Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Technology
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX Technology | 745.7 | 638.3 | 30.4 | 5.2 | 238.6 | 2.1 | 37.4 | 0.3 | 3.5 |
| EURO STOXX | 7,096.5 | 5,091.4 | 17.4 | 7.1 | 238.6 | 1.6 | 4.7 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Technology | 100.0 |
|---|
Country weighting
| Netherlands | 49.1 |
|---|---|
| Germany | 30.6 |
| France | 10.8 |
| Italy | 4.8 |
| Spain | 4.3 |
| Finland | 0.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Technology | -8.7 | 14.1 | 39.4 | 13.4 | 50.7 | N/A | N/A | 39.9 | 4.3 | 8.6 |
| EURO STOXX | -5.5 | 9.1 | 33.9 | 20.3 | 18.7 | N/A | N/A | 34.4 | 6.4 | 3.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Technology | N/A | N/A | 30.3 | 30.9 | 30.0 | N/A | N/A | 1.5 | 0.2 | 0.3 |
| EURO STOXX | N/A | N/A | 20.2 | 21.6 | 22.7 | N/A | N/A | 1.8 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Technology | 0.6 | 0.8 | 0.9 | 0.9 | 0.9 | 13.3 | 14.5 | 16.4 | 16.4 | 15.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Technology | 0.7 | 1.2 | 1.3 | 1.2 | 1.2 | -3.2 | 0.5 | 0.3 | -0.1 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 29, 2023
SUPERSECTOR INDICES
EURO STOXX Technology
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX Technology | 24.6 | 21.2 | 22.3 | 21.0 | 4.9 | 1.2 | 4.6 | 35.6 |
| EURO STOXX | 14.1 | 11.7 | 12.2 | 11.4 | 1.6 | 3.2 | 1.0 | 8.1 |
Performance and annual returns
| EURO STOXX Technology | |
|---|---|
| 536371200000 | 95.06 |
| 536457600000 | 95.06 |
| 536544000000 | 93.63 |
| 536803200000 | 94.44 |
| 536889600000 | 95.45 |
| 536976000000 | 94.33 |
| 537062400000 | 92.92 |
| 537148800000 | 91.15 |
| 537408000000 | 92.8 |
| 537494400000 | 93 |
| 537580800000 | 94.7 |
| 537667200000 | 96.86 |
| 537753600000 | 96.63 |
| 538012800000 | 97.45 |
| 538099200000 | 96.12 |
| 538185600000 | 95.38 |
| 538272000000 | 97.98 |
| 538358400000 | 97.96 |
| 538617600000 | 96.12 |
| 538704000000 | 96.19 |
| 538790400000 | 93.02 |
| 538876800000 | 94.72 |
| 538963200000 | 93.55 |
| 539222400000 | 92.98 |
| 539308800000 | 93.15 |
| 539395200000 | 92.19 |
| 539481600000 | 90.56 |
| 539568000000 | 91.19 |
| 539827200000 | 92.72 |
| 539913600000 | 93.32 |
| 540000000000 | 92.42 |
| 540086400000 | 93.04 |
| 540172800000 | 92.88 |
| 540432000000 | 93.45 |
| 540518400000 | 91.92 |
| 540604800000 | 91.37 |
| 540691200000 | 92.3 |
| 540777600000 | 92.86 |
| 541036800000 | 92.68 |
| 541123200000 | 92.16 |
| 541209600000 | 92.56 |
| 541296000000 | 93.49 |
| 541382400000 | 92.94 |
| 541641600000 | 92.41 |
| 541728000000 | 91.64 |
| 541814400000 | 92.96 |
| 541900800000 | 93.84 |
| 541987200000 | 94.36 |
| 542246400000 | 93.67 |
| 542332800000 | 93.93 |
| 542419200000 | 92.97 |
| 542505600000 | 93.72 |
| 542592000000 | 94.25 |
| 542851200000 | 94.87 |
| 542937600000 | 95.04 |
| 543024000000 | 94.77 |
| 543110400000 | 92.93 |
| 543196800000 | 93.53 |
| 543456000000 | 95.44 |
| 543542400000 | 95.9 |
| 543628800000 | 96.42 |
| 543715200000 | 97.84 |
| 543801600000 | 99.32 |
| 544060800000 | 100.31 |
| 544147200000 | 99.54 |
| 544233600000 | 100.96 |
| 544320000000 | 102.22 |
| 544406400000 | 102.6 |
| 544665600000 | 103.99 |
| 544752000000 | 103.65 |
| 544838400000 | 103.12 |
| 544924800000 | 103.04 |
| 545011200000 | 101.91 |
| 545270400000 | 100.41 |
| 545356800000 | 102.17 |
| 545443200000 | 103.94 |
| 545529600000 | 104.37 |
| 545616000000 | 104.77 |
| 545875200000 | 104.07 |
| 545961600000 | 104.52 |
| 546048000000 | 105.02 |
| 546134400000 | 105.06 |
| 546220800000 | 105.83 |
| 546480000000 | 103.49 |
| 546566400000 | 103.95 |
| 546652800000 | 104.65 |
| 546739200000 | 104.53 |
| 546825600000 | 104.98 |
| 547084800000 | 104.55 |
| 547171200000 | 105.97 |
| 547257600000 | 106.39 |
| 547344000000 | 106.14 |
| 547430400000 | 104.7 |
| 547689600000 | 104.89 |
| 547776000000 | 104.54 |
| 547862400000 | 103.96 |
| 547948800000 | 103.85 |
| 548035200000 | 103.1 |
| 548294400000 | 102.66 |
| 548380800000 | 101.89 |
| 548467200000 | 101.26 |
| 548553600000 | 100.83 |
| 548640000000 | 100.67 |
| 548899200000 | 100.27 |
| 548985600000 | 99.56 |
| 549072000000 | 99.69 |
| 549158400000 | 99.78 |
| 549244800000 | 99.43 |
| 549504000000 | 100.27 |
| 549590400000 | 100.76 |
| 549676800000 | 101.42 |
| 549763200000 | 100.75 |
| 549849600000 | 100.43 |
| 550108800000 | 101.02 |
| 550195200000 | 101.53 |
| 550281600000 | 101.95 |
| 550368000000 | 102.12 |
| 550454400000 | 101.09 |
| 550713600000 | 101.41 |
| 550800000000 | 101.83 |
| 550886400000 | 102.17 |
| 550972800000 | 102.2 |
| 551059200000 | 103.67 |
| 551318400000 | 104.19 |
| 551404800000 | 105.85 |
| 551491200000 | 104.12 |
| 551577600000 | 104.17 |
| 551664000000 | 104.63 |
| 551923200000 | 103.9 |
| 552009600000 | 102.57 |
| 552096000000 | 98.99 |
| 552182400000 | 100.1 |
| 552268800000 | 100.73 |
| 552528000000 | 99.13 |
| 552614400000 | 99.23 |
| 552700800000 | 99.56 |
| 552787200000 | 99.28 |
| 552873600000 | 99.51 |
| 553132800000 | 100.42 |
| 553219200000 | 100.7 |
| 553305600000 | 102.26 |
| 553392000000 | 101.59 |
| 553478400000 | 100.34 |
| 553737600000 | 100.34 |
| 553824000000 | 99.87 |
| 553910400000 | 98.82 |
| 553996800000 | 98.78 |
| 554083200000 | 99.33 |
| 554342400000 | 99.63 |
| 554428800000 | 99.63 |
| 554515200000 | 99.84 |
| 554601600000 | 101 |
| 554688000000 | 101.04 |
| 554947200000 | 100.25 |
| 555033600000 | 98.43 |
| 555120000000 | 98.77 |
| 555206400000 | 99.45 |
| 555292800000 | 99.83 |
| 555552000000 | 99.16 |
| 555638400000 | 97.74 |
| 555724800000 | 98.45 |
| 555811200000 | 97.52 |
| 555897600000 | 98.57 |
| 556156800000 | 98.38 |
| 556243200000 | 99.09 |
| 556329600000 | 97.82 |
| 556416000000 | 98.99 |
| 556502400000 | 99.73 |
| 556761600000 | 99.38 |
| 556848000000 | 98.39 |
| 556934400000 | 98.83 |
| 557020800000 | 99.27 |
| 557107200000 | 99.37 |
| 557366400000 | 99.58 |
| 557452800000 | 99.65 |
| 557539200000 | 98.99 |
| 557625600000 | 98.82 |
| 557712000000 | 98.44 |
| 557971200000 | 97.51 |
| 558057600000 | 97.54 |
| 558144000000 | 97.16 |
| 558230400000 | 97.27 |
| 558316800000 | 97.75 |
| 558576000000 | 97.6 |
| 558662400000 | 98.75 |
| 558748800000 | 98.17 |
| 558835200000 | 98.45 |
| 558921600000 | 98.14 |
| 559180800000 | 97.66 |
| 559267200000 | 97.38 |
| 559353600000 | 98.37 |
| 559440000000 | 98.13 |
| 559526400000 | 98 |
| 559785600000 | 97.6 |
| 559872000000 | 97.3 |
| 559958400000 | 96.52 |
| 560044800000 | 96.46 |
| 560131200000 | 97.59 |
| 560390400000 | 97.74 |
| 560476800000 | 97.26 |
| 560563200000 | 97.12 |
| 560649600000 | 98.06 |
| 560736000000 | 97.33 |
| 560995200000 | 96.83 |
| 561081600000 | 96.62 |
| 561168000000 | 97.01 |
| 561254400000 | 95.85 |
| 561340800000 | 94.98 |
| 561600000000 | 89.4 |
| 561686400000 | 83.45 |
| 561772800000 | 87.83 |
| 561859200000 | 84.57 |
| 561945600000 | 84.08 |
| 562204800000 | 78.35 |
| 562291200000 | 78.55 |
| 562377600000 | 73.92 |
| 562464000000 | 72.95 |
| 562550400000 | 76.6 |
| 562809600000 | 75.73 |
| 562896000000 | 74.27 |
| 562982400000 | 72.82 |
| 563068800000 | 72.28 |
| 563155200000 | 72.07 |
| 563414400000 | 67.23 |
| 563500800000 | 62.77 |
| 563587200000 | 65.11 |
| 563673600000 | 67.46 |
| 563760000000 | 66.52 |
| 564019200000 | 67.98 |
| 564105600000 | 66.54 |
| 564192000000 | 66.62 |
| 564278400000 | 66.45 |
| 564364800000 | 65.03 |
| 564624000000 | 65.86 |
| 564710400000 | 67.4 |
| 564796800000 | 67.83 |
| 564883200000 | 66.93 |
| 564969600000 | 67.33 |
| 565228800000 | 66.38 |
| 565315200000 | 65.8 |
| 565401600000 | 66.07 |
| 565488000000 | 65 |
| 565574400000 | 62.91 |
| 565833600000 | 63.17 |
| 565920000000 | 63.62 |
| 566006400000 | 64.21 |
| 566092800000 | 65.08 |
| 566179200000 | 64.75 |
| 566438400000 | 64.75 |
| 566524800000 | 65.5 |
| 566611200000 | 66.93 |
| 566697600000 | 67.13 |
| 566784000000 | 65.78 |
| 567043200000 | 66 |
| 567129600000 | 66.15 |
| 567216000000 | 65.82 |
| 567302400000 | 66.23 |
| 567388800000 | 66.23 |
| 567648000000 | 65.56 |
| 567734400000 | 64.79 |
| 567820800000 | 65.33 |
| 567907200000 | 66.21 |
| 567993600000 | 66.21 |
| 568252800000 | 63.31 |
| 568339200000 | 64 |
| 568425600000 | 63.59 |
| 568512000000 | 64.55 |
| 568598400000 | 64.74 |
| 568857600000 | 63.03 |
| 568944000000 | 63.09 |
| 569030400000 | 61.22 |
| 569116800000 | 61.65 |
| 569203200000 | 60.06 |
| 569462400000 | 61.62 |
| 569548800000 | 60.34 |
| 569635200000 | 59.44 |
| 569721600000 | 58.72 |
| 569808000000 | 58.54 |
| 570067200000 | 57.62 |
| 570153600000 | 57.8 |
| 570240000000 | 57.33 |
| 570326400000 | 55.92 |
| 570412800000 | 56.17 |
| 570672000000 | 56.72 |
| 570758400000 | 57.54 |
| 570844800000 | 58.62 |
| 570931200000 | 58.97 |
| 571017600000 | 58.51 |
| 571276800000 | 58.69 |
| 571363200000 | 58.54 |
| 571449600000 | 59.66 |
| 571536000000 | 60.98 |
| 571622400000 | 61.06 |
| 571881600000 | 62.9 |
| 571968000000 | 63.37 |
| 572054400000 | 64.03 |
| 572140800000 | 63.75 |
| 572227200000 | 63.64 |
| 572486400000 | 64.7 |
| 572572800000 | 64.85 |
| 572659200000 | 64.86 |
| 572745600000 | 65.67 |
| 572832000000 | 65.04 |
| 573091200000 | 65.54 |
| 573177600000 | 65.91 |
| 573264000000 | 65.29 |
| 573350400000 | 65.03 |
| 573436800000 | 64.87 |
| 573696000000 | 65.78 |
| 573782400000 | 67.03 |
| 573868800000 | 67.26 |
| 573955200000 | 67.75 |
| 574041600000 | 67.37 |
| 574300800000 | 67.11 |
| 574387200000 | 68.09 |
| 574473600000 | 68.84 |
| 574560000000 | 69.01 |
| 574646400000 | 70.04 |
| 574905600000 | 69.87 |
| 574992000000 | 69.47 |
| 575078400000 | 70.27 |
| 575164800000 | 69.87 |
| 575251200000 | 67.83 |
| 575510400000 | 66.94 |
| 575596800000 | 68.3 |
| 575683200000 | 68.3 |
| 575769600000 | 68.29 |
| 575856000000 | 68.23 |
| 576115200000 | 68.49 |
| 576201600000 | 67.47 |
| 576288000000 | 67.91 |
| 576374400000 | 67.8 |
| 576460800000 | 67.8 |
| 576720000000 | 68.5 |
| 576806400000 | 69.23 |
| 576892800000 | 69.08 |
| 576979200000 | 69.98 |
| 577065600000 | 68.59 |
| 577324800000 | 68.64 |
| 577411200000 | 68.46 |
| 577497600000 | 67.35 |
| 577584000000 | 66.94 |
| 577670400000 | 66.61 |
| 577929600000 | 66.26 |
| 578016000000 | 66.31 |
| 578102400000 | 66.14 |
| 578188800000 | 66.36 |
| 578275200000 | 65.74 |
| 578534400000 | 65.18 |
| 578620800000 | 64.59 |
| 578707200000 | 64.89 |
| 578793600000 | 64.63 |
| 578880000000 | 64.56 |
| 579139200000 | 64.17 |
| 579225600000 | 63.85 |
| 579312000000 | 63.13 |
| 579398400000 | 62.84 |
| 579484800000 | 63.69 |
| 579744000000 | 64.93 |
| 579830400000 | 64.41 |
| 579916800000 | 64.19 |
| 580003200000 | 62.85 |
| 580089600000 | 63.08 |
| 580348800000 | 63.04 |
| 580435200000 | 62.84 |
| 580521600000 | 63.73 |
| 580608000000 | 63.39 |
| 580694400000 | 63.1 |
| 580953600000 | 64.93 |
| 581040000000 | 64.81 |
| 581126400000 | 66.6 |
| 581212800000 | 66.8 |
| 581299200000 | 67.88 |
| 581558400000 | 68.56 |
| 581644800000 | 68.32 |
| 581731200000 | 68.68 |
| 581817600000 | 69.4 |
| 581904000000 | 69.24 |
| 582163200000 | 68.74 |
| 582249600000 | 68.42 |
| 582336000000 | 68.37 |
| 582422400000 | 67.81 |
| 582508800000 | 67.82 |
| 582768000000 | 67.46 |
| 582854400000 | 68.02 |
| 582940800000 | 68.3 |
| 583027200000 | 67.96 |
| 583113600000 | 67.84 |
| 583372800000 | 67.8 |
| 583459200000 | 67.86 |
| 583545600000 | 68.3 |
| 583632000000 | 69.16 |
| 583718400000 | 69.66 |
| 583977600000 | 69.46 |
| 584064000000 | 70.52 |
| 584150400000 | 71.09 |
| 584236800000 | 70.64 |
| 584323200000 | 70.28 |
| 584582400000 | 69.56 |
| 584668800000 | 69.19 |
| 584755200000 | 68.27 |
| 584841600000 | 68.66 |
| 584928000000 | 68.15 |
| 585187200000 | 67.39 |
| 585273600000 | 67.84 |
| 585360000000 | 68.63 |
| 585446400000 | 68.85 |
| 585532800000 | 68.5 |
| 585792000000 | 67.95 |
| 585878400000 | 68.27 |
| 585964800000 | 68.89 |
| 586051200000 | 67.02 |
| 586137600000 | 67.43 |
| 586396800000 | 68.14 |
| 586483200000 | 68.55 |
| 586569600000 | 68.81 |
| 586656000000 | 68.62 |
| 586742400000 | 68.85 |
| 587001600000 | 68.43 |
| 587088000000 | 67.74 |
| 587174400000 | 66.88 |
| 587260800000 | 66.91 |
| 587347200000 | 67.78 |
| 587606400000 | 67.34 |
| 587692800000 | 67.26 |
| 587779200000 | 67.29 |
| 587865600000 | 67.7 |
| 587952000000 | 67.79 |
| 588211200000 | 66.38 |
| 588297600000 | 66.31 |
| 588384000000 | 66.67 |
| 588470400000 | 67.07 |
