49 |
| 1707696000000 | 367.91 |
| 1707782400000 | 364.69 |
| 1707868800000 | 366.08 |
| 1707955200000 | 367.91 |
| 1708041600000 | 369.92 |
| 1708300800000 | 371.64 |
| 1708387200000 | 375.98 |
| 1708473600000 | 377.1 |
| 1708560000000 | 379.9 |
| 1708646400000 | 382.75 |
| 1708905600000 | 381.88 |
| 1708992000000 | 382.65 |
| 1709078400000 | 383.47 |
| 1709164800000 | 381.74 |
| 1709251200000 | 386.56 |
| 1709510400000 | 389.46 |
| 1709596800000 | 390.9 |
| 1709683200000 | 394.38 |
| 1709769600000 | 397.83 |
| 1709856000000 | 400 |
| 1710115200000 | 398.68 |
| 1710201600000 | 405.89 |
| 1710288000000 | 409.5 |
| 1710374400000 | 404.85 |
| 1710460800000 | 408.38 |
| 1710720000000 | 408.76 |
| 1710806400000 | 413.42 |
| 1710892800000 | 412.45 |
| 1710979200000 | 417.88 |
| 1711065600000 | 416.16 |
| 1711324800000 | 417.87 |
| 1711411200000 | 422.45 |
| 1711497600000 | 422.31 |
| 1711584000000 | 425.37 |
| 1712016000000 | 424.39 |
| 1712102400000 | 432.4 |
| 1712188800000 | 437.11 |
| 1712275200000 | 431.32 |
| 1712534400000 | 436.67 |
| 1712620800000 | 431.89 |
| 1712707200000 | 430.29 |
| 1712793600000 | 418.91 |
| 1712880000000 | 414.98 |
| 1713139200000 | 416.33 |
| 1713225600000 | 407.05 |
| 1713312000000 | 412.63 |
| 1713398400000 | 421.09 |
| 1713484800000 | 421.98 |
| 1713744000000 | 426.98 |
| 1713830400000 | 437.78 |
| 1713916800000 | 432.57 |
| 1714003200000 | 434.1 |
| 1714089600000 | 436.66 |
| 1714348800000 | 435.96 |
| 1714435200000 | 429.92 |
| 1714521600000 | 429.62 |
| 1714608000000 | 432.08 |
| 1714694400000 | 432.53 |
| 1714953600000 | 438.84 |
| 1715040000000 | 446.8 |
| 1715126400000 | 444.04 |
| 1715212800000 | 442.93 |
| 1715299200000 | 444.9 |
| 1715558400000 | 448.27 |
| 1715644800000 | 452.91 |
| 1715731200000 | 456.03 |
| 1715817600000 | 455.4 |
| 1715904000000 | 459.98 |
| 1716163200000 | 459.54 |
| 1716249600000 | 457.56 |
| 1716336000000 | 454.09 |
| 1716422400000 | 454.79 |
| 1716508800000 | 454.82 |
| 1716768000000 | 455.96 |
| 1716854400000 | 458.81 |
| 1716940800000 | 449.36 |
| 1717027200000 | 456.94 |
| 1717113600000 | 458.89 |
| 1717372800000 | 460.8 |
| 1717459200000 | 449.38 |
| 1717545600000 | 448.48 |
| 1717632000000 | 455.67 |
| 1717718400000 | 453.26 |
| 1717977600000 | 444.21 |
| 1718064000000 | 433.78 |
| 1718150400000 | 444.22 |
| 1718236800000 | 428.61 |
| 1718323200000 | 417.7 |
| 1718582400000 | 423.61 |
| 1718668800000 | 428.87 |
| 1718755200000 | 429.6 |
| 1718841600000 | 432.81 |
| 1718928000000 | 424.76 |
| 1719187200000 | 435.28 |
| 1719273600000 | 430.89 |
| 1719360000000 | 427.86 |
| 1719446400000 | 428.01 |
| 1719532800000 | 429.12 |
| 1719792000000 | 440.04 |
| 1719878400000 | 435.27 |
| 1719964800000 | 444.26 |
| 1720051200000 | 449.9 |
| 1720137600000 | 447.4 |