| 588556800000 | 67.31 |
| 588816000000 | 66.77 |
| 588902400000 | 66.99 |
| 588988800000 | 67.12 |
| 589075200000 | 66.64 |
| 589161600000 | 67.06 |
| 589420800000 | 67.62 |
| 589507200000 | 68.47 |
| 589593600000 | 68.29 |
| 589680000000 | 68.24 |
| 589766400000 | 68.41 |
| 590025600000 | 69.45 |
| 590112000000 | 69.87 |
| 590198400000 | 69.82 |
| 590284800000 | 69.99 |
| 590371200000 | 69.55 |
| 590630400000 | 70.74 |
| 590716800000 | 70.54 |
| 590803200000 | 70.73 |
| 590889600000 | 70.66 |
| 590976000000 | 70.79 |
| 591235200000 | 70.59 |
| 591321600000 | 70.25 |
| 591408000000 | 70.19 |
| 591494400000 | 70.67 |
| 591580800000 | 71.27 |
| 591840000000 | 71.2 |
| 591926400000 | 71.62 |
| 592012800000 | 71.76 |
| 592099200000 | 72.12 |
| 592185600000 | 72.21 |
| 592444800000 | 72.89 |
| 592531200000 | 72.33 |
| 592617600000 | 72.32 |
| 592704000000 | 73.9 |
| 592790400000 | 74.53 |
| 593049600000 | 74.75 |
| 593136000000 | 75.25 |
| 593222400000 | 75.14 |
| 593308800000 | 75.4 |
| 593395200000 | 76.27 |
| 593654400000 | 75.76 |
| 593740800000 | 76.43 |
| 593827200000 | 77.75 |
| 593913600000 | 77.92 |
| 594000000000 | 78.48 |
| 594259200000 | 77.87 |
| 594345600000 | 78.34 |
| 594432000000 | 78.3 |
| 594518400000 | 78.5 |
| 594604800000 | 77.6 |
| 594864000000 | 76.78 |
| 594950400000 | 77.45 |
| 595036800000 | 78.04 |
| 595123200000 | 77.46 |
| 595209600000 | 78.03 |
| 595468800000 | 77.31 |
| 595555200000 | 76.92 |
| 595641600000 | 77.83 |
| 595728000000 | 77.25 |
| 595814400000 | 77.33 |
| 596073600000 | 77.31 |
| 596160000000 | 77.62 |
| 596246400000 | 77.96 |
| 596332800000 | 78.47 |
| 596419200000 | 77.89 |
| 596678400000 | 76.2 |
| 596764800000 | 76.56 |
| 596851200000 | 76.81 |
| 596937600000 | 76.57 |
| 597024000000 | 76.25 |
| 597283200000 | 76.46 |
| 597369600000 | 76.27 |
| 597456000000 | 75.47 |
| 597542400000 | 76.06 |
| 597628800000 | 77.33 |
| 597888000000 | 76.63 |
| 597974400000 | 76.51 |
| 598060800000 | 76.96 |
| 598147200000 | 76.81 |
| 598233600000 | 77.37 |
| 598492800000 | 78.2 |
| 598579200000 | 78.53 |
| 598665600000 | 78.25 |
| 598752000000 | 78.72 |
| 598838400000 | 78.81 |
| 599097600000 | 78.97 |
| 599184000000 | 79.74 |
| 599270400000 | 78.67 |
| 599356800000 | 78.88 |
| 599443200000 | 79.75 |
| 599702400000 | 79.98 |
| 599788800000 | 81.57 |
| 599875200000 | 81.41 |
| 599961600000 | 81.4 |
| 600048000000 | 80.63 |
| 600307200000 | 80.74 |
| 600393600000 | 80.01 |
| 600480000000 | 80.3 |
| 600566400000 | 80.9 |
| 600652800000 | 80.52 |
| 600912000000 | 78.79 |
| 600998400000 | 77.85 |
| 601084800000 | 77.31 |
| 601171200000 | 77.76 |
| 601257600000 | 78.08 |
| 601516800000 | 78.11 |
| 601603200000 | 78.69 |
| 601689600000 | 79.49 |
| 601776000000 | 78.67 |
| 601862400000 | 78.55 |
| 602121600000 | 78.26 |
| 602208000000 | 76.66 |
| 602294400000 | 76.48 |
| 602380800000 | 77.22 |
| 602467200000 | 76.9 |
| 602726400000 | 76.88 |
| 602812800000 | 77.79 |
| 602899200000 | 78.5 |
| 602985600000 | 78.67 |
| 603072000000 | 78.32 |
| 603331200000 | 76.66 |
| 603417600000 | 77.88 |
| 603504000000 | 76.71 |
| 603590400000 | 76.94 |
| 603676800000 | 77.05 |
| 603936000000 | 77.28 |
| 604022400000 | 77.05 |
| 604108800000 | 76.75 |
| 604195200000 | 76.69 |
| 604281600000 | 76.41 |
| 604540800000 | 75.34 |
| 604627200000 | 76.15 |
| 604713600000 | 75.91 |
| 604800000000 | 75.89 |
| 604886400000 | 76.65 |
| 605145600000 | 76.93 |
| 605232000000 | 76.55 |
| 605318400000 | 75.86 |
| 605404800000 | 75.91 |
| 605491200000 | 75.79 |
| 605750400000 | 76 |
| 605836800000 | 77.37 |
| 605923200000 | 77.92 |
| 606009600000 | 77.99 |
| 606096000000 | 77.18 |
| 606355200000 | 76.17 |
| 606441600000 | 76.69 |
| 606528000000 | 76.95 |
| 606614400000 | 76.75 |
| 606700800000 | 77.41 |
| 606960000000 | 77.03 |
| 607046400000 | 75.96 |
| 607132800000 | 76.54 |
| 607219200000 | 76.7 |
| 607305600000 | 76.89 |
| 607564800000 | 78.19 |
| 607651200000 | 78.41 |
| 607737600000 | 78.14 |
| 607824000000 | 78.12 |
| 607910400000 | 77.84 |
| 608169600000 | 78.24 |
| 608256000000 | 78.26 |
| 608342400000 | 78.92 |
| 608428800000 | 79.48 |
| 608515200000 | 80 |
| 608774400000 | 80.7 |
| 608860800000 | 80.97 |
| 608947200000 | 80.62 |
| 609033600000 | 80.61 |
| 609120000000 | 80.06 |
| 609379200000 | 79.47 |
| 609465600000 | 79.39 |
| 609552000000 | 78.44 |
| 609638400000 | 78.57 |
| 609724800000 | 78.27 |
| 609984000000 | 77.91 |
| 610070400000 | 77.34 |
| 610156800000 | 77.22 |
| 610243200000 | 77.13 |
| 610329600000 | 77.57 |
| 610588800000 | 77.13 |
| 610675200000 | 76.31 |
| 610761600000 | 76.58 |
| 610848000000 | 75.88 |
| 610934400000 | 75.39 |
| 611193600000 | 74.4 |
| 611280000000 | 74.2 |
| 611366400000 | 73.03 |
| 611452800000 | 73.65 |
| 611539200000 | 73.83 |
| 611798400000 | 72.57 |
| 611884800000 | 73.14 |
| 611971200000 | 73.63 |
| 612057600000 | 74.58 |
| 612144000000 | 75.08 |
| 612403200000 | 74.74 |
| 612489600000 | 74.85 |
| 612576000000 | 76.29 |
| 612662400000 | 76.33 |
| 612748800000 | 77.52 |
| 613008000000 | 77.33 |
| 613094400000 | 76.62 |
| 613180800000 | 77.7 |
| 613267200000 | 77.49 |
| 613353600000 | 76.68 |
| 613612800000 | 76.03 |
| 613699200000 | 75.71 |
| 613785600000 | 75.56 |
| 613872000000 | 75.42 |
| 613958400000 | 76.52 |
| 614217600000 | 78.42 |
| 614304000000 | 79.71 |
| 614390400000 | 79.89 |
| 614476800000 | 80.63 |
| 614563200000 | 81.5 |
| 614822400000 | 80.66 |
| 614908800000 | 80.33 |
| 614995200000 | 79.81 |
| 615081600000 | 79.67 |
| 615168000000 | 79.16 |
| 615427200000 | 80.62 |
| 615513600000 | 81.52 |
| 615600000000 | 82.18 |
| 615686400000 | 82.35 |
| 615772800000 | 82.91 |
| 616032000000 | 84.32 |
| 616118400000 | 84.25 |
| 616204800000 | 84.32 |
| 616291200000 | 84.64 |
| 616377600000 | 84.19 |
| 616636800000 | 83.73 |
| 616723200000 | 84.07 |
| 616809600000 | 84.29 |
| 616896000000 | 85.21 |
| 616982400000 | 85.31 |
| 617241600000 | 84.8 |
| 617328000000 | 85.83 |
| 617414400000 | 87.53 |
| 617500800000 | 87.88 |
| 617587200000 | 86.58 |
| 617846400000 | 87.51 |
| 617932800000 | 87.98 |
| 618019200000 | 89.22 |
| 618105600000 | 88.2 |
| 618192000000 | 86.91 |
| 618451200000 | 86.61 |
| 618537600000 | 87.71 |
| 618624000000 | 87.24 |
| 618710400000 | 86.91 |
| 618796800000 | 84.7 |
| 619056000000 | 83.64 |
| 619142400000 | 82.83 |
| 619228800000 | 83.08 |
| 619315200000 | 82.21 |
| 619401600000 | 82.44 |
| 619660800000 | 83.64 |
| 619747200000 | 83.4 |
| 619833600000 | 82.89 |
| 619920000000 | 83.38 |
| 620006400000 | 84.04 |
| 620265600000 | 83.24 |
| 620352000000 | 84.05 |
| 620438400000 | 84.26 |
| 620524800000 | 83.9 |
| 620611200000 | 82.76 |
| 620870400000 | 83.2 |
| 620956800000 | 83.76 |
| 621043200000 | 84.56 |
| 621129600000 | 84.84 |
| 621216000000 | 85.91 |
| 621475200000 | 84.98 |
| 621561600000 | 84.44 |
| 621648000000 | 84.03 |
| 621734400000 | 84.93 |
| 621820800000 | 83.39 |
| 622080000000 | 85.36 |
| 622166400000 | 85.91 |
| 622252800000 | 87 |
| 622339200000 | 87.34 |
| 622425600000 | 87.8 |
| 622684800000 | 90.23 |
| 622771200000 | 89.91 |
| 622857600000 | 90.3 |
| 622944000000 | 90.56 |
| 623030400000 | 90.29 |
| 623289600000 | 89.41 |
| 623376000000 | 89.56 |
| 623462400000 | 90.53 |
| 623548800000 | 90.62 |
| 623635200000 | 90.49 |
| 623894400000 | 90.87 |
| 623980800000 | 89.76 |
| 624067200000 | 88.18 |
| 624153600000 | 88.21 |
| 624240000000 | 88.18 |
| 624499200000 | 81.37 |
| 624585600000 | 83.82 |
| 624672000000 | 84.75 |
| 624758400000 | 86.62 |
| 624844800000 | 86.09 |
| 625104000000 | 85.92 |
| 625190400000 | 85.04 |
| 625276800000 | 84.03 |
| 625363200000 | 84.15 |
| 625449600000 | 83.44 |
| 625708800000 | 84.05 |
| 625795200000 | 84.45 |
| 625881600000 | 84.92 |
| 625968000000 | 83.68 |
| 626054400000 | 83.22 |
| 626313600000 | 83.23 |
| 626400000000 | 82.85 |
| 626486400000 | 84.27 |
| 626572800000 | 85.5 |
| 626659200000 | 86.22 |
| 626918400000 | 87.73 |
| 627004800000 | 87.39 |
| 627091200000 | 88.13 |
| 627177600000 | 88.83 |
| 627264000000 | 88.46 |
| 627523200000 | 89 |
| 627609600000 | 89.78 |
| 627696000000 | 90.5 |
| 627782400000 | 91.24 |
| 627868800000 | 92.6 |
| 628128000000 | 93.47 |
| 628214400000 | 93.36 |
| 628300800000 | 93.8 |
| 628387200000 | 94.86 |
| 628473600000 | 95.92 |
| 628732800000 | 96.63 |
| 628819200000 | 96.1 |
| 628905600000 | 97.4 |
| 628992000000 | 97.74 |
| 629078400000 | 97.27 |
| 629337600000 | 96.98 |
| 629424000000 | 98.91 |
| 629510400000 | 97.88 |
| 629596800000 | 97.54 |
| 629683200000 | 98.42 |
| 629942400000 | 98.79 |
| 630028800000 | 98.25 |
| 630115200000 | 99.17 |
| 630201600000 | 100.79 |
| 630288000000 | 102.36 |
| 630547200000 | 102.36 |
| 630633600000 | 103.02 |
| 630720000000 | 106.05 |
| 630806400000 | 107.09 |
| 630892800000 | 107.17 |
| 631152000000 | 107.17 |
| 631238400000 | 106.73 |
| 631324800000 | 107.39 |
| 631411200000 | 109.49 |
| 631497600000 | 108.56 |
| 631756800000 | 108.92 |
| 631843200000 | 108.11 |
| 631929600000 | 107.78 |
| 632016000000 | 109.19 |
| 632102400000 | 108.16 |
| 632361600000 | 106.53 |
| 632448000000 | 104.28 |
| 632534400000 | 105.7 |
| 632620800000 | 103.72 |
| 632707200000 | 103.63 |
| 632966400000 | 102.83 |
| 633052800000 | 104.89 |
| 633139200000 | 103.36 |
| 633225600000 | 104.73 |
| 633312000000 | 104.99 |
| 633571200000 | 106.83 |
| 633657600000 | 106.63 |
| 633744000000 | 106.28 |
| 633830400000 | 108.73 |
| 633916800000 | 110.84 |
| 634176000000 | 113.1 |
| 634262400000 | 113.57 |
| 634348800000 | 112.07 |
| 634435200000 | 112.31 |
| 634521600000 | 110.19 |
| 634780800000 | 108.8 |
| 634867200000 | 107.33 |
| 634953600000 | 107.63 |
| 635040000000 | 107.99 |
| 635126400000 | 109.61 |
| 635385600000 | 108.49 |
| 635472000000 | 106.37 |
| 635558400000 | 106.09 |
| 635644800000 | 106.62 |
| 635731200000 | 104.69 |
| 635990400000 | 103.39 |
| 636076800000 | 104.82 |
| 636163200000 | 104.47 |
| 636249600000 | 102.09 |
| 636336000000 | 103.82 |
| 636595200000 | 105.02 |
| 636681600000 | 104.78 |
| 636768000000 | 105.3 |
| 636854400000 | 106.67 |
| 636940800000 | 106.66 |
| 637200000000 | 106.13 |
| 637286400000 | 106.97 |
| 637372800000 | 108.1 |
| 637459200000 | 109.48 |
| 637545600000 | 110.54 |
| 637804800000 | 112.28 |
| 637891200000 | 111.27 |
| 637977600000 | 111.58 |
| 638064000000 | 110.56 |
| 638150400000 | 110.39 |
| 638409600000 | 111.44 |
| 638496000000 | 110.61 |
| 638582400000 | 111.15 |
| 638668800000 | 112.68 |
| 638755200000 | 113.89 |
| 639014400000 | 111.88 |
| 639100800000 | 114.12 |
| 639187200000 | 114.38 |
| 639273600000 | 114.32 |
| 639360000000 | 114.55 |
| 639619200000 | 113.89 |
| 639705600000 | 114.08 |
| 639792000000 | 115.58 |
| 639878400000 | 116.83 |
| 639964800000 | 116.89 |
| 640224000000 | 116.34 |
| 640310400000 | 116.81 |
| 640396800000 | 116.19 |
| 640483200000 | 114.59 |
| 640569600000 | 114.12 |
| 640828800000 | 111.56 |
| 640915200000 | 112.34 |
| 641001600000 | 113.44 |
| 641088000000 | 112.58 |
| 641174400000 | 112.28 |
| 641433600000 | 111.58 |
| 641520000000 | 111.26 |
| 641606400000 | 112.03 |
| 641692800000 | 112.2 |
| 641779200000 | 113.75 |
| 642038400000 | 115.29 |
| 642124800000 | 114.73 |
| 642211200000 | 115.46 |
| 642297600000 | 114.87 |
| 642384000000 | 114.67 |
| 642643200000 | 113.64 |
| 642729600000 | 112.89 |
| 642816000000 | 113.08 |
| 642902400000 | 113.73 |
| 642988800000 | 113.27 |
| 643248000000 | 111.23 |
| 643334400000 | 110.37 |
| 643420800000 | 110.59 |
| 643507200000 | 110.56 |
| 643593600000 | 109.79 |
| 643852800000 | 109.95 |
| 643939200000 | 111.22 |
| 644025600000 | 111.16 |
| 644112000000 | 109.91 |
| 644198400000 | 110.44 |
| 644457600000 | 110.25 |
| 644544000000 | 110.9 |
| 644630400000 | 109.98 |
| 644716800000 | 109.55 |
| 644803200000 | 108.46 |
| 645062400000 | 108.42 |
| 645148800000 | 107.97 |
| 645235200000 | 108.05 |
| 645321600000 | 107.88 |
| 645408000000 | 106.97 |
| 645667200000 | 108.15 |
| 645753600000 | 110.22 |
| 645840000000 | 110.25 |
| 645926400000 | 110.37 |
| 646012800000 | 111.41 |
| 646272000000 | 112.41 |
| 646358400000 | 112.56 |
| 646444800000 | 113.45 |
| 646531200000 | 113.12 |
| 646617600000 | 113.02 |
| 646876800000 | 114.34 |
| 646963200000 | 114.31 |
| 647049600000 | 115.08 |
| 647136000000 | 113.98 |
| 647222400000 | 114.2 |
| 647481600000 | 114.46 |
| 647568000000 | 113.38 |
| 647654400000 | 113.42 |
| 647740800000 | 113.33 |
| 647827200000 | 114.4 |
| 648086400000 | 114.11 |
| 648172800000 | 114.58 |
| 648259200000 | 116.2 |
| 648345600000 | 116.45 |
| 648432000000 | 116.53 |
| 648691200000 | 116.02 |
| 648777600000 | 115.71 |
| 648864000000 | 115.35 |
| 648950400000 | 115.51 |
| 649036800000 | 115.43 |
| 649296000000 | 115.15 |
| 649382400000 | 116.75 |
| 649468800000 | 115.14 |
| 649555200000 | 112.59 |
| 649641600000 | 111.36 |
| 649900800000 | 106.94 |
| 649987200000 | 108.8 |
| 650073600000 | 105.09 |
| 650160000000 | 106.08 |
| 650246400000 | 105.69 |
| 650505600000 | 103.95 |
| 650592000000 | 104.38 |
| 650678400000 | 105.88 |
| 650764800000 | 105.78 |
| 650851200000 | 102.98 |
| 651110400000 | 100.06 |
| 651196800000 | 95.65 |
| 651283200000 | 97.06 |
| 651369600000 | 93.38 |
| 651456000000 | 95.74 |
| 651715200000 | 101.5 |
| 651801600000 | 100.52 |
| 651888000000 | 101.87 |
| 651974400000 | 101.64 |
| 652060800000 | 99.89 |
| 652320000000 | 97.89 |
| 652406400000 | 96.17 |
| 652492800000 | 96.67 |
| 652579200000 | 96.29 |
| 652665600000 | 96.16 |
| 652924800000 | 97.47 |
| 653011200000 | 95.7 |
| 653097600000 | 96.75 |
| 653184000000 | 96.82 |
| 653270400000 | 95.68 |
| 653529600000 | 94.81 |
| 653616000000 | 93.3 |
| 653702400000 | 91.36 |
| 653788800000 | 88.42 |
| 653875200000 | 88.12 |
| 654134400000 | 86.67 |
| 654220800000 | 84.27 |
| 654307200000 | 85.66 |
| 654393600000 | 85.71 |
| 654480000000 | 84.1 |
| 654739200000 | 88.71 |
| 654825600000 | 90.86 |
| 654912000000 | 91.89 |
| 654998400000 | 91.42 |
| 655084800000 | 89.65 |
| 655344000000 | 93.19 |
| 655430400000 | 91.73 |
| 655516800000 | 90.37 |
| 655603200000 | 91.3 |
| 655689600000 | 93.51 |
| 655948800000 | 94.42 |
| 656035200000 | 94.25 |
| 656121600000 | 94.44 |
| 656208000000 | 96.2 |
| 656294400000 | 97.55 |
| 656553600000 | 96.69 |
| 656640000000 | 99.28 |
| 656726400000 | 99.51 |
| 656812800000 | 99.44 |
| 656899200000 | 96.89 |
| 657158400000 | 97.23 |
| 657244800000 | 95.76 |
| 657331200000 | 96.43 |
| 657417600000 | 96.58 |
| 657504000000 | 97.19 |
| 657763200000 | 97.87 |
| 657849600000 | 98.12 |
| 657936000000 | 95.79 |
| 658022400000 | 94.9 |
| 658108800000 | 95.53 |
| 658368000000 | 97.4 |
| 658454400000 | 97.58 |
| 658540800000 | 97.64 |
| 658627200000 | 97.56 |
| 658713600000 | 97.77 |
| 658972800000 | 99.78 |
| 659059200000 | 99.65 |
| 659145600000 | 100.06 |
| 659232000000 | 101.43 |
| 659318400000 | 99.92 |
| 659577600000 | 96.58 |
| 659664000000 | 96.14 |
| 659750400000 | 95.44 |
| 659836800000 | 94.81 |
| 659923200000 | 95.13 |
| 660182400000 | 96.3 |
| 660268800000 | 96.23 |
| 660355200000 | 97.49 |
| 660441600000 | 100.54 |
| 660528000000 | 101.32 |
| 660787200000 | 101.32 |
| 660873600000 | 100.02 |
| 660960000000 | 100.89 |
| 661046400000 | 101.22 |
| 661132800000 | 100.67 |
| 661392000000 | 98.2 |
| 661478400000 | 98.33 |
| 661564800000 | 98.22 |
| 661651200000 | 94.6 |
| 661737600000 | 93.32 |
| 661996800000 | 92.47 |
| 662083200000 | 92.47 |
| 662169600000 | 92.52 |
| 662256000000 | 92.73 |
| 662342400000 | 93.42 |
| 662601600000 | 93.59 |
| 662688000000 | 93.59 |
| 662774400000 | 92.61 |
| 662860800000 | 93.4 |
| 662947200000 | 94.13 |
| 663206400000 | 90.33 |
| 663292800000 | 89.44 |
| 663379200000 | 92.02 |
| 663465600000 | 90.01 |
| 663552000000 | 89.27 |
| 663811200000 | 85.65 |
| 663897600000 | 85.67 |
| 663984000000 | 85.42 |
| 664070400000 | 93.55 |
| 664156800000 | 93.55 |
| 664416000000 | 92.8 |
| 664502400000 | 91.72 |
| 664588800000 | 91.19 |
| 664675200000 | 93.19 |
| 664761600000 | 93.63 |
| 665020800000 | 94.2 |
| 665107200000 | 94.15 |
| 665193600000 | 95.11 |
| 665280000000 | 96.74 |
| 665366400000 | 97.81 |
| 665625600000 | 98.59 |
| 665712000000 | 99.69 |
| 665798400000 | 99.79 |
| 665884800000 | 99.71 |
| 665971200000 | 100.43 |
| 666230400000 | 102.45 |
| 666316800000 | 100.77 |
| 666403200000 | 101.44 |
| 666489600000 | 101.56 |
| 666576000000 | 103.49 |
| 666835200000 | 104.41 |
| 666921600000 | 104.36 |
| 667008000000 | 102.57 |
| 667094400000 | 103.68 |
| 667180800000 | 103.63 |
| 667440000000 | 103.58 |
| 667526400000 | 101.52 |
| 667612800000 | 101.92 |
| 667699200000 | 101.57 |
| 667785600000 | 99.8 |
| 668044800000 | 100.8 |
| 668131200000 | 101.87 |
| 668217600000 | 103.29 |
| 668304000000 | 103.45 |
| 668390400000 | 103.36 |
| 668649600000 | 100.75 |
| 668736000000 | 101.26 |
| 668822400000 | 99.31 |
| 668908800000 | 100.61 |
| 668995200000 | 99.51 |
| 669254400000 | 96.15 |
| 669340800000 | 93.97 |
| 669427200000 | 93.78 |
| 669513600000 | 95.08 |
| 669600000000 | 94.52 |
| 669859200000 | 93.13 |
| 669945600000 | 91.11 |
| 670032000000 | 90.9 |
| 670118400000 | 91.36 |
| 670204800000 | 91.85 |
| 670464000000 | 92.5 |
| 670550400000 | 93.2 |
| 670636800000 | 96.05 |
| 670723200000 | 94.94 |
| 670809600000 | 94.36 |
| 671068800000 | 93 |
| 671155200000 | 94.6 |
| 671241600000 | 93.4 |
| 671328000000 | 94.43 |
| 671414400000 | 93.93 |
| 671673600000 | 95.29 |
| 671760000000 | 94.54 |
| 671846400000 | 95.16 |
| 671932800000 | 93.2 |
| 672019200000 | 89.75 |
| 672278400000 | 86.93 |
| 672364800000 | 89.2 |
| 672451200000 | 88.64 |
| 672537600000 | 89.55 |
| 672624000000 | 88.74 |
| 672883200000 | 88.14 |
| 672969600000 | 90.29 |
| 673056000000 | 91.62 |
| 673142400000 | 91.73 |
| 673228800000 | 90.86 |
| 673488000000 | 91.11 |
| 673574400000 | 92.05 |
| 673660800000 | 91.04 |
| 673747200000 | 90.41 |
| 673833600000 | 92.12 |
| 674092800000 | 92.24 |
| 674179200000 | 92.57 |
| 674265600000 | 92.68 |
| 674352000000 | 92.93 |
| 674438400000 | 90.59 |
| 674697600000 | 90.41 |
| 674784000000 | 91.59 |
| 674870400000 | 92.18 |
| 674956800000 | 92.75 |
| 675043200000 | 93.12 |
| 675302400000 | 93.76 |
| 675388800000 | 94.61 |
| 675475200000 | 95 |
| 675561600000 | 94.55 |
| 675648000000 | 94.51 |
| 675907200000 | 94.01 |
| 675993600000 | 93.9 |
| 676080000000 | 94.76 |
| 676166400000 | 94.32 |
| 676252800000 | 93.68 |
| 676512000000 | 93.98 |
| 676598400000 | 94.84 |
| 676684800000 | 92.89 |
| 676771200000 | 92.04 |
| 676857600000 | 92.92 |
| 677116800000 | 93.04 |
| 677203200000 | 91.74 |
| 677289600000 | 91.67 |
| 677376000000 | 91.38 |
| 677462400000 | 91.79 |
| 677721600000 | 91.18 |
| 677808000000 | 90.82 |
| 677894400000 | 90.44 |
| 677980800000 | 90.3 |
| 678067200000 | 87.53 |
| 678326400000 | 87.88 |
| 678412800000 | 86.94 |
| 678499200000 | 86.63 |
| 678585600000 | 86.37 |
| 678672000000 | 87.3 |
| 678931200000 | 87.61 |
| 679017600000 | 88.53 |
| 679104000000 | 89.23 |
| 679190400000 | 88.24 |
| 679276800000 | 90.5 |
| 679536000000 | 90.47 |
| 679622400000 | 90.11 |
| 679708800000 | 90.18 |
| 679795200000 | 91.15 |
| 679881600000 | 92.81 |
| 680140800000 | 92.5 |
| 680227200000 | 93.24 |
| 680313600000 | 94.02 |
| 680400000000 | 93.2 |
| 680486400000 | 93.65 |
| 680745600000 | 92.52 |
| 680832000000 | 92.85 |
| 680918400000 | 93.25 |
| 681004800000 | 93.68 |
| 681091200000 | 94.45 |
| 681350400000 | 95.41 |
| 681436800000 | 95.06 |
| 681523200000 | 95.7 |
| 681609600000 | 95.12 |
| 681696000000 | 94.64 |
| 681955200000 | 94.23 |
| 682041600000 | 94.88 |
| 682128000000 | 94.87 |
| 682214400000 | 95.37 |
| 682300800000 | 94.05 |
| 682560000000 | 84.22 |
| 682646400000 | 86.33 |
| 682732800000 | 91.78 |
| 682819200000 | 94.7 |
| 682905600000 | 93.57 |
| 683164800000 | 94.66 |
| 683251200000 | 94.49 |
| 683337600000 | 94.95 |
| 683424000000 | 95.7 |
| 683510400000 | 95.43 |
| 683769600000 | 95.79 |
| 683856000000 | 96.6 |
| 683942400000 | 96.44 |
| 684028800000 | 96.61 |
| 684115200000 | 96.5 |
| 684374400000 | 97.97 |
| 684460800000 | 97.83 |
| 684547200000 | 97.37 |
| 684633600000 | 97.75 |
| 684720000000 | 98.01 |
| 684979200000 | 97.92 |
| 685065600000 | 98.13 |
| 685152000000 | 96.97 |
| 685238400000 | 96.96 |
| 685324800000 | 96.61 |
| 685584000000 | 97.54 |
| 685670400000 | 97.74 |
| 685756800000 | 97.05 |
| 685843200000 | 96.67 |
| 685929600000 | 96.56 |
| 686188800000 | 97.17 |
| 686275200000 | 97.17 |
| 686361600000 | 97.04 |
| 686448000000 | 96.59 |
| 686534400000 | 95.33 |
| 686793600000 | 94.7 |
| 686880000000 | 93.87 |
| 686966400000 | 93.47 |
| 687052800000 | 93.49 |
| 687139200000 | 93.69 |
| 687398400000 | 93.67 |
| 687484800000 | 93.32 |
| 687571200000 | 93.86 |
| 687657600000 | 93.44 |
| 687744000000 | 94.17 |
| 688003200000 | 94.1 |
| 688089600000 | 93.37 |
| 688176000000 | 92.65 |
| 688262400000 | 92.57 |
| 688348800000 | 92.41 |
| 688608000000 | 92.13 |
| 688694400000 | 93.11 |
| 688780800000 | 94.57 |
| 688867200000 | 94.99 |
| 688953600000 | 94.85 |
| 689212800000 | 96.02 |
| 689299200000 | 95.62 |
| 689385600000 | 95.79 |
| 689472000000 | 96.45 |
| 689558400000 | 97.12 |
| 689817600000 | 97.23 |
| 689904000000 | 98.47 |
| 689990400000 | 98.52 |
| 690076800000 | 98.71 |
| 690163200000 | 98.12 |
| 690422400000 | 98.42 |
| 690508800000 | 97.56 |
| 690595200000 | 97.61 |
| 690681600000 | 97.68 |
| 690768000000 | 97.39 |
| 691027200000 | 96.88 |
| 691113600000 | 97.7 |
| 691200000000 | 94.8 |
| 691286400000 | 95.12 |
| 691372800000 | 93.37 |
| 691632000000 | 92.99 |
| 691718400000 | 92.89 |
| 691804800000 | 92.65 |
| 691891200000 | 93.84 |
| 691977600000 | 94.52 |
| 692236800000 | 93.8 |
| 692323200000 | 93.18 |
| 692409600000 | 92.91 |
| 692496000000 | 93.2 |
| 692582400000 | 93.98 |
| 692841600000 | 95.03 |
| 692928000000 | 95.35 |
| 693014400000 | 95.59 |
| 693100800000 | 95.31 |
| 693187200000 | 96.06 |
| 693446400000 | 96.92 |
| 693532800000 | 97.73 |
| 693619200000 | 97.73 |
| 693705600000 | 98.84 |
| 693792000000 | 98.71 |
| 694051200000 | 99.29 |
| 694137600000 | 100 |
| 694310400000 | 99.39 |
| 694396800000 | 99.03 |
| 694656000000 | 100.89 |
| 694742400000 | 100.56 |
| 694828800000 | 99.84 |
| 694915200000 | 97.9 |
| 695001600000 | 97.63 |
| 695260800000 | 98.72 |
| 695347200000 | 97.74 |
| 695433600000 | 97.63 |
| 695520000000 | 98.14 |
| 695606400000 | 100.11 |
| 695865600000 | 100.39 |
| 695952000000 | 102.2 |
| 696038400000 | 101.42 |
| 696124800000 | 100 |
| 696211200000 | 100.05 |
| 696470400000 | 100.48 |
| 696556800000 | 101.26 |
| 696643200000 | 100.69 |
| 696729600000 | 99.57 |
| 696816000000 | 100.19 |
| 697075200000 | 101.16 |
| 697161600000 | 100.77 |
| 697248000000 | 101.65 |
| 697334400000 | 102.3 |
| 697420800000 | 103.04 |
| 697680000000 | 102.38 |
| 697766400000 | 101.49 |
| 697852800000 | 100.14 |
| 697939200000 | 99.98 |
| 698025600000 | 99.55 |
| 698284800000 | 99.77 |
| 698371200000 | 99.8 |
| 698457600000 | 99.89 |
| 698544000000 | 100.56 |
| 698630400000 | 100.4 |
| 698889600000 | 101.26 |
| 698976000000 | 100.41 |
| 699062400000 | 102.05 |
| 699148800000 | 103.76 |
| 699235200000 | 103.54 |
| 699494400000 | 103.19 |
| 699580800000 | 103.44 |
| 699667200000 | 102.95 |
| 699753600000 | 102.38 |
| 699840000000 | 101.92 |
| 700099200000 | 102.58 |
| 700185600000 | 102.32 |
| 700272000000 | 101.99 |
| 700358400000 | 100.8 |
| 700444800000 | 101.24 |
| 700704000000 | 100.47 |
| 700790400000 | 102.36 |
| 700876800000 | 101.88 |
| 700963200000 | 100.74 |
| 701049600000 | 101.19 |
| 701308800000 | 100.55 |
| 701395200000 | 100.68 |
| 701481600000 | 102.21 |
| 701568000000 | 101.78 |
| 701654400000 | 102.63 |
| 701913600000 | 102.65 |
| 702000000000 | 102.91 |
| 702086400000 | 102.04 |
| 702172800000 | 103.37 |
| 702259200000 | 104.76 |
| 702518400000 | 106.11 |
| 702604800000 | 106.32 |
| 702691200000 | 103.71 |
| 702777600000 | 105.16 |
| 702864000000 | 104.9 |
| 703123200000 | 103.66 |
| 703209600000 | 104.31 |
| 703296000000 | 104.68 |
| 703382400000 | 105.46 |
| 703468800000 | 105.57 |
| 703728000000 | 104.63 |
| 703814400000 | 104.2 |
| 703900800000 | 104.71 |
| 703987200000 | 105.08 |
| 704073600000 | 106.14 |
| 704332800000 | 105.84 |
| 704419200000 | 105.96 |
| 704505600000 | 106.09 |
| 704592000000 | 106.63 |
| 704678400000 | 107.39 |
| 704937600000 | 107.24 |
| 705024000000 | 107.77 |
| 705110400000 | 108.87 |
| 705196800000 | 108.11 |
| 705283200000 | 107.9 |
| 705542400000 | 109.21 |
| 705628800000 | 109.18 |
| 705715200000 | 110.04 |
| 705801600000 | 109.23 |
| 705888000000 | 109.36 |
| 706147200000 | 112.28 |
| 706233600000 | 112.38 |
| 706320000000 | 110.96 |
| 706406400000 | 110.01 |
| 706492800000 | 110.81 |
| 706752000000 | 111.52 |