| 1720396800000 | 447.15 |
| 1720483200000 | 441.66 |
| 1720569600000 | 446.57 |
| 1720656000000 | 450.41 |
| 1720742400000 | 453.85 |
| 1721001600000 | 451.54 |
| 1721088000000 | 450.06 |
| 1721174400000 | 455.03 |
| 1721260800000 | 457.8 |
| 1721347200000 | 454.57 |
| 1721606400000 | 462.54 |
| 1721692800000 | 463.1 |
| 1721779200000 | 461.31 |
| 1721865600000 | 457.39 |
| 1721952000000 | 457.54 |
| 1722211200000 | 454.22 |
| 1722297600000 | 458.81 |
| 1722384000000 | 455 |
| 1722470400000 | 436.62 |
| 1722556800000 | 423.59 |
| 1722816000000 | 416.38 |
| 1722902400000 | 411.61 |
| 1722988800000 | 422.77 |
| 1723075200000 | 420.86 |
| 1723161600000 | 424.05 |
| 1723420800000 | 425.46 |
| 1723507200000 | 427.56 |
| 1723593600000 | 432.9 |
| 1723680000000 | 437.75 |
| 1723766400000 | 442.66 |
| 1724025600000 | 449.71 |
| 1724112000000 | 447.07 |
| 1724198400000 | 449.02 |
| 1724284800000 | 450.71 |
| 1724371200000 | 458.05 |
| 1724630400000 | 456.97 |
| 1724716800000 | 459.65 |
| 1724803200000 | 458.9 |
| 1724889600000 | 458.56 |
| 1724976000000 | 461.86 |
| 1725235200000 | 462.22 |
| 1725321600000 | 452.47 |
| 1725408000000 | 452.45 |
| 1725494400000 | 456.49 |
| 1725580800000 | 450.12 |
| 1725840000000 | 451.66 |
| 1725926400000 | 444.2 |
| 1726012800000 | 444.07 |
| 1726099200000 | 452.1 |
| 1726185600000 | 457.71 |
| 1726444800000 | 459.17 |
| 1726531200000 | 463.97 |
| 1726617600000 | 463.92 |
| 1726704000000 | 471.14 |
| 1726790400000 | 470.49 |
| 1727049600000 | 462.52 |
| 1727136000000 | 466.26 |
| 1727222400000 | 465.07 |
| 1727308800000 | 476.09 |
| 1727395200000 | 475.93 |
| 1727654400000 | 468.45 |
| 1727740800000 | 452.45 |
| 1727827200000 | 450.71 |
| 1727913600000 | 446.7 |
| 1728000000000 | 451.47 |
| 1728259200000 | 456.69 |
| 1728345600000 | 455.61 |
| 1728432000000 | 455.01 |
| 1728518400000 | 455.77 |
| 1728604800000 | 459.52 |
| 1728864000000 | 460.53 |
| 1728950400000 | 460.98 |
| 1729036800000 | 458.42 |
| 1729123200000 | 459.76 |
| 1729209600000 | 463.81 |
| 1729468800000 | 458.17 |
| 1729555200000 | 457.76 |
| 1729641600000 | 455.75 |
| 1729728000000 | 452.66 |
| 1729814400000 | 454.46 |
| 1730073600000 | 457.78 |
| 1730160000000 | 456.44 |
| 1730246400000 | 455.74 |
| 1730332800000 | 456.54 |
| 1730419200000 | 464.58 |
| 1730678400000 | 469.47 |
| 1730764800000 | 471.31 |
| 1730851200000 | 452.61 |
| 1730937600000 | 456.74 |
| 1731024000000 | 449.49 |
| 1731283200000 | 451.75 |
| 1731369600000 | 440.86 |
| 1731456000000 | 438.64 |
| 1731542400000 | 445.7 |
| 1731628800000 | 446.04 |
| 1731888000000 | 450.13 |
| 1731974400000 | 443.2 |
| 1732060800000 | 438.79 |
| 1732147200000 | 438.73 |
| 1732233600000 | 428.29 |
| 1732492800000 | 429.68 |
| 1732579200000 | 424.63 |