| 706838400000 | 111.17 |
| 706924800000 | 108.82 |
| 707011200000 | 109.6 |
| 707097600000 | 112.09 |
| 707356800000 | 111.77 |
| 707443200000 | 111.32 |
| 707529600000 | 110.96 |
| 707616000000 | 110.52 |
| 707702400000 | 111.41 |
| 707961600000 | 111.41 |
| 708048000000 | 110.35 |
| 708134400000 | 109.41 |
| 708220800000 | 109.61 |
| 708307200000 | 109.34 |
| 708566400000 | 109.05 |
| 708652800000 | 109.86 |
| 708739200000 | 106.54 |
| 708825600000 | 106.25 |
| 708912000000 | 106.79 |
| 709171200000 | 106.38 |
| 709257600000 | 107.07 |
| 709344000000 | 107.96 |
| 709430400000 | 109.79 |
| 709516800000 | 110.07 |
| 709776000000 | 110.81 |
| 709862400000 | 109.81 |
| 709948800000 | 110.17 |
| 710035200000 | 111.1 |
| 710121600000 | 111.81 |
| 710380800000 | 111.54 |
| 710467200000 | 112.86 |
| 710553600000 | 111.91 |
| 710640000000 | 110.36 |
| 710726400000 | 111.39 |
| 710985600000 | 112.07 |
| 711072000000 | 111.7 |
| 711158400000 | 111.38 |
| 711244800000 | 111.95 |
| 711331200000 | 110.39 |
| 711590400000 | 105.95 |
| 711676800000 | 105.48 |
| 711763200000 | 104.29 |
| 711849600000 | 104.36 |
| 711936000000 | 103.19 |
| 712195200000 | 103.93 |
| 712281600000 | 105.41 |
| 712368000000 | 106.08 |
| 712454400000 | 105.34 |
| 712540800000 | 104.7 |
| 712800000000 | 105.58 |
| 712886400000 | 106.23 |
| 712972800000 | 105.81 |
| 713059200000 | 106.27 |
| 713145600000 | 106.19 |
| 713404800000 | 105.12 |
| 713491200000 | 103.16 |
| 713577600000 | 103.17 |
| 713664000000 | 102.95 |
| 713750400000 | 103.64 |
| 714009600000 | 104.16 |
| 714096000000 | 103.07 |
| 714182400000 | 102.86 |
| 714268800000 | 102.74 |
| 714355200000 | 104.25 |
| 714614400000 | 104.37 |
| 714700800000 | 102.98 |
| 714787200000 | 102.83 |
| 714873600000 | 103.7 |
| 714960000000 | 103.58 |
| 715219200000 | 104.58 |
| 715305600000 | 105.27 |
| 715392000000 | 105.63 |
| 715478400000 | 106.17 |
| 715564800000 | 106.76 |
| 715824000000 | 106.51 |
| 715910400000 | 107.34 |
| 715996800000 | 104.8 |
| 716083200000 | 104.28 |
| 716169600000 | 103.44 |
| 716428800000 | 105.01 |
| 716515200000 | 102.93 |
| 716601600000 | 100.34 |
| 716688000000 | 102.51 |
| 716774400000 | 101.22 |
| 717033600000 | 101.32 |
| 717120000000 | 100.28 |
| 717206400000 | 99.97 |
| 717292800000 | 100.22 |
| 717379200000 | 100.31 |
| 717638400000 | 99.83 |
| 717724800000 | 101.42 |
| 717811200000 | 101.51 |
| 717897600000 | 100.47 |
| 717984000000 | 100.61 |
| 718243200000 | 95.45 |
| 718329600000 | 94.87 |
| 718416000000 | 94.37 |
| 718502400000 | 92.95 |
| 718588800000 | 92.58 |
| 718848000000 | 91.43 |
| 718934400000 | 93.79 |
| 719020800000 | 93.98 |
| 719107200000 | 94.33 |
| 719193600000 | 93.3 |
| 719452800000 | 92.49 |
| 719539200000 | 92.8 |
| 719625600000 | 92.34 |
| 719712000000 | 92.48 |
| 719798400000 | 92.22 |
| 720057600000 | 92.6 |
| 720144000000 | 93.49 |
| 720230400000 | 92.81 |
| 720316800000 | 92.02 |
| 720403200000 | 91.5 |
| 720662400000 | 89.66 |
| 720748800000 | 91.21 |
| 720835200000 | 90.83 |
| 720921600000 | 89.43 |
| 721008000000 | 89.06 |
| 721267200000 | 89.31 |
| 721353600000 | 89.93 |
| 721440000000 | 89.99 |
| 721526400000 | 91.96 |
| 721612800000 | 93.58 |
| 721872000000 | 92.28 |
| 721958400000 | 91.87 |
| 722044800000 | 91.78 |
| 722131200000 | 92.03 |
| 722217600000 | 89.74 |
| 722476800000 | 89.26 |
| 722563200000 | 89.59 |
| 722649600000 | 90.88 |
| 722736000000 | 91.6 |
| 722822400000 | 90.81 |
| 723081600000 | 92.11 |
| 723168000000 | 93.36 |
| 723254400000 | 93.13 |
| 723340800000 | 92.69 |
| 723427200000 | 92.14 |
| 723686400000 | 94.33 |
| 723772800000 | 93.45 |
| 723859200000 | 92.88 |
| 723945600000 | 91.22 |
| 724032000000 | 90.63 |
| 724291200000 | 91.09 |
| 724377600000 | 91.8 |
| 724464000000 | 91.4 |
| 724550400000 | 91.91 |
| 724636800000 | 92.47 |
| 724896000000 | 92.76 |
| 724982400000 | 92.52 |
| 725068800000 | 91.91 |
| 725155200000 | 92.36 |
| 725241600000 | 92.36 |
| 725500800000 | 91.46 |
| 725587200000 | 92.35 |
| 725673600000 | 92.31 |
| 725760000000 | 92.08 |
| 726105600000 | 90.86 |
| 726192000000 | 92.26 |
| 726278400000 | 91.28 |
| 726364800000 | 90.56 |
| 726451200000 | 89.01 |
| 726710400000 | 89.24 |
| 726796800000 | 89.49 |
| 726883200000 | 89.5 |
| 726969600000 | 90.34 |
| 727056000000 | 91.08 |
| 727315200000 | 93.52 |
| 727401600000 | 94.15 |
| 727488000000 | 94.09 |
| 727574400000 | 93.53 |
| 727660800000 | 95.05 |
| 727920000000 | 94.91 |
| 728006400000 | 95.16 |
| 728092800000 | 93.48 |
| 728179200000 | 93.21 |
| 728265600000 | 92.23 |
| 728524800000 | 91.08 |
| 728611200000 | 90.92 |
| 728697600000 | 91.14 |
| 728784000000 | 90.9 |
| 728870400000 | 92.63 |
| 729129600000 | 93.65 |
| 729216000000 | 93.62 |
| 729302400000 | 93.54 |
| 729388800000 | 93.94 |
| 729475200000 | 94.22 |
| 729734400000 | 94.5 |
| 729820800000 | 95.75 |
| 729907200000 | 95.88 |
| 729993600000 | 96.62 |
| 730080000000 | 96.82 |
| 730339200000 | 98.13 |
| 730425600000 | 97.22 |
| 730512000000 | 96.41 |
| 730598400000 | 95.99 |
| 730684800000 | 96.64 |
| 730944000000 | 96.55 |
| 731030400000 | 97.72 |
| 731116800000 | 97.73 |
| 731203200000 | 98.09 |
| 731289600000 | 96.38 |
| 731548800000 | 97.11 |
| 731635200000 | 97.28 |
| 731721600000 | 97.5 |
| 731808000000 | 97.66 |
| 731894400000 | 96.84 |
| 732153600000 | 97.25 |
| 732240000000 | 96.68 |
| 732326400000 | 96.46 |
| 732412800000 | 97.84 |
| 732499200000 | 98.07 |
| 732758400000 | 96.26 |
| 732844800000 | 96.86 |
| 732931200000 | 96.56 |
| 733017600000 | 96.83 |
| 733104000000 | 98.04 |
| 733363200000 | 99.27 |
| 733449600000 | 100.75 |
| 733536000000 | 101.36 |
| 733622400000 | 101.76 |
| 733708800000 | 100.39 |
| 733968000000 | 100.51 |
| 734054400000 | 101.13 |
| 734140800000 | 100.15 |
| 734227200000 | 101.81 |
| 734313600000 | 101.86 |
| 734572800000 | 102.44 |
| 734659200000 | 104.54 |
| 734745600000 | 103.62 |
| 734832000000 | 102.28 |
| 734918400000 | 101.58 |
| 735177600000 | 103.19 |
| 735264000000 | 102.83 |
| 735350400000 | 101.73 |
| 735436800000 | 101.95 |
| 735523200000 | 101.55 |
| 735782400000 | 102.28 |
| 735868800000 | 101.38 |
| 735955200000 | 101.77 |
| 736041600000 | 101.81 |
| 736128000000 | 101.39 |
| 736387200000 | 102.27 |
| 736473600000 | 102.46 |
| 736560000000 | 102.55 |
| 736646400000 | 103 |
| 736732800000 | 101.37 |
| 736992000000 | 99.87 |
| 737078400000 | 99.31 |
| 737164800000 | 99.02 |
| 737251200000 | 98.78 |
| 737337600000 | 98.59 |
| 737596800000 | 97.2 |
| 737683200000 | 97.59 |
| 737769600000 | 97.16 |
| 737856000000 | 97.67 |
| 737942400000 | 97.27 |
| 738201600000 | 96.22 |
| 738288000000 | 97.57 |
| 738374400000 | 97.59 |
| 738460800000 | 99.35 |
| 738547200000 | 100.09 |
| 738806400000 | 99.82 |
| 738892800000 | 99.53 |
| 738979200000 | 98.88 |
| 739065600000 | 98.89 |
| 739152000000 | 97.18 |
| 739411200000 | 98.1 |
| 739497600000 | 98.36 |
| 739584000000 | 98.77 |
| 739670400000 | 99.2 |
| 739756800000 | 99.58 |
| 740016000000 | 99.94 |
| 740102400000 | 98.46 |
| 740188800000 | 98.45 |
| 740275200000 | 97.98 |
| 740361600000 | 96.67 |
| 740620800000 | 96.72 |
| 740707200000 | 97.6 |
| 740793600000 | 96.97 |
| 740880000000 | 96.38 |
| 740966400000 | 97.15 |
| 741225600000 | 98.48 |
| 741312000000 | 99.2 |
| 741398400000 | 98.03 |
| 741484800000 | 98.65 |
| 741571200000 | 98.28 |
| 741830400000 | 97.64 |
| 741916800000 | 97.81 |
| 742003200000 | 98.05 |
| 742089600000 | 100.94 |
| 742176000000 | 100.15 |
| 742435200000 | 100.48 |
| 742521600000 | 100.96 |
| 742608000000 | 101.29 |
| 742694400000 | 100.39 |
| 742780800000 | 100.75 |
| 743040000000 | 102 |
| 743126400000 | 102.33 |
| 743212800000 | 101.65 |
| 743299200000 | 101.36 |
| 743385600000 | 100.22 |
| 743644800000 | 100.88 |
| 743731200000 | 101.04 |
| 743817600000 | 101.46 |
| 743904000000 | 101.14 |
| 743990400000 | 101.07 |
| 744249600000 | 102.7 |
| 744336000000 | 103.74 |
| 744422400000 | 104.13 |
| 744508800000 | 104.75 |
| 744595200000 | 106.81 |
| 744854400000 | 106.54 |
| 744940800000 | 105.62 |
| 745027200000 | 106.29 |
| 745113600000 | 107.64 |
| 745200000000 | 107.3 |
| 745459200000 | 109.48 |
| 745545600000 | 109.51 |
| 745632000000 | 111.86 |
| 745718400000 | 112.08 |
| 745804800000 | 111.95 |
| 746064000000 | 110.08 |
| 746150400000 | 110.58 |
| 746236800000 | 111.3 |
| 746323200000 | 111.76 |
| 746409600000 | 112.24 |
| 746668800000 | 112.58 |
| 746755200000 | 113.29 |
| 746841600000 | 113.15 |
| 746928000000 | 113.58 |
| 747014400000 | 114.99 |
| 747273600000 | 115.07 |
| 747360000000 | 113.44 |
| 747446400000 | 112.89 |
| 747532800000 | 113.43 |
| 747619200000 | 113.56 |
| 747878400000 | 113.48 |
| 747964800000 | 113.98 |
| 748051200000 | 113.13 |
| 748137600000 | 112.17 |
| 748224000000 | 112.64 |
| 748483200000 | 113.58 |
| 748569600000 | 111.64 |
| 748656000000 | 110.68 |
| 748742400000 | 110.4 |
| 748828800000 | 110.74 |
| 749088000000 | 112.8 |
| 749174400000 | 114.35 |
| 749260800000 | 114.28 |
| 749347200000 | 113.57 |
| 749433600000 | 113.45 |
| 749692800000 | 114.8 |
| 749779200000 | 116.78 |
| 749865600000 | 117.54 |
| 749952000000 | 117.35 |
| 750038400000 | 118.85 |
| 750297600000 | 119 |
| 750384000000 | 118.88 |
| 750470400000 | 118.34 |
| 750556800000 | 117.38 |
| 750643200000 | 118.79 |
| 750902400000 | 118.07 |
| 750988800000 | 117.87 |
| 751075200000 | 118.08 |
| 751161600000 | 117.25 |
| 751248000000 | 119.16 |
| 751507200000 | 118.66 |
| 751593600000 | 117.94 |
| 751680000000 | 117.01 |
| 751766400000 | 117.69 |
| 751852800000 | 117.22 |
| 752112000000 | 116.77 |
| 752198400000 | 117.22 |
| 752284800000 | 118.4 |
| 752371200000 | 117.33 |
| 752457600000 | 114.03 |
| 752716800000 | 114.54 |
| 752803200000 | 114.61 |
| 752889600000 | 114.16 |
| 752976000000 | 114.06 |
| 753062400000 | 115.13 |
| 753321600000 | 115.55 |
| 753408000000 | 114.91 |
| 753494400000 | 115.42 |
| 753580800000 | 115.15 |
| 753667200000 | 114.17 |
| 753926400000 | 112.04 |
| 754012800000 | 111.31 |
| 754099200000 | 111.91 |
| 754185600000 | 113.26 |
| 754272000000 | 113.31 |
| 754531200000 | 113.95 |
| 754617600000 | 113.91 |
| 754704000000 | 114.65 |
| 754790400000 | 115 |
| 754876800000 | 115.5 |
| 755136000000 | 117.11 |
| 755222400000 | 117.37 |
| 755308800000 | 118.87 |
| 755395200000 | 119.72 |
| 755481600000 | 119.87 |
| 755740800000 | 119.02 |
| 755827200000 | 117.83 |
| 755913600000 | 116.92 |
| 756000000000 | 118.19 |
| 756086400000 | 119.61 |
| 756345600000 | 120.96 |
| 756432000000 | 121.25 |
| 756518400000 | 123.44 |
| 756604800000 | 125.97 |
| 756691200000 | 125.69 |
| 756950400000 | 126.18 |
| 757036800000 | 125.16 |
| 757123200000 | 123.7 |
| 757209600000 | 123.94 |
| 757296000000 | 123.54 |
| 757555200000 | 124.11 |
| 757641600000 | 124.73 |
| 757728000000 | 124.29 |
| 757814400000 | 124.4 |
| 757900800000 | 125.86 |
| 758160000000 | 126.4 |
| 758246400000 | 126.83 |
| 758332800000 | 121.22 |
| 758419200000 | 117.41 |
| 758505600000 | 117.41 |
| 758764800000 | 117.4 |
| 758851200000 | 118.16 |
| 758937600000 | 119.27 |
| 759024000000 | 118.67 |
| 759110400000 | 117 |
| 759369600000 | 118.33 |
| 759456000000 | 119.59 |
| 759542400000 | 119.48 |
| 759628800000 | 121 |
| 759715200000 | 120.65 |
| 759974400000 | 122.62 |
| 760060800000 | 122.38 |
| 760147200000 | 122.03 |
| 760233600000 | 120.3 |
| 760320000000 | 118.7 |
| 760579200000 | 116.43 |
| 760665600000 | 117.46 |
| 760752000000 | 117.18 |
| 760838400000 | 117.78 |
| 760924800000 | 116.36 |
| 761184000000 | 118.33 |
| 761270400000 | 117.92 |
| 761356800000 | 118.69 |
| 761443200000 | 118.99 |
| 761529600000 | 119.62 |
| 761788800000 | 117.1 |
| 761875200000 | 117.54 |
| 761961600000 | 117.9 |
| 762048000000 | 116.51 |
| 762134400000 | 116.66 |
| 762393600000 | 118.34 |
| 762480000000 | 116.78 |
| 762566400000 | 115.58 |
| 762652800000 | 118.66 |
| 762739200000 | 119.57 |
| 762998400000 | 122.02 |
| 763084800000 | 122.58 |
| 763171200000 | 122.58 |
| 763257600000 | 124.17 |
| 763344000000 | 124.02 |
| 763603200000 | 124.8 |
| 763689600000 | 126.29 |
| 763776000000 | 126.82 |
| 763862400000 | 127.4 |
| 763948800000 | 126.05 |
| 764208000000 | 125.46 |
| 764294400000 | 125.12 |
| 764380800000 | 125.48 |
| 764467200000 | 125.46 |
| 764553600000 | 124.92 |
| 764812800000 | 126.09 |
| 764899200000 | 124.94 |
| 764985600000 | 123.09 |
| 765072000000 | 123.46 |
| 765158400000 | 121.9 |
| 765417600000 | 121.93 |
| 765504000000 | 121.16 |
| 765590400000 | 122.88 |
| 765676800000 | 123.99 |
| 765763200000 | 124.7 |
| 766022400000 | 126.41 |
| 766108800000 | 126.84 |
| 766195200000 | 126.39 |
| 766281600000 | 126.19 |
| 766368000000 | 126.42 |
| 766627200000 | 127.62 |
| 766713600000 | 126.33 |
| 766800000000 | 127.45 |
| 766886400000 | 126.78 |
| 766972800000 | 128.09 |
| 767232000000 | 128.51 |
| 767318400000 | 130.92 |
| 767404800000 | 132.12 |
| 767491200000 | 132.78 |
| 767577600000 | 133.33 |
| 767836800000 | 135.09 |
| 767923200000 | 135.47 |
| 768009600000 | 132.57 |
| 768096000000 | 130.19 |
| 768182400000 | 130.75 |
| 768441600000 | 130.59 |
| 768528000000 | 130.08 |
| 768614400000 | 131.09 |
| 768700800000 | 131.26 |
| 768787200000 | 131.19 |
| 769046400000 | 130.42 |
| 769132800000 | 130.81 |
| 769219200000 | 131.81 |
| 769305600000 | 130.28 |
| 769392000000 | 130.37 |
| 769651200000 | 130.14 |
| 769737600000 | 126.86 |
| 769824000000 | 124.97 |
| 769910400000 | 124.15 |
| 769996800000 | 123.48 |
| 770256000000 | 123.14 |
| 770342400000 | 123.01 |
| 770428800000 | 121.66 |
| 770515200000 | 122.34 |
| 770601600000 | 123.1 |
| 770860800000 | 123.7 |
| 770947200000 | 122.68 |
| 771033600000 | 123.7 |
| 771120000000 | 123.95 |
| 771206400000 | 124.43 |
| 771465600000 | 123.42 |
| 771552000000 | 121 |
| 771638400000 | 121.18 |
| 771724800000 | 120.06 |
| 771811200000 | 121.85 |
| 772070400000 | 119.1 |
| 772156800000 | 118.84 |
| 772243200000 | 120.36 |
| 772329600000 | 122.54 |
| 772416000000 | 123.01 |
| 772675200000 | 123.14 |
| 772761600000 | 125.12 |
| 772848000000 | 125.26 |
| 772934400000 | 123.64 |
| 773020800000 | 123.26 |
| 773280000000 | 122.24 |
| 773366400000 | 124.77 |
| 773452800000 | 125.37 |
| 773539200000 | 126.37 |
| 773625600000 | 126.92 |
| 773884800000 | 130.21 |
| 773971200000 | 129.56 |
| 774057600000 | 130.41 |
| 774144000000 | 129.64 |
| 774230400000 | 129.89 |
| 774489600000 | 131.84 |
| 774576000000 | 132.88 |
| 774662400000 | 132.87 |
| 774748800000 | 130.59 |
| 774835200000 | 131.29 |
| 775094400000 | 131.52 |
| 775180800000 | 132.49 |
| 775267200000 | 132.08 |
| 775353600000 | 130.7 |
| 775440000000 | 133.76 |
| 775699200000 | 135.02 |
| 775785600000 | 136.23 |
| 775872000000 | 137.19 |
| 775958400000 | 135.27 |
| 776044800000 | 135.96 |
| 776304000000 | 135.44 |
| 776390400000 | 133.88 |
| 776476800000 | 134.52 |
| 776563200000 | 132.46 |
| 776649600000 | 132.17 |
| 776908800000 | 132.65 |
| 776995200000 | 133.12 |
| 777081600000 | 135 |
| 777168000000 | 135.9 |
| 777254400000 | 136.56 |
| 777513600000 | 136.69 |
| 777600000000 | 135.81 |
| 777686400000 | 135.57 |
| 777772800000 | 136.54 |
| 777859200000 | 134.54 |
| 778118400000 | 135.94 |
| 778204800000 | 135.64 |
| 778291200000 | 135.07 |
| 778377600000 | 133.93 |
| 778464000000 | 135.71 |
| 778723200000 | 134.52 |
| 778809600000 | 134.6 |
| 778896000000 | 133.66 |
| 778982400000 | 134.23 |
| 779068800000 | 135.71 |
| 779328000000 | 134.69 |
| 779414400000 | 134.6 |
| 779500800000 | 133.39 |
| 779587200000 | 132.1 |
| 779673600000 | 131.4 |
| 779932800000 | 130.02 |
| 780019200000 | 128.86 |
| 780105600000 | 129.15 |
| 780192000000 | 129.11 |
| 780278400000 | 130.35 |
| 780537600000 | 129.13 |
| 780624000000 | 130.63 |
| 780710400000 | 131.17 |
| 780796800000 | 125.3 |
| 780883200000 | 125.06 |
| 781142400000 | 124.09 |
| 781228800000 | 124.17 |
| 781315200000 | 121.72 |
| 781401600000 | 121.6 |
| 781488000000 | 120.61 |
| 781747200000 | 122.89 |
| 781833600000 | 125.5 |
| 781920000000 | 126 |
| 782006400000 | 127.89 |
| 782092800000 | 129.37 |
| 782352000000 | 130.81 |
| 782438400000 | 129.94 |
| 782524800000 | 129.5 |
| 782611200000 | 129.63 |
| 782697600000 | 129.5 |
| 782956800000 | 130.94 |
| 783043200000 | 128.27 |
| 783129600000 | 130.03 |
| 783216000000 | 129.93 |
| 783302400000 | 130.59 |
| 783561600000 | 132.46 |
| 783648000000 | 132.6 |
| 783734400000 | 129.26 |
| 783820800000 | 130.19 |
| 783907200000 | 130.86 |
| 784166400000 | 128.21 |
| 784252800000 | 128.35 |
| 784339200000 | 127.77 |
| 784425600000 | 126.29 |
| 784512000000 | 125.87 |
| 784771200000 | 125.43 |
| 784857600000 | 125.51 |
| 784944000000 | 125.71 |
| 785030400000 | 125.3 |
| 785116800000 | 124.13 |
| 785376000000 | 124.04 |
| 785462400000 | 122.23 |
| 785548800000 | 120.36 |
| 785635200000 | 122.85 |
| 785721600000 | 123.02 |
| 785980800000 | 123.06 |
| 786067200000 | 121.53 |
| 786153600000 | 122.81 |
| 786240000000 | 122.93 |
| 786326400000 | 122.42 |
| 786585600000 | 123.54 |
| 786672000000 | 121.99 |
| 786758400000 | 122.84 |
| 786844800000 | 121.41 |
| 786931200000 | 120.41 |
| 787190400000 | 120.08 |
| 787276800000 | 120.47 |
| 787363200000 | 121.32 |
| 787449600000 | 123.32 |
| 787536000000 | 124.05 |
| 787795200000 | 124.04 |
| 787881600000 | 124.62 |
| 787968000000 | 125.12 |
| 788054400000 | 125.81 |
| 788140800000 | 125.33 |
| 788400000000 | 125.77 |
| 788486400000 | 126.96 |
| 788572800000 | 127.57 |
| 788659200000 | 126.6 |
| 788745600000 | 127.7 |
| 789004800000 | 126.89 |
| 789091200000 | 127.47 |
| 789177600000 | 127.59 |
| 789264000000 | 127.37 |
| 789350400000 | 126.74 |
| 789609600000 | 129.48 |
| 789696000000 | 130.31 |
| 789782400000 | 130.22 |
| 789868800000 | 131.32 |
| 789955200000 | 131.53 |
| 790214400000 | 133.11 |
| 790300800000 | 132.71 |
| 790387200000 | 133.16 |
| 790473600000 | 135.42 |
| 790560000000 | 134.36 |
| 790819200000 | 131.54 |
| 790905600000 | 132.19 |
| 790992000000 | 132.1 |
| 791078400000 | 132.25 |
| 791164800000 | 132.38 |
| 791424000000 | 132.89 |
| 791510400000 | 130.16 |
| 791596800000 | 131.92 |
| 791683200000 | 132.27 |
| 791769600000 | 133.04 |
| 792028800000 | 134.48 |
| 792115200000 | 133.34 |
| 792201600000 | 133.08 |
| 792288000000 | 133.47 |
| 792374400000 | 135.43 |
| 792633600000 | 134.27 |
| 792720000000 | 135.75 |
| 792806400000 | 135.84 |
| 792892800000 | 135.68 |
| 792979200000 | 136.42 |
| 793238400000 | 135.16 |
| 793324800000 | 134.87 |
| 793411200000 | 134.23 |
| 793497600000 | 134.2 |
| 793584000000 | 135.4 |
| 793843200000 | 134.01 |
| 793929600000 | 134.45 |
| 794016000000 | 136.44 |
| 794102400000 | 137.76 |
| 794188800000 | 138.8 |
| 794448000000 | 138.32 |
| 794534400000 | 140.38 |
| 794620800000 | 136.35 |
| 794707200000 | 135.69 |
| 794793600000 | 134.24 |
| 795052800000 | 135.11 |
| 795139200000 | 136.19 |
| 795225600000 | 138.69 |
| 795312000000 | 138.26 |
| 795398400000 | 139.22 |
| 795657600000 | 136.92 |
| 795744000000 | 135.84 |
| 795830400000 | 135.2 |
| 795916800000 | 132.58 |
| 796003200000 | 131.47 |
| 796262400000 | 133.74 |
| 796348800000 | 134.25 |
| 796435200000 | 134.99 |
| 796521600000 | 134.48 |
| 796608000000 | 137.55 |
| 796867200000 | 137.94 |
| 796953600000 | 138.5 |
| 797040000000 | 138.39 |
| 797126400000 | 140.35 |
| 797212800000 | 141.53 |
| 797472000000 | 138.1 |
| 797558400000 | 139.87 |
| 797644800000 | 139.96 |
| 797731200000 | 141.55 |
| 797817600000 | 141.12 |
| 798076800000 | 143.41 |
| 798163200000 | 143.94 |
| 798249600000 | 141.13 |
| 798336000000 | 140.21 |
| 798422400000 | 143.83 |
| 798681600000 | 144.53 |
| 798768000000 | 146.88 |
| 798854400000 | 148.92 |
| 798940800000 | 147.58 |
| 799027200000 | 146.27 |
| 799286400000 | 146.11 |
| 799372800000 | 149.88 |
| 799459200000 | 151.24 |
| 799545600000 | 151.49 |
| 799632000000 | 150.15 |
| 799891200000 | 151.33 |
| 799977600000 | 151.83 |
| 800064000000 | 151.46 |
| 800150400000 | 146.56 |
| 800236800000 | 146.65 |
| 800496000000 | 146.93 |
| 800582400000 | 146.42 |
| 800668800000 | 145.91 |
| 800755200000 | 146.22 |
| 800841600000 | 144.37 |
| 801100800000 | 146.7 |
| 801187200000 | 147.44 |
| 801273600000 | 149.03 |
| 801360000000 | 152.96 |
| 801446400000 | 153.95 |
| 801705600000 | 152.05 |
| 801792000000 | 154.49 |
| 801878400000 | 152.16 |
| 801964800000 | 154.36 |
| 802051200000 | 154.73 |
| 802310400000 | 155.24 |
| 802396800000 | 156.06 |
| 802483200000 | 155.68 |
| 802569600000 | 156.09 |
| 802656000000 | 154.03 |
| 802915200000 | 154.89 |
| 803001600000 | 154.72 |
| 803088000000 | 155.07 |
| 803174400000 | 155.89 |
| 803260800000 | 157.48 |
| 803520000000 | 160.86 |
| 803606400000 | 161.27 |
| 803692800000 | 164.1 |
| 803779200000 | 164.2 |
| 803865600000 | 164.85 |
| 804124800000 | 165.02 |
| 804211200000 | 163.62 |
| 804297600000 | 160.68 |
| 804384000000 | 163.17 |
| 804470400000 | 162.87 |
| 804729600000 | 164.75 |
| 804816000000 | 164.95 |
| 804902400000 | 167.47 |
| 804988800000 | 170.35 |
| 805075200000 | 172.08 |
| 805334400000 | 174.93 |
| 805420800000 | 173.92 |
| 805507200000 | 176.72 |
| 805593600000 | 181.01 |
| 805680000000 | 177.94 |
| 805939200000 | 178.63 |
| 806025600000 | 178.61 |
| 806112000000 | 177.73 |
| 806198400000 | 176.36 |
| 806284800000 | 175.96 |
| 806544000000 | 178.92 |
| 806630400000 | 180.93 |
| 806716800000 | 182.3 |
| 806803200000 | 183.25 |
| 806889600000 | 182.53 |
| 807148800000 | 181.98 |
| 807235200000 | 182.7 |
| 807321600000 | 182.38 |
| 807408000000 | 182.15 |
| 807494400000 | 180.87 |
| 807753600000 | 180.22 |
| 807840000000 | 180.83 |
| 807926400000 | 180.44 |
| 808012800000 | 179.55 |
| 808099200000 | 178.26 |
| 808358400000 | 177 |
| 808444800000 | 174.66 |
| 808531200000 | 174.91 |
| 808617600000 | 174.51 |
| 808704000000 | 176.27 |
| 808963200000 | 176.16 |
| 809049600000 | 173.5 |
| 809136000000 | 174.24 |
| 809222400000 | 175.62 |
| 809308800000 | 174.46 |
| 809568000000 | 173.44 |
| 809654400000 | 171.42 |
| 809740800000 | 172.72 |
| 809827200000 | 173.35 |
| 809913600000 | 173.38 |
| 810172800000 | 173.7 |
| 810259200000 | 174.69 |
| 810345600000 | 175.77 |
| 810432000000 | 178.3 |
| 810518400000 | 178.21 |
| 810777600000 | 178.38 |
| 810864000000 | 181.08 |
| 810950400000 | 179.79 |
| 811036800000 | 179.94 |
| 811123200000 | 179.95 |
| 811382400000 | 176.93 |
| 811468800000 | 176.63 |
| 811555200000 | 178.24 |
| 811641600000 | 181.49 |
| 811728000000 | 175.2 |
| 811987200000 | 175.64 |
| 812073600000 | 178.69 |
| 812160000000 | 175.34 |
| 812246400000 | 171.19 |
| 812332800000 | 173.21 |
| 812592000000 | 173.85 |
| 812678400000 | 171.38 |
| 812764800000 | 172.2 |
| 812851200000 | 171.27 |
| 812937600000 | 169.96 |
| 813196800000 | 168.82 |
| 813283200000 | 163.06 |
| 813369600000 | 165.58 |
| 813456000000 | 168.86 |
| 813542400000 | 171.39 |
| 813801600000 | 169.64 |
| 813888000000 | 169.22 |
| 813974400000 | 169.13 |
| 814060800000 | 167.2 |
| 814147200000 | 165.42 |
| 814406400000 | 161 |
| 814492800000 | 163.08 |
| 814579200000 | 164.79 |
| 814665600000 | 160.69 |
| 814752000000 | 157.2 |
| 815011200000 | 160.85 |
| 815097600000 | 162.17 |
| 815184000000 | 161.3 |
| 815270400000 | 160.21 |
| 815356800000 | 161.91 |
| 815616000000 | 162.25 |
| 815702400000 | 162.4 |
| 815788800000 | 160.81 |
| 815875200000 | 163.52 |
| 815961600000 | 161.53 |
| 816220800000 | 162.41 |
| 816307200000 | 161.78 |
| 816393600000 | 162.14 |
| 816480000000 | 161.63 |
| 816566400000 | 161.83 |
| 816825600000 | 162.9 |
| 816912000000 | 161.43 |
| 816998400000 | 159.39 |
| 817084800000 | 159.49 |
| 817171200000 | 159.74 |
| 817430400000 | 160.7 |
| 817516800000 | 161.4 |
| 817603200000 | 163.02 |
| 817689600000 | 160.55 |
| 817776000000 | 160.63 |
| 818035200000 | 158.64 |
| 818121600000 | 160.42 |
| 818208000000 | 160.43 |
| 818294400000 | 160.3 |
| 818380800000 | 159.12 |
| 818640000000 | 160.78 |
| 818726400000 | 160.96 |
| 818812800000 | 159.08 |
| 818899200000 | 159.49 |
| 818985600000 | 153.79 |
| 819244800000 | 152.86 |
| 819331200000 | 147.39 |
| 819417600000 | 150.77 |
| 819504000000 | 152.61 |
| 819590400000 | 155.18 |
| 819849600000 | 155.23 |
| 819936000000 | 155.21 |
| 820022400000 | 155.61 |
| 820108800000 | 154.52 |
| 820195200000 | 154.12 |
| 820540800000 | 157.7 |
| 820627200000 | 160.28 |
| 820713600000 | 158.47 |
| 820800000000 | 157.06 |
| 821059200000 | 157.15 |
| 821145600000 | 157.75 |
| 821232000000 | 154.8 |
| 821318400000 | 154.44 |
| 821404800000 | 157.09 |
| 821664000000 | 155.6 |
| 821750400000 | 154.72 |
| 821836800000 | 153.64 |
| 821923200000 | 153.65 |
| 822009600000 | 154.87 |
| 822268800000 | 155.83 |
| 822355200000 | 155.49 |
| 822441600000 | 156.99 |
| 822528000000 | 157.74 |