| 1732665600000 | 426.51 |
| 1732752000000 | 429.78 |
| 1732838400000 | 432.43 |
| 1733097600000 | 429.82 |
| 1733184000000 | 436.19 |
| 1733270400000 | 439.56 |
| 1733356800000 | 454.12 |
| 1733443200000 | 451.98 |
| 1733702400000 | 454.92 |
| 1733788800000 | 451.72 |
| 1733875200000 | 450.02 |
| 1733961600000 | 450.15 |
| 1734048000000 | 452.59 |
| 1734307200000 | 454.14 |
| 1734393600000 | 445.8 |
| 1734480000000 | 448.18 |
| 1734566400000 | 438.71 |
| 1734652800000 | 435.3 |
| 1734912000000 | 435.67 |
| 1734998400000 | 435.7 |
| 1735257600000 | 442.59 |
| 1735516800000 | 442.08 |
| 1735603200000 | 442.85 |
| 1735776000000 | 438.46 |
| 1735862400000 | 438.89 |
| 1736121600000 | 451.74 |
| 1736208000000 | 452.8 |
| 1736294400000 | 451.15 |
| 1736380800000 | 453.01 |
| 1736467200000 | 449.78 |
| 1736726400000 | 450.52 |
| 1736812800000 | 461.67 |
| 1736899200000 | 467.95 |
| 1736985600000 | 467.27 |
| 1737072000000 | 469.83 |
| 1737331200000 | 479.14 |
| 1737417600000 | 479.85 |
| 1737504000000 | 477.43 |
| 1737590400000 | 485.73 |
| 1737676800000 | 492.03 |
| 1737936000000 | 491.63 |
| 1738022400000 | 490.2 |
| 1738108800000 | 494.12 |
| 1738195200000 | 495.27 |
| 1738281600000 | 490.31 |
| 1738540800000 | 478.46 |
| 1738627200000 | 488.87 |
| 1738713600000 | 493.79 |
| 1738800000000 | 508.37 |
| 1738886400000 | 508.56 |
| 1739145600000 | 505.47 |
| 1739232000000 | 513.9299 |
| 1739318400000 | 520.71 |
| 1739404800000 | 522.65 |
| 1739491200000 | 529.6 |
| 1739750400000 | 532.78 |
| 1739836800000 | 542.24 |
| 1739923200000 | 532.41 |
| 1740009600000 | 534.96 |
| 1740096000000 | 538.21 |
| 1740355200000 | 540.6799 |
| 1740441600000 | 550.36 |
| 1740528000000 | 563.58 |
| 1740614400000 | 556.5 |
| 1740700800000 | 554.5599 |
| 1740960000000 | 567.85 |
| 1741046400000 | 547.35 |
| 1741132800000 | 586.97 |
| 1741219200000 | 603.51 |
| 1741305600000 | 604.77 |
| 1741564800000 | 587.21 |
| 1741651200000 | 582.91 |
| 1741737600000 | 591 |
| 1741824000000 | 584.92 |
| 1741910400000 | 600.35 |
| 1742169600000 | 608.98 |
| 1742256000000 | 622.88 |
| 1742342400000 | 618.98 |
| 1742428800000 | 605.27 |
| 1742515200000 | 603.24 |
| 1742774400000 | 604.88 |
| 1742860800000 | 618.0599 |
| 1742947200000 | 611.64 |
| 1743033600000 | 607.36 |
| 1743120000000 | 596.36 |
| 1743379200000 | 583.6799 |
| 1743465600000 | 593.98 |
| 1743552000000 | 594.92 |
| 1743638400000 | 580.11 |
| 1743724800000 | 523.69 |
| 1743984000000 | 502.26 |
| 1744070400000 | 516.63 |
| 1744156800000 | 508.82 |
| 1744243200000 | 543.61 |
| 1744329600000 | 548.91 |
| 1744588800000 | 570.26 |
| 1744675200000 | 583.73 |
| 1744761600000 | 589.11 |
| 1744848000000 | 582.96 |
| 1745280000000 | 594.65 |
| 1745366400000 | 607.28 |
| 1745452800000 | 604.51 |