| 822614400000 | 156.51 |
| 822873600000 | 157.7 |
| 822960000000 | 157.93 |
| 823046400000 | 159.87 |
| 823132800000 | 158.51 |
| 823219200000 | 159.93 |
| 823478400000 | 159.9 |
| 823564800000 | 160.69 |
| 823651200000 | 160.29 |
| 823737600000 | 159.66 |
| 823824000000 | 159.32 |
| 824083200000 | 160.2 |
| 824169600000 | 159.91 |
| 824256000000 | 159.9 |
| 824342400000 | 159.79 |
| 824428800000 | 160.24 |
| 824688000000 | 158.97 |
| 824774400000 | 158.05 |
| 824860800000 | 158 |
| 824947200000 | 159.63 |
| 825033600000 | 163.67 |
| 825292800000 | 162.52 |
| 825379200000 | 162.66 |
| 825465600000 | 161.27 |
| 825552000000 | 160.34 |
| 825638400000 | 161.44 |
| 825897600000 | 160.26 |
| 825984000000 | 160.29 |
| 826070400000 | 159.23 |
| 826156800000 | 157.89 |
| 826243200000 | 153.83 |
| 826502400000 | 152.37 |
| 826588800000 | 154.75 |
| 826675200000 | 155.79 |
| 826761600000 | 156.4 |
| 826848000000 | 156.14 |
| 827107200000 | 156.23 |
| 827193600000 | 157.37 |
| 827280000000 | 156.51 |
| 827366400000 | 155.2 |
| 827452800000 | 154.9 |
| 827712000000 | 154.3 |
| 827798400000 | 153.03 |
| 827884800000 | 152.6 |
| 827971200000 | 154.15 |
| 828057600000 | 155.31 |
| 828316800000 | 154.82 |
| 828403200000 | 153.92 |
| 828489600000 | 152.33 |
| 828576000000 | 152.8 |
| 828662400000 | 152.47 |
| 828921600000 | 152.6 |
| 829008000000 | 150.16 |
| 829094400000 | 151.64 |
| 829180800000 | 150.16 |
| 829267200000 | 152.04 |
| 829526400000 | 153.42 |
| 829612800000 | 152.28 |
| 829699200000 | 153.38 |
| 829785600000 | 154.9 |
| 829872000000 | 154.98 |
| 830131200000 | 155.66 |
| 830217600000 | 156.04 |
| 830304000000 | 156.57 |
| 830390400000 | 155.02 |
| 830476800000 | 155.47 |
| 830736000000 | 154.34 |
| 830822400000 | 155.13 |
| 830908800000 | 155.09 |
| 830995200000 | 155.57 |
| 831081600000 | 154.53 |
| 831340800000 | 155.57 |
| 831427200000 | 155.67 |
| 831513600000 | 156.44 |
| 831600000000 | 154.62 |
| 831686400000 | 154.66 |
| 831945600000 | 154.72 |
| 832032000000 | 155.13 |
| 832118400000 | 155.83 |
| 832204800000 | 155.86 |
| 832291200000 | 156.04 |
| 832550400000 | 157.67 |
| 832636800000 | 156.57 |
| 832723200000 | 156.65 |
| 832809600000 | 157.08 |
| 832896000000 | 156.9 |
| 833155200000 | 157.87 |
| 833241600000 | 158.08 |
| 833328000000 | 157.69 |
| 833414400000 | 157.51 |
| 833500800000 | 161.28 |
| 833760000000 | 160.36 |
| 833846400000 | 160.1 |
| 833932800000 | 160.53 |
| 834019200000 | 161.09 |
| 834105600000 | 158.45 |
| 834364800000 | 159.69 |
| 834451200000 | 158.62 |
| 834537600000 | 159.08 |
| 834624000000 | 159.02 |
| 834710400000 | 157.27 |
| 834969600000 | 157.45 |
| 835056000000 | 158.05 |
| 835142400000 | 156.29 |
| 835228800000 | 155.59 |
| 835315200000 | 154.37 |
| 835574400000 | 154.59 |
| 835660800000 | 155.37 |
| 835747200000 | 154.99 |
| 835833600000 | 154.06 |
| 835920000000 | 155.38 |
| 836179200000 | 156.38 |
| 836265600000 | 156.76 |
| 836352000000 | 157.81 |
| 836438400000 | 157.96 |
| 836524800000 | 157.1 |
| 836784000000 | 155.7 |
| 836870400000 | 157.27 |
| 836956800000 | 154.71 |
| 837043200000 | 154 |
| 837129600000 | 150.65 |
| 837388800000 | 150.44 |
| 837475200000 | 148.57 |
| 837561600000 | 149.86 |
| 837648000000 | 148.92 |
| 837734400000 | 150.13 |
| 837993600000 | 148.8 |
| 838080000000 | 148.31 |
| 838166400000 | 145.1 |
| 838252800000 | 148.88 |
| 838339200000 | 148.77 |
| 838598400000 | 149.08 |
| 838684800000 | 149.84 |
| 838771200000 | 152.5 |
| 838857600000 | 154.12 |
| 838944000000 | 155.72 |
| 839203200000 | 155.77 |
| 839289600000 | 154.47 |
| 839376000000 | 154.93 |
| 839462400000 | 157.49 |
| 839548800000 | 156.5 |
| 839808000000 | 156.09 |
| 839894400000 | 156.51 |
| 839980800000 | 154.77 |
| 840067200000 | 156.2 |
| 840153600000 | 155.57 |
| 840412800000 | 156.53 |
| 840499200000 | 157.49 |
| 840585600000 | 157.61 |
| 840672000000 | 158.04 |
| 840758400000 | 159.63 |
| 841017600000 | 159.52 |
| 841104000000 | 159.98 |
| 841190400000 | 161.03 |
| 841276800000 | 160.71 |
| 841363200000 | 159.64 |
| 841622400000 | 159.28 |
| 841708800000 | 157.26 |
| 841795200000 | 158.56 |
| 841881600000 | 158.23 |
| 841968000000 | 157.04 |
| 842227200000 | 157.67 |
| 842313600000 | 156.7 |
| 842400000000 | 156.28 |
| 842486400000 | 156.17 |
| 842572800000 | 156.63 |
| 842832000000 | 158.34 |
| 842918400000 | 159.29 |
| 843004800000 | 160.36 |
| 843091200000 | 159.83 |
| 843177600000 | 161.06 |
| 843436800000 | 160.45 |
| 843523200000 | 161.88 |
| 843609600000 | 162.47 |
| 843696000000 | 162.83 |
| 843782400000 | 163.71 |
| 844041600000 | 164.16 |
| 844128000000 | 163.52 |
| 844214400000 | 164.7 |
| 844300800000 | 165.28 |
| 844387200000 | 166.07 |
| 844646400000 | 167.05 |
| 844732800000 | 166.7 |
| 844819200000 | 168.16 |
| 844905600000 | 166.51 |
| 844992000000 | 167.63 |
| 845251200000 | 167.32 |
| 845337600000 | 167.77 |
| 845424000000 | 167.01 |
| 845510400000 | 167.66 |
| 845596800000 | 168.78 |
| 845856000000 | 168.3 |
| 845942400000 | 168.2 |
| 846028800000 | 160.23 |
| 846115200000 | 161 |
| 846201600000 | 162.78 |
| 846460800000 | 162.99 |
| 846547200000 | 160.49 |
| 846633600000 | 160.18 |
| 846720000000 | 159.03 |
| 846806400000 | 158.66 |
| 847065600000 | 158.22 |
| 847152000000 | 159.33 |
| 847238400000 | 161.03 |
| 847324800000 | 158.21 |
| 847411200000 | 159.78 |
| 847670400000 | 161.48 |
| 847756800000 | 161.37 |
| 847843200000 | 161.62 |
| 847929600000 | 164.04 |
| 848016000000 | 165.43 |
| 848275200000 | 164.93 |
| 848361600000 | 164.46 |
| 848448000000 | 164.89 |
| 848534400000 | 164.84 |
| 848620800000 | 164.82 |
| 848880000000 | 164.32 |
| 848966400000 | 164.17 |
| 849052800000 | 163.41 |
| 849139200000 | 164.44 |
| 849225600000 | 165.33 |
| 849484800000 | 163.8 |
| 849571200000 | 164.74 |
| 849657600000 | 163.51 |
| 849744000000 | 164.56 |
| 849830400000 | 160.93 |
| 850089600000 | 161.76 |
| 850176000000 | 163.31 |
| 850262400000 | 162.04 |
| 850348800000 | 162.06 |
| 850435200000 | 159.03 |
| 850694400000 | 160.69 |
| 850780800000 | 157.81 |
| 850867200000 | 158.97 |
| 850953600000 | 159.24 |
| 851040000000 | 160.59 |
| 851299200000 | 160.87 |
| 851385600000 | 160.71 |
| 851472000000 | 160.54 |
| 851558400000 | 160.9 |
| 851644800000 | 161.57 |
| 851904000000 | 162.14 |
| 851990400000 | 163.11 |
| 852163200000 | 160.81 |
| 852249600000 | 160.89 |
| 852508800000 | 161.36 |
| 852595200000 | 163.07 |
| 852681600000 | 166.71 |
| 852768000000 | 167.62 |
| 852854400000 | 168.76 |
| 853113600000 | 168.97 |
| 853200000000 | 169.26 |
| 853286400000 | 171.14 |
| 853372800000 | 172.68 |
| 853459200000 | 171.22 |
| 853718400000 | 171.91 |
| 853804800000 | 170.53 |
| 853891200000 | 171.82 |
| 853977600000 | 173.42 |
| 854064000000 | 170.04 |
| 854323200000 | 168.52 |
| 854409600000 | 168.26 |
| 854496000000 | 165.65 |
| 854582400000 | 170.36 |
| 854668800000 | 176.81 |
| 854928000000 | 178.98 |
| 855014400000 | 177.78 |
| 855100800000 | 179.66 |
| 855187200000 | 177.59 |
| 855273600000 | 180.05 |
| 855532800000 | 182.62 |
| 855619200000 | 180.72 |
| 855705600000 | 181.76 |
| 855792000000 | 182.85 |
| 855878400000 | 182.37 |
| 856137600000 | 179.96 |
| 856224000000 | 182.11 |
| 856310400000 | 181.39 |
| 856396800000 | 181.68 |
| 856483200000 | 179.53 |
| 856742400000 | 180.3 |
| 856828800000 | 183.53 |
| 856915200000 | 183.03 |
| 857001600000 | 184.07 |
| 857088000000 | 182.12 |
| 857347200000 | 179.78 |
| 857433600000 | 183.52 |
| 857520000000 | 187.28 |
| 857606400000 | 188.81 |
| 857692800000 | 187.95 |
| 857952000000 | 189.21 |
| 858038400000 | 190.58 |
| 858124800000 | 189.4 |
| 858211200000 | 185.38 |
| 858297600000 | 187.44 |
| 858556800000 | 187 |
| 858643200000 | 189.01 |
| 858729600000 | 188.65 |
| 858816000000 | 182.45 |
| 858902400000 | 185.37 |
| 859161600000 | 186.22 |
| 859248000000 | 188.19 |
| 859334400000 | 190.57 |
| 859420800000 | 194.09 |
| 859507200000 | 193.52 |
| 859766400000 | 194.02 |
| 859852800000 | 188.07 |
| 859939200000 | 187.79 |
| 860025600000 | 185.69 |
| 860112000000 | 184.53 |
| 860371200000 | 187.32 |
| 860457600000 | 188.87 |
| 860544000000 | 190.1 |
| 860630400000 | 188.39 |
| 860716800000 | 186.31 |
| 860976000000 | 182.63 |
| 861062400000 | 187.03 |
| 861148800000 | 186.63 |
| 861235200000 | 189 |
| 861321600000 | 189.8 |
| 861580800000 | 191.8 |
| 861667200000 | 190.18 |
| 861753600000 | 192.23 |
| 861840000000 | 194.3 |
| 861926400000 | 192.16 |
| 862185600000 | 190.78 |
| 862272000000 | 196.73 |
| 862358400000 | 197.9 |
| 862444800000 | 200.19 |
| 862531200000 | 201.14 |
| 862790400000 | 202.48 |
| 862876800000 | 204.13 |
| 862963200000 | 203.33 |
| 863049600000 | 204.8 |
| 863136000000 | 209.69 |
| 863395200000 | 208.57 |
| 863481600000 | 212.28 |
| 863568000000 | 212.59 |
| 863654400000 | 211.12 |
| 863740800000 | 213.06 |
| 864000000000 | 210.36 |
| 864086400000 | 210.46 |
| 864172800000 | 214.78 |
| 864259200000 | 212.8 |
| 864345600000 | 213.26 |
| 864604800000 | 212.87 |
| 864691200000 | 211.14 |
| 864777600000 | 208.69 |
| 864864000000 | 208.34 |
| 864950400000 | 202.46 |
| 865209600000 | 203.57 |
| 865296000000 | 206.56 |
| 865382400000 | 207.29 |
| 865468800000 | 207.77 |
| 865555200000 | 208.73 |
| 865814400000 | 210.73 |
| 865900800000 | 208.69 |
| 865987200000 | 209.32 |
| 866073600000 | 210.67 |
| 866160000000 | 211 |
| 866419200000 | 213.47 |
| 866505600000 | 214.16 |
| 866592000000 | 216.26 |
| 866678400000 | 217.83 |
| 866764800000 | 220.52 |
| 867024000000 | 225.1 |
| 867110400000 | 227.42 |
| 867196800000 | 233.23 |
| 867283200000 | 230.85 |
| 867369600000 | 229.64 |
| 867628800000 | 227.46 |
| 867715200000 | 228.2 |
| 867801600000 | 229.98 |
| 867888000000 | 236.06 |
| 867974400000 | 237.62 |
| 868233600000 | 240.36 |
| 868320000000 | 239.86 |
| 868406400000 | 244.03 |
| 868492800000 | 242.76 |
| 868579200000 | 241.42 |
| 868838400000 | 242.27 |
| 868924800000 | 242.67 |
| 869011200000 | 248.99 |
| 869097600000 | 249.56 |
| 869184000000 | 246.11 |
| 869443200000 | 239.73 |
| 869529600000 | 240.25 |
| 869616000000 | 248.5 |
| 869702400000 | 250.62 |
| 869788800000 | 249.46 |
| 870048000000 | 252.52 |
| 870134400000 | 249.91 |
| 870220800000 | 252.87 |
| 870307200000 | 255.08 |
| 870393600000 | 252.57 |
| 870652800000 | 249.4 |
| 870739200000 | 247.14 |
| 870825600000 | 251.45 |
| 870912000000 | 257.61 |
| 870998400000 | 256.66 |
| 871257600000 | 250.68 |
| 871344000000 | 250.35 |
| 871430400000 | 247.58 |
| 871516800000 | 247.15 |
| 871603200000 | 244.75 |
| 871862400000 | 241.74 |
| 871948800000 | 245.67 |
| 872035200000 | 249.32 |
| 872121600000 | 251.3 |
| 872208000000 | 243.41 |
| 872467200000 | 243.07 |
| 872553600000 | 241.18 |
| 872640000000 | 239.85 |
| 872726400000 | 237.77 |
| 872812800000 | 233.07 |
| 873072000000 | 236.6 |
| 873158400000 | 241.06 |
| 873244800000 | 246.29 |
| 873331200000 | 245.5 |
| 873417600000 | 248.26 |
| 873676800000 | 246.56 |
| 873763200000 | 244.59 |
| 873849600000 | 243.96 |
| 873936000000 | 241.09 |
| 874022400000 | 240.77 |
| 874281600000 | 243.84 |
| 874368000000 | 245.91 |
| 874454400000 | 250.23 |
| 874540800000 | 250.93 |
| 874627200000 | 252.68 |
| 874886400000 | 254.06 |
| 874972800000 | 255.74 |
| 875059200000 | 259.14 |
| 875145600000 | 262.32 |
| 875232000000 | 260.68 |
| 875491200000 | 260.67 |
| 875577600000 | 266.46 |
| 875664000000 | 267.5 |
| 875750400000 | 267.57 |
| 875836800000 | 272.95 |
| 876096000000 | 272.28 |
| 876182400000 | 272.05 |
| 876268800000 | 275.42 |
| 876355200000 | 271.48 |
| 876441600000 | 270.73 |
| 876700800000 | 272.96 |
| 876787200000 | 274.55 |
| 876873600000 | 272.23 |
| 876960000000 | 270.75 |
| 877046400000 | 263.18 |
| 877305600000 | 262.08 |
| 877392000000 | 266.5 |
| 877478400000 | 269.95 |
| 877564800000 | 259.93 |
| 877651200000 | 261 |
| 877910400000 | 250.29 |
| 877996800000 | 235.9 |
| 878083200000 | 255.47 |
| 878169600000 | 248.62 |
| 878256000000 | 250.12 |
| 878515200000 | 254.52 |
| 878601600000 | 253.03 |
| 878688000000 | 259.79 |
| 878774400000 | 256.57 |
| 878860800000 | 251.35 |
| 879120000000 | 254.17 |
| 879206400000 | 251.07 |
| 879292800000 | 242.51 |
| 879379200000 | 237.92 |
| 879465600000 | 235.51 |
| 879724800000 | 242.35 |
| 879811200000 | 244.5 |
| 879897600000 | 240.87 |
| 879984000000 | 245.58 |
| 880070400000 | 251.78 |
| 880329600000 | 242.91 |
| 880416000000 | 239.65 |
| 880502400000 | 240.46 |
| 880588800000 | 243.11 |
| 880675200000 | 241.41 |
| 880934400000 | 247.01 |
| 881020800000 | 247.48 |
| 881107200000 | 242.57 |
| 881193600000 | 246.89 |
| 881280000000 | 246.71 |
| 881539200000 | 249.2 |
| 881625600000 | 246.46 |
| 881712000000 | 239.55 |
| 881798400000 | 230.38 |
| 881884800000 | 229.72 |
| 882144000000 | 224.78 |
| 882230400000 | 226.04 |
| 882316800000 | 231.39 |
| 882403200000 | 232.13 |
| 882489600000 | 223.95 |
| 882748800000 | 227.23 |
| 882835200000 | 228.72 |
| 882921600000 | 230.21 |
| 883008000000 | 229.98 |
| 883094400000 | 229.84 |
| 883353600000 | 234.88 |
| 883440000000 | 235.76 |
| 883526400000 | 235.38 |
| 883699200000 | 239.33 |
| 883958400000 | 243.66 |
| 884044800000 | 238.63 |
| 884131200000 | 239.87 |
| 884217600000 | 239.2 |
| 884304000000 | 232.9 |
| 884563200000 | 223.91 |
| 884649600000 | 228.42 |
| 884736000000 | 232.89 |
| 884822400000 | 232.37 |
| 884908800000 | 235.05 |
| 885168000000 | 239.27 |
| 885254400000 | 240.2 |
| 885340800000 | 244.29 |
| 885427200000 | 241.38 |
| 885513600000 | 245.84 |
| 885772800000 | 246.17 |
| 885859200000 | 250.18 |
| 885945600000 | 254.73 |
| 886032000000 | 256.55 |
| 886118400000 | 256.45 |
| 886377600000 | 258.36 |
| 886464000000 | 258.54 |
| 886550400000 | 258.94 |
| 886636800000 | 266.59 |
| 886723200000 | 263.45 |
| 886982400000 | 265.13 |
| 887068800000 | 266.34 |
| 887155200000 | 267.7 |
| 887241600000 | 269.01 |
| 887328000000 | 269.19 |
| 887587200000 | 269.7 |
| 887673600000 | 274.78 |
| 887760000000 | 275.75 |
| 887846400000 | 271.36 |
| 887932800000 | 272.66 |
| 888192000000 | 280.33 |
| 888278400000 | 280.45 |
| 888364800000 | 284.21 |
| 888451200000 | 285.95 |
| 888537600000 | 286.2 |
| 888796800000 | 290.33 |
| 888883200000 | 285.65 |
| 888969600000 | 283.63 |
| 889056000000 | 277.95 |
| 889142400000 | 278.34 |
| 889401600000 | 282.24 |
| 889488000000 | 282.69 |
| 889574400000 | 284.61 |
| 889660800000 | 285.6 |
| 889747200000 | 291.76 |
| 890006400000 | 294.68 |
| 890092800000 | 301.85 |
| 890179200000 | 296.1 |
| 890265600000 | 302.75 |
| 890352000000 | 309.48 |
| 890611200000 | 307.96 |
| 890697600000 | 311.79 |
| 890784000000 | 317.52 |
| 890870400000 | 314.08 |
| 890956800000 | 315.98 |
| 891216000000 | 312.17 |
| 891302400000 | 313.67 |
| 891388800000 | 315.48 |
| 891475200000 | 313.09 |
| 891561600000 | 313.98 |
| 891820800000 | 318.26 |
| 891907200000 | 312.83 |
| 891993600000 | 313.92 |
| 892080000000 | 316.11 |
| 892512000000 | 325.12 |
| 892598400000 | 333.99 |
| 892684800000 | 329.77 |
| 892771200000 | 331.77 |
| 893030400000 | 343.56 |
| 893116800000 | 349.39 |
| 893203200000 | 343.84 |
| 893289600000 | 340.75 |
| 893376000000 | 339.06 |
| 893635200000 | 325.51 |
| 893721600000 | 332.84 |
| 893808000000 | 330.27 |
| 893894400000 | 339.34 |
| 894240000000 | 351.86 |
| 894326400000 | 351.68 |
| 894412800000 | 354.51 |
| 894499200000 | 349.54 |
| 894585600000 | 350.97 |
| 894844800000 | 358.33 |
| 894931200000 | 355.13 |
| 895017600000 | 358.64 |
| 895104000000 | 360.44 |
| 895190400000 | 361.26 |
| 895449600000 | 357.26 |
| 895536000000 | 362.6 |
| 895622400000 | 369.01 |
| 895795200000 | 371.19 |
| 896054400000 | 374.69 |
| 896140800000 | 374.62 |
| 896227200000 | 361.09 |
| 896313600000 | 361.74 |
| 896400000000 | 363.54 |
| 896745600000 | 360.51 |
| 896832000000 | 364.32 |
| 896918400000 | 358.95 |
| 897004800000 | 363.97 |
| 897264000000 | 370.4 |
| 897350400000 | 369.76 |
| 897436800000 | 366.7 |
| 897523200000 | 362.99 |
| 897609600000 | 353.13 |
| 897868800000 | 346.83 |
| 897955200000 | 352.82 |
| 898041600000 | 367.06 |
| 898128000000 | 363.6 |
| 898214400000 | 363.08 |
| 898473600000 | 355.26 |
| 898560000000 | 359.87 |
| 898646400000 | 362.19 |
| 898732800000 | 370.22 |
| 898819200000 | 366.75 |
| 899078400000 | 371 |
| 899164800000 | 370.62 |
| 899251200000 | 371.02 |
| 899337600000 | 370.23 |
| 899424000000 | 376.23 |
| 899683200000 | 374.8 |
| 899769600000 | 377 |
| 899856000000 | 376.05 |
| 899942400000 | 370.04 |
| 900028800000 | 366.21 |
| 900288000000 | 374.14 |
| 900374400000 | 378.85 |
| 900460800000 | 387.27 |
| 900547200000 | 399.29 |
| 900633600000 | 404.63 |
| 900892800000 | 404.8 |
| 900979200000 | 407.98 |
| 901065600000 | 401.95 |
| 901152000000 | 403.63 |
| 901238400000 | 404.54 |
| 901497600000 | 394.83 |
| 901584000000 | 393.1 |
| 901670400000 | 391.73 |
| 901756800000 | 399.39 |
| 901843200000 | 402.8 |
| 902102400000 | 395.01 |
| 902188800000 | 390.66 |
| 902275200000 | 381.3399 |
| 902361600000 | 376.67 |
| 902448000000 | 385.04 |
| 902707200000 | 377.24 |
| 902793600000 | 359.04 |
| 902880000000 | 374.39 |
| 902966400000 | 367.89 |
| 903052800000 | 370.7 |
| 903312000000 | 367.5899 |
| 903398400000 | 382.5899 |
| 903484800000 | 386.36 |
| 903571200000 | 379.58 |
| 903657600000 | 361.41 |
| 903916800000 | 361.94 |
| 904003200000 | 370.07 |
| 904089600000 | 357.3 |
| 904176000000 | 342.96 |
| 904262400000 | 342.52 |
| 904521600000 | 335.07 |
| 904608000000 | 328.52 |
| 904694400000 | 339.93 |
| 904780800000 | 335.54 |
| 904867200000 | 335.44 |
| 905126400000 | 346.27 |
| 905212800000 | 359.82 |
| 905299200000 | 357.89 |
| 905385600000 | 344.3 |
| 905472000000 | 345.74 |
| 905731200000 | 355 |
| 905817600000 | 353.17 |
| 905904000000 | 342.26 |
| 905990400000 | 299.74 |
| 906076800000 | 289.93 |
| 906336000000 | 271.36 |
| 906422400000 | 285.5 |
| 906508800000 | 303.06 |
| 906595200000 | 298.82 |
| 906681600000 | 297.1 |
| 906940800000 | 303.52 |
| 907027200000 | 298.75 |
| 907113600000 | 287.2 |
| 907200000000 | 267.73 |
| 907286400000 | 256.42 |
| 907545600000 | 250.32 |
| 907632000000 | 259.67 |
| 907718400000 | 253.04 |
| 907804800000 | 239.07 |
| 907891200000 | 246.69 |
| 908150400000 | 265.38 |
| 908236800000 | 266.51 |
| 908323200000 | 270.51 |
| 908409600000 | 279.2799 |
| 908496000000 | 290.3 |
| 908755200000 | 286.61 |
| 908841600000 | 295.37 |
| 908928000000 | 288.01 |
| 909014400000 | 289.5 |
| 909100800000 | 291.22 |
| 909360000000 | 295.19 |
| 909446400000 | 306.54 |
| 909532800000 | 300.94 |
| 909619200000 | 304.94 |
| 909705600000 | 310.63 |
| 909964800000 | 321.52 |
| 910051200000 | 317.21 |
| 910137600000 | 332.23 |
| 910224000000 | 329.54 |
| 910310400000 | 327.54 |
| 910569600000 | 319.36 |
| 910656000000 | 313.43 |
| 910742400000 | 320.05 |
| 910828800000 | 316.42 |
| 910915200000 | 318.36 |
| 911174400000 | 328.94 |
| 911260800000 | 325.86 |
| 911347200000 | 328.57 |
| 911433600000 | 336.15 |
| 911520000000 | 340.18 |
| 911779200000 | 341.3 |
| 911865600000 | 337.13 |
| 911952000000 | 335.55 |
| 912038400000 | 346.86 |
| 912124800000 | 348.68 |
| 912384000000 | 342.31 |
| 912470400000 | 333.75 |
| 912556800000 | 336.75 |
| 912643200000 | 343.44 |
| 912729600000 | 343.2 |
| 912988800000 | 343.89 |
| 913075200000 | 343.46 |
| 913161600000 | 343.5299 |
| 913248000000 | 338.79 |
| 913334400000 | 333.19 |
| 913593600000 | 330.27 |
| 913680000000 | 334.95 |
| 913766400000 | 338.0899 |
| 913852800000 | 342.04 |
| 913939200000 | 341.87 |
| 914198400000 | 349 |
| 914284800000 | 350.72 |
| 914371200000 | 357.94 |
| 914457600000 | 356.57 |
| 914803200000 | 364.4 |
| 914889600000 | 364.65 |
| 914976000000 | 360.55 |
| 915408000000 | 377.14 |
| 915494400000 | 371.08 |
| 915580800000 | 379.79 |
| 915667200000 | 380.51 |
| 915753600000 | 383.91 |
| 916012800000 | 376.46 |
| 916099200000 | 369.16 |
| 916185600000 | 359.05 |
| 916272000000 | 362.42 |
| 916358400000 | 363.43 |
| 916617600000 | 368.0299 |
| 916704000000 | 364.0899 |
| 916790400000 | 374.57 |
| 916876800000 | 372.64 |
| 916963200000 | 362.24 |
| 917222400000 | 371.07 |
| 917308800000 | 374.97 |
| 917395200000 | 378.96 |
| 917481600000 | 378.41 |
| 917568000000 | 382.17 |
| 917827200000 | 376.12 |
| 917913600000 | 369.33 |
| 918000000000 | 368.12 |
| 918086400000 | 368.29 |
| 918172800000 | 362.2799 |
| 918432000000 | 363.66 |
| 918518400000 | 354.69 |
| 918604800000 | 349.7 |
| 918691200000 | 356.02 |
| 918777600000 | 359.08 |
| 919036800000 | 353.1 |
| 919123200000 | 352.87 |
| 919209600000 | 346.91 |
| 919296000000 | 348.21 |
| 919382400000 | 350.07 |
| 919641600000 | 352.12 |
| 919728000000 | 359.97 |
| 919814400000 | 362.88 |
| 919900800000 | 355.85 |
| 919987200000 | 350.32 |
| 920246400000 | 342.05 |
| 920332800000 | 346.49 |
| 920419200000 | 343.38 |
| 920505600000 | 345.6 |
| 920592000000 | 358.82 |
| 920851200000 | 358.12 |
| 920937600000 | 357.49 |
| 921024000000 | 357.37 |
| 921110400000 | 354.67 |
| 921196800000 | 358.06 |
| 921456000000 | 355.23 |
| 921542400000 | 359.14 |
| 921628800000 | 362.77 |
| 921715200000 | 360.19 |
| 921801600000 | 363.68 |
| 922060800000 | 361.27 |
| 922147200000 | 352.83 |
| 922233600000 | 347.06 |
| 922320000000 | 355.81 |
| 922406400000 | 356.11 |
| 922665600000 | 360.55 |
| 922752000000 | 363.07 |
| 922838400000 | 372.97 |
| 922924800000 | 370.5299 |
| 923011200000 | 370.5299 |
| 923270400000 | 368.69 |
| 923356800000 | 377.91 |
| 923443200000 | 377.42 |
| 923529600000 | 379 |
| 923616000000 | 386.96 |
| 923875200000 | 381.29 |
| 923961600000 | 384.87 |
| 924048000000 | 381.99 |
| 924134400000 | 370.55 |
| 924220800000 | 376.97 |
| 924480000000 | 373.7799 |
| 924566400000 | 355.85 |
| 924652800000 | 372.37 |
| 924739200000 | 391.41 |
| 924825600000 | 383.55 |
| 925084800000 | 387.69 |
| 925171200000 | 394.68 |
| 925257600000 | 384.85 |
| 925344000000 | 380.23 |
| 925430400000 | 386.37 |
| 925689600000 | 383.63 |
| 925776000000 | 385.05 |
| 925862400000 | 381.39 |
| 925948800000 | 383.73 |
| 926035200000 | 381.62 |
| 926294400000 | 389.74 |
| 926380800000 | 392.04 |
| 926467200000 | 392.35 |
| 926553600000 | 394.4 |
| 926640000000 | 393.83 |
| 926899200000 | 387.85 |
| 926985600000 | 390.29 |
| 927072000000 | 392.55 |
| 927158400000 | 390.9 |
| 927244800000 | 389.82 |
| 927504000000 | 385.11 |
| 927590400000 | 377.36 |
| 927676800000 | 376.9 |
| 927763200000 | 371.17 |
| 927849600000 | 371.65 |
| 928108800000 | 374.0299 |
| 928195200000 | 374.47 |
| 928281600000 | 369.5899 |
| 928368000000 | 374.51 |
| 928454400000 | 375.23 |
| 928713600000 | 385.74 |
| 928800000000 | 393.91 |
| 928886400000 | 395.4 |
| 928972800000 | 391.69 |
| 929059200000 | 400.16 |
| 929318400000 | 393.46 |
| 929404800000 | 399.63 |
| 929491200000 | 404.44 |
| 929577600000 | 410.48 |
| 929664000000 | 409.26 |
| 929923200000 | 421.4 |
| 930009600000 | 421.6 |
| 930096000000 | 412.76 |
| 930182400000 | 410.39 |
| 930268800000 | 414.07 |
| 930528000000 | 413.15 |
| 930614400000 | 417.93 |
| 930700800000 | 422.03 |
| 930787200000 | 431.09 |
| 930873600000 | 439.84 |
| 931132800000 | 446.47 |
| 931219200000 | 445.18 |
| 931305600000 | 439.86 |
| 931392000000 | 439.27 |
| 931478400000 | 439.01 |
| 931737600000 | 435.26 |
| 931824000000 | 433.93 |
| 931910400000 | 443.12 |
| 931996800000 | 453.49 |
| 932083200000 | 452.37 |
| 932342400000 | 451.58 |
| 932428800000 | 445.33 |
| 932515200000 | 441.48 |
| 932601600000 | 431.67 |
| 932688000000 | 427.81 |
| 932947200000 | 428.78 |
| 933033600000 | 428.72 |
| 933120000000 | 430.16 |
| 933206400000 | 424.87 |
| 933292800000 | 427.95 |
| 933552000000 | 426.04 |
| 933638400000 | 425.04 |
| 933724800000 | 419.95 |
| 933811200000 | 405.19 |
| 933897600000 | 412.2799 |
| 934156800000 | 415.0899 |
| 934243200000 | 405.02 |
| 934329600000 | 409.3 |
| 934416000000 | 422.19 |
| 934502400000 | 425.41 |
| 934761600000 | 430.02 |
| 934848000000 | 431.97 |
| 934934400000 | 426.44 |
| 935020800000 | 422.47 |
| 935107200000 | 426.71 |
| 935366400000 | 425.88 |
| 935452800000 | 423.49 |
| 935539200000 | 434.81 |
| 935625600000 | 438.81 |
| 935712000000 | 437.71 |
| 935971200000 | 433.26 |
| 936057600000 | 427.32 |
| 936144000000 | 429.73 |
| 936230400000 | 424.17 |
| 936316800000 | 437.78 |
| 936576000000 | 445.06 |
| 936662400000 | 446.21 |
| 936748800000 | 445.44 |
| 936835200000 | 452.75 |
| 936921600000 | 455.26 |
| 937180800000 | 456.81 |
| 937267200000 | 449.48 |
| 937353600000 | 444.41 |
| 937440000000 | 437.11 |
| 937526400000 | 436.1 |
| 937785600000 | 445.13 |
| 937872000000 | 445.68 |
| 937958400000 | 441.63 |
| 938044800000 | 450.1 |
| 938131200000 | 436.66 |
| 938390400000 | 444.84 |
| 938476800000 | 442.93 |
| 938563200000 | 447.8 |