| 1745539200000 | 613.24 |
| 1745798400000 | 620.35 |
| 1745884800000 | 626.77 |
| 1745971200000 | 617.21 |
| 1746057600000 | 612.36 |
| 1746144000000 | 631.75 |
| 1746403200000 | 633.54 |
| 1746489600000 | 631.09 |
| 1746576000000 | 633.27 |
| 1746662400000 | 638.72 |
| 1746748800000 | 643.85 |
| 1747008000000 | 647.1799 |
| 1747094400000 | 650.41 |
| 1747180800000 | 661.65 |
| 1747267200000 | 659.88 |
| 1747353600000 | 660.08 |
| 1747612800000 | 670.5 |
| 1747699200000 | 679.23 |
| 1747785600000 | 684.04 |
| 1747872000000 | 677.55 |
| 1747958400000 | 668.25 |
| 1748217600000 | 679.4 |
| 1748304000000 | 678.8 |
| 1748390400000 | 671.74 |
| 1748476800000 | 675.53 |
| 1748563200000 | 676.62 |
| 1748822400000 | 683.07 |
| 1748908800000 | 679.1799 |
| 1748995200000 | 677.35 |
| 1749081600000 | 686.88 |
| 1749168000000 | 685.9 |
| 1749427200000 | 688.35 |
| 1749513600000 | 678.34 |
| 1749600000000 | 682.48 |
| 1749686400000 | 689.02 |
| 1749772800000 | 676.94 |
| 1750032000000 | 694.79 |
| 1750118400000 | 676.63 |
| 1750204800000 | 679.04 |
| 1750291200000 | 664.39 |
| 1750377600000 | 671.4 |
| 1750636800000 | 664.85 |
| 1750723200000 | 689.32 |
| 1750809600000 | 681.71 |
| 1750896000000 | 686.39 |
| 1750982400000 | 698.47 |
| 1751241600000 | 698.01 |
| 1751328000000 | 691.86 |
| 1751414400000 | 700.54 |
| 1751500800000 | 708.16 |
| 1751587200000 | 700.73 |
| 1751846400000 | 708.96 |
| 1751932800000 | 711.25 |
| 1752019200000 | 729.67 |
| 1752105600000 | 717.39 |
| 1752192000000 | 704.58 |
| 1752451200000 | 706.67 |
| 1752537600000 | 695.24 |
| 1752624000000 | 691.38 |
| 1752710400000 | 696.66 |
| 1752796800000 | 702.17 |
| 1753056000000 | 705.95 |
| 1753142400000 | 704.92 |
| 1753228800000 | 717.79 |
| 1753315200000 | 733.95 |
| 1753401600000 | 730.51 |
| 1753660800000 | 723.59 |
| 1753747200000 | 727.9 |
| 1753833600000 | 734.4299 |
| 1753920000000 | 736.5 |
| 1754006400000 | 720.04 |
| 1754265600000 | 739.66 |
| 1754352000000 | 737.75 |
| 1754438400000 | 751.37 |
| 1754524800000 | 765.26 |
| 1754611200000 | 780.48 |
| 1754870400000 | 780.19 |
| 1754956800000 | 787.33 |
| 1755043200000 | 797.99 |
| 1755129600000 | 802.21 |
| 1755216000000 | 806.5599 |
| 1755475200000 | 796.74 |
| 1755561600000 | 803.6 |
| 1755648000000 | 799.55 |
| 1755734400000 | 801.5 |
| 1755820800000 | 806.6 |
| 1756080000000 | 798.27 |
| 1756166400000 | 778.63 |
| 1756252800000 | 762.53 |
| 1756339200000 | 769.14 |
| 1756425600000 | 767.64 |
| 1756684800000 | 773.51 |
| 1756771200000 | 760.04 |
| 1756857600000 | 762.0599 |
| 1756944000000 | 770.37 |
| 1757030400000 | 767.16 |
| 1757289600000 | 778.2 |
| 1757376000000 | 783.4299 |
| 1757462400000 | 789.05 |
| 1757548800000 | 794.53 |
| 1757635200000 | 795.63 |
| 1757894400000 | 808.03 |
| 1757980800000 | 798.99 |
| 1758067200000 | 791.79 |
| 1758153600000 | 791.89 |
| 1758240000000 | 798.54 |
| 1758499200000 | 792.17 |
| 1758585600000 | 798.53 |
| 1758672000000 | 795.91 |
| 1758758400000 | 788.46 |
| 1758844800000 | 802.73 |
| 1759104000000 | 798.05 |
| 1759190400000 | 801.49 |
| 1759276800000 | 807.29 |
| 1759363200000 | 797.14 |
| 1759449600000 | 804.03 |
| 1759708800000 | 793.79 |
| 1759795200000 | 783.45 |
| 1759881600000 | 789.21 |
| 1759968000000 | 781.94 |
| 1760054400000 | 775.44 |
| 1760313600000 | 777.46 |
| 1760400000000 | 780.44 |
| 1760486400000 | 780.23 |
| 1760572800000 | 789.39 |
| 1760659200000 | 771.26 |
| 1760918400000 | 778.25 |
| 1761004800000 | 772.57 |
| 1761091200000 | 771.03 |
| 1761177600000 | 771.77 |
| 1761264000000 | 771.69 |
| 1761523200000 | 781.83 |
| 1761609600000 | 786.2 |
| 1761696000000 | 798.9299 |
| 1761782400000 | 790.33 |
| 1761868800000 | 791.59 |
| 1762128000000 | 792.2 |
| 1762214400000 | 791.7 |
| 1762300800000 | 792.99 |
| 1762387200000 | 798.75 |
| 1762473600000 | 794.28 |
| 1762732800000 | 817.1 |
| 1762819200000 | 829.63 |
| 1762905600000 | 845.16 |
| 1762992000000 | 846.79 |
| 1763078400000 | 824.79 |
| 1763337600000 | 814.51 |
| 1763424000000 | 790.65 |
| 1763510400000 | 793.02 |
| 1763596800000 | 799.85 |
| 1763683200000 | 793.62 |
| 1763942400000 | 799.67 |
| 1764028800000 | 815.62 |
| 1764115200000 | 830.54 |
| 1764201600000 | 832.42 |
| 1764288000000 | 833.5 |
| STOXX Europe 600 ex UK Banks | STOXX Europe 600 ex UK | |
|---|---|---|
| 2018 | -32.350065653759 | -15.370418988539 |
| 2019 | 11.127698301646 | 25.44205474032 |
| 2020 | -10.322842269944 | 12.238271488917 |
| 2021 | 31.249081712121 | 15.918758514382 |
| 2022 | -7.3261428437409 | -18.564975690063 |
| 2023 | 33.406200000931 | 21.955411819104 |
| 2024 | 18.938868253138 | 0.24447821021936 |
| 2025 | 101.31073250447 | 34.85172512153 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0004366867 | SX7G | SX7G INDEX | .SX7G |
| Price EUR | CH0004365950 | SX7F | SX7F INDEX | .SX7F |
| Price USD | CH0004366081 | SX7H | SX7H INDEX | .SX7H |
| Net Return USD | CH0004366875 | SX7I | SX7I INDEX | .SX7I |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BCO SANTANDER | Banks | Spain | 11.475% |
| BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 8.923% |
| UNICREDIT | Banks | Italy | 8.326% |
| INTESA SANPAOLO | Banks | Italy | 6.812% |
| BNP PARIBAS | Banks | France | 6.560% |
| ING GRP | Banks | Netherlands | 5.632% |
| DEUTSCHE BANK | Banks | Germany | 4.974% |
| NORDEA BANK | Banks | Finland | 4.174% |
| GRP SOCIETE GENERALE | Banks | France | 3.925% |
| CAIXABANK | Banks | Spain | 2.881% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 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.