| 938649600000 | 439.8 |
| 938736000000 | 441.44 |
| 938995200000 | 450.82 |
| 939081600000 | 462.76 |
| 939168000000 | 464.9 |
| 939254400000 | 466.84 |
| 939340800000 | 464.5 |
| 939600000000 | 472.42 |
| 939686400000 | 466.55 |
| 939772800000 | 458.03 |
| 939859200000 | 453.83 |
| 939945600000 | 446.85 |
| 940204800000 | 439.09 |
| 940291200000 | 450.22 |
| 940377600000 | 446.71 |
| 940464000000 | 448.77 |
| 940550400000 | 460.91 |
| 940809600000 | 461.06 |
| 940896000000 | 462.77 |
| 940982400000 | 462.99 |
| 941068800000 | 473.61 |
| 941155200000 | 491.39 |
| 941414400000 | 487.28 |
| 941500800000 | 489.92 |
| 941587200000 | 495.53 |
| 941673600000 | 497.91 |
| 941760000000 | 504.52 |
| 942019200000 | 506.76 |
| 942105600000 | 509.27 |
| 942192000000 | 519.8 |
| 942278400000 | 532.89 |
| 942364800000 | 518.83 |
| 942624000000 | 530.24 |
| 942710400000 | 530.33 |
| 942796800000 | 547.84 |
| 942883200000 | 562.87 |
| 942969600000 | 555.11 |
| 943228800000 | 543.49 |
| 943315200000 | 550.28 |
| 943401600000 | 546.52 |
| 943488000000 | 571.1 |
| 943574400000 | 584.91 |
| 943833600000 | 594 |
| 943920000000 | 579.96 |
| 944006400000 | 575.3099 |
| 944092800000 | 582.13 |
| 944179200000 | 619.37 |
| 944438400000 | 642.13 |
| 944524800000 | 662.67 |
| 944611200000 | 673.27 |
| 944697600000 | 670.64 |
| 944784000000 | 664.71 |
| 945043200000 | 668.44 |
| 945129600000 | 663.55 |
| 945216000000 | 634.35 |
| 945302400000 | 665.11 |
| 945388800000 | 674.12 |
| 945648000000 | 692.8 |
| 945734400000 | 689.38 |
| 945820800000 | 689.66 |
| 945907200000 | 702.28 |
| 945993600000 | 704.45 |
| 946252800000 | 707.53 |
| 946339200000 | 702.11 |
| 946425600000 | 706.96 |
| 946512000000 | 731.62 |
| 946857600000 | 754.0599 |
| 946944000000 | 720.01 |
| 947030400000 | 672.27 |
| 947116800000 | 660.33 |
| 947203200000 | 699.09 |
| 947462400000 | 720.25 |
| 947548800000 | 730.89 |
| 947635200000 | 721.02 |
| 947721600000 | 739.62 |
| 947808000000 | 767.79 |
| 948067200000 | 777.17 |
| 948153600000 | 752.53 |
| 948240000000 | 747.17 |
| 948326400000 | 766.26 |
| 948412800000 | 762.22 |
| 948672000000 | 772.64 |
| 948758400000 | 768.72 |
| 948844800000 | 772.92 |
| 948931200000 | 776.02 |
| 949017600000 | 781.52 |
| 949276800000 | 751.44 |
| 949363200000 | 761.58 |
| 949449600000 | 786.3 |
| 949536000000 | 822.87 |
| 949622400000 | 846.63 |
| 949881600000 | 847.66 |
| 949968000000 | 884.72 |
| 950054400000 | 895.69 |
| 950140800000 | 884.6 |
| 950227200000 | 878.72 |
| 950486400000 | 867.23 |
| 950572800000 | 841.09 |
| 950659200000 | 836.07 |
| 950745600000 | 846.11 |
| 950832000000 | 842.72 |
| 951091200000 | 839.01 |
| 951177600000 | 857.21 |
| 951264000000 | 875.61 |
| 951350400000 | 885.33 |
| 951436800000 | 903.35 |
| 951696000000 | 872.38 |
| 951782400000 | 883.04 |
| 951868800000 | 904.08 |
| 951955200000 | 918.71 |
| 952041600000 | 947.36 |
| 952300800000 | 969.52 |
| 952387200000 | 946.79 |
| 952473600000 | 922.82 |
| 952560000000 | 944.32 |
| 952646400000 | 970.55 |
| 952905600000 | 926.53 |
| 952992000000 | 930.17 |
| 953078400000 | 869.52 |
| 953164800000 | 840.34 |
| 953251200000 | 862.2 |
| 953510400000 | 907.37 |
| 953596800000 | 881.97 |
| 953683200000 | 882.65 |
| 953769600000 | 888.94 |
| 953856000000 | 925.58 |
| 954115200000 | 925.9 |
| 954201600000 | 931.58 |
| 954288000000 | 899.7 |
| 954374400000 | 837.15 |
| 954460800000 | 844.15 |
| 954720000000 | 794.9 |
| 954806400000 | 772.54 |
| 954892800000 | 769.0599 |
| 954979200000 | 828.79 |
| 955065600000 | 859.72 |
| 955324800000 | 856.52 |
| 955411200000 | 797.89 |
| 955497600000 | 793.1 |
| 955584000000 | 773.88 |
| 955670400000 | 731.22 |
| 955929600000 | 744.4299 |
| 956016000000 | 769.14 |
| 956102400000 | 797.09 |
| 956188800000 | 796.07 |
| 956275200000 | 796.07 |
| 956534400000 | 796.07 |
| 956620800000 | 775.2 |
| 956707200000 | 800.88 |
| 956793600000 | 799.79 |
| 956880000000 | 848.6 |
| 957139200000 | 849.35 |
| 957225600000 | 872.76 |
| 957312000000 | 830.4 |
| 957398400000 | 839.38 |
| 957484800000 | 855.11 |
| 957744000000 | 845.91 |
| 957830400000 | 831.23 |
| 957916800000 | 779.88 |
| 958003200000 | 796.21 |
| 958089600000 | 831.66 |
| 958348800000 | 816.91 |
| 958435200000 | 851.29 |
| 958521600000 | 816.96 |
| 958608000000 | 818.2 |
| 958694400000 | 761.44 |
| 958953600000 | 711.69 |
| 959040000000 | 733.3099 |
| 959126400000 | 708.33 |
| 959212800000 | 753.1 |
| 959299200000 | 756.13 |
| 959558400000 | 775.71 |
| 959644800000 | 791.17 |
| 959731200000 | 803.58 |
| 959817600000 | 827.01 |
| 959904000000 | 898.66 |
| 960163200000 | 886.73 |
| 960249600000 | 881.76 |
| 960336000000 | 869.56 |
| 960422400000 | 892.54 |
| 960508800000 | 897.7 |
| 960768000000 | 900.38 |
| 960854400000 | 885.9 |
| 960940800000 | 904.16 |
| 961027200000 | 880.54 |
| 961113600000 | 896.47 |
| 961372800000 | 897.76 |
| 961459200000 | 933.83 |
| 961545600000 | 917.31 |
| 961632000000 | 891.95 |
| 961718400000 | 887.04 |
| 961977600000 | 871.04 |
| 962064000000 | 867.06 |
| 962150400000 | 850.22 |
| 962236800000 | 794.35 |
| 962323200000 | 835.05 |
| 962582400000 | 846.71 |
| 962668800000 | 859.51 |
| 962755200000 | 837.75 |
| 962841600000 | 831.46 |
| 962928000000 | 852.76 |
| 963187200000 | 865.82 |
| 963273600000 | 856.07 |
| 963360000000 | 863.8 |
| 963446400000 | 891.03 |
| 963532800000 | 898.78 |
| 963792000000 | 923.51 |
| 963878400000 | 898.41 |
| 963964800000 | 873.72 |
| 964051200000 | 895.96 |
| 964137600000 | 889.27 |
| 964396800000 | 898.57 |
| 964483200000 | 890.33 |
| 964569600000 | 882.09 |
| 964656000000 | 798.21 |
| 964742400000 | 783.42 |
| 965001600000 | 804.37 |
| 965088000000 | 802.62 |
| 965174400000 | 774.07 |
| 965260800000 | 722.07 |
| 965347200000 | 744.9299 |
| 965606400000 | 740.54 |
| 965692800000 | 744.82 |
| 965779200000 | 764.39 |
| 965865600000 | 774.85 |
| 965952000000 | 764.94 |
| 966211200000 | 778.96 |
| 966297600000 | 782.52 |
| 966384000000 | 784.37 |
| 966470400000 | 785.76 |
| 966556800000 | 797.74 |
| 966816000000 | 795.74 |
| 966902400000 | 799.9 |
| 966988800000 | 783.5599 |
| 967075200000 | 795.33 |
| 967161600000 | 808.15 |
| 967420800000 | 810.2 |
| 967507200000 | 806.8099 |
| 967593600000 | 811.3 |
| 967680000000 | 829.6 |
| 967766400000 | 871.11 |
| 968025600000 | 893.54 |
| 968112000000 | 862.79 |
| 968198400000 | 817.61 |
| 968284800000 | 830.75 |
| 968371200000 | 799.55 |
| 968630400000 | 796.3 |
| 968716800000 | 786.38 |
| 968803200000 | 772.64 |
| 968889600000 | 798.83 |
| 968976000000 | 785.36 |
| 969235200000 | 769.16 |
| 969321600000 | 756.28 |
| 969408000000 | 745.32 |
| 969494400000 | 722.22 |
| 969580800000 | 723.29 |
| 969840000000 | 751.84 |
| 969926400000 | 730.64 |
| 970012800000 | 728.99 |
| 970099200000 | 709.5 |
| 970185600000 | 704.86 |
| 970444800000 | 705.51 |
| 970531200000 | 718.26 |
| 970617600000 | 691.73 |
| 970704000000 | 700.45 |
| 970790400000 | 672.72 |
| 971049600000 | 639.4299 |
| 971136000000 | 638.12 |
| 971222400000 | 599.57 |
| 971308800000 | 601.14 |
| 971395200000 | 616.39 |
| 971654400000 | 622.6 |
| 971740800000 | 605.63 |
| 971827200000 | 568.59 |
| 971913600000 | 639.57 |
| 972000000000 | 654.03 |
| 972259200000 | 653.66 |
| 972345600000 | 682.61 |
| 972432000000 | 652.85 |
| 972518400000 | 636.59 |
| 972604800000 | 658.13 |
| 972864000000 | 663.29 |
| 972950400000 | 682.83 |
| 973036800000 | 700.51 |
| 973123200000 | 708.28 |
| 973209600000 | 719.98 |
| 973468800000 | 715.08 |
| 973555200000 | 695.92 |
| 973641600000 | 680.86 |
| 973728000000 | 671.28 |
| 973814400000 | 635.51 |
| 974073600000 | 604.1 |
| 974160000000 | 649.62 |
| 974246400000 | 663.21 |
| 974332800000 | 646.33 |
| 974419200000 | 633.1 |
| 974678400000 | 606.94 |
| 974764800000 | 614.84 |
| 974851200000 | 596.95 |
| 974937600000 | 608.29 |
| 975024000000 | 634.54 |
| 975283200000 | 653.12 |
| 975369600000 | 637.0599 |
| 975456000000 | 639.39 |
| 975542400000 | 620.05 |
| 975628800000 | 650.1799 |
| 975888000000 | 647.79 |
| 975974400000 | 700.57 |
| 976060800000 | 722.37 |
| 976147200000 | 732.14 |
| 976233600000 | 736.9299 |
| 976492800000 | 752.17 |
| 976579200000 | 740.92 |
| 976665600000 | 711.94 |
| 976752000000 | 710.5599 |
| 976838400000 | 686 |
| 977097600000 | 679.46 |
| 977184000000 | 687.69 |
| 977270400000 | 641.15 |
| 977356800000 | 633.76 |
| 977443200000 | 650.44 |
| 977875200000 | 659.36 |
| 977961600000 | 665.49 |
| 978048000000 | 669.21 |
| 978393600000 | 646.39 |
| 978480000000 | 603.41 |
| 978566400000 | 665.62 |
| 978652800000 | 670.28 |
| 978912000000 | 654.1799 |
| 978998400000 | 627.73 |
| 979084800000 | 621.87 |
| 979171200000 | 659.29 |
| 979257600000 | 680.86 |
| 979516800000 | 673.25 |
| 979603200000 | 651.3099 |
| 979689600000 | 678.77 |
| 979776000000 | 685.14 |
| 979862400000 | 684.46 |
| 980121600000 | 674.79 |
| 980208000000 | 664.84 |
| 980294400000 | 667 |
| 980380800000 | 652.32 |
| 980467200000 | 640.03 |
| 980726400000 | 630.7 |
| 980812800000 | 616.64 |
| 980899200000 | 640.7 |
| 980985600000 | 628.55 |
| 981072000000 | 615.82 |
| 981331200000 | 605.53 |
| 981417600000 | 613.88 |
| 981504000000 | 588.67 |
| 981590400000 | 573.01 |
| 981676800000 | 542.45 |
| 981936000000 | 558.25 |
| 982022400000 | 552.2 |
| 982108800000 | 522.46 |
| 982195200000 | 553.38 |
| 982281600000 | 523.94 |
| 982540800000 | 517.96 |
| 982627200000 | 506.24 |
| 982713600000 | 488.96 |
| 982800000000 | 466.73 |
| 982886400000 | 442.6 |
| 983145600000 | 454.79 |
| 983232000000 | 460.85 |
| 983318400000 | 453.9 |
| 983404800000 | 447.2 |
| 983491200000 | 464.45 |
| 983750400000 | 503.54 |
| 983836800000 | 510.74 |
| 983923200000 | 503.54 |
| 984009600000 | 487.36 |
| 984096000000 | 466.21 |
| 984355200000 | 431.19 |
| 984441600000 | 433.56 |
| 984528000000 | 432 |
| 984614400000 | 452.02 |
| 984700800000 | 433.49 |
| 984960000000 | 439.58 |
| 985046400000 | 463.38 |
| 985132800000 | 438.47 |
| 985219200000 | 417.3 |
| 985305600000 | 451.24 |
| 985564800000 | 475.73 |
| 985651200000 | 473.93 |
| 985737600000 | 455.05 |
| 985824000000 | 434.49 |
| 985910400000 | 424.08 |
| 986169600000 | 420.66 |
| 986256000000 | 397 |
| 986342400000 | 405.26 |
| 986428800000 | 427.85 |
| 986515200000 | 423.24 |
| 986774400000 | 422.71 |
| 986860800000 | 443.01 |
| 986947200000 | 462.8 |
| 987033600000 | 467.94 |
| 987465600000 | 442.79 |
| 987552000000 | 494.63 |
| 987638400000 | 505 |
| 987724800000 | 512.45 |
| 987984000000 | 498.35 |
| 988070400000 | 495.41 |
| 988156800000 | 492.48 |
| 988243200000 | 497 |
| 988329600000 | 506.27 |
| 988588800000 | 526.85 |
| 988675200000 | 529.67 |
| 988761600000 | 537.32 |
| 988848000000 | 518.71 |
| 988934400000 | 525.71 |
| 989193600000 | 512.99 |
| 989280000000 | 520.74 |
| 989366400000 | 509.98 |
| 989452800000 | 526.04 |
| 989539200000 | 512.99 |
| 989798400000 | 496.99 |
| 989884800000 | 502.5 |
| 989971200000 | 504.08 |
| 990057600000 | 523.9299 |
| 990144000000 | 527.28 |
| 990403200000 | 534.29 |
| 990489600000 | 536.45 |
| 990576000000 | 518.26 |
| 990662400000 | 521.63 |
| 990748800000 | 508.78 |
| 991008000000 | 506.07 |
| 991094400000 | 492.55 |
| 991180800000 | 469.54 |
| 991267200000 | 464.52 |
| 991353600000 | 461.29 |
| 991612800000 | 462.05 |
| 991699200000 | 481.19 |
| 991785600000 | 480.53 |
| 991872000000 | 479.7 |
| 991958400000 | 479.77 |
| 992217600000 | 465.35 |
| 992304000000 | 406.5 |
| 992390400000 | 419.88 |
| 992476800000 | 403.29 |
| 992563200000 | 393.95 |
| 992822400000 | 389.99 |
| 992908800000 | 394.85 |
| 992995200000 | 383.08 |
| 993081600000 | 385.9 |
| 993168000000 | 388.93 |
| 993427200000 | 388.75 |
| 993513600000 | 379.5299 |
| 993600000000 | 377.7 |
| 993686400000 | 376.41 |
| 993772800000 | 389.25 |
| 994032000000 | 393.68 |
| 994118400000 | 386.17 |
| 994204800000 | 372.7799 |
| 994291200000 | 349.3 |
| 994377600000 | 334.04 |
| 994636800000 | 325.74 |
| 994723200000 | 323.92 |
| 994809600000 | 316.45 |
| 994896000000 | 331.93 |
| 994982400000 | 332.26 |
| 995241600000 | 322.99 |
| 995328000000 | 319.66 |
| 995414400000 | 319.67 |
| 995500800000 | 345.49 |
| 995587200000 | 333.98 |
| 995846400000 | 336.49 |
| 995932800000 | 332.12 |
| 996019200000 | 331.54 |
| 996105600000 | 338.83 |
| 996192000000 | 353.54 |
| 996451200000 | 362.94 |
| 996537600000 | 371.41 |
| 996624000000 | 375.22 |
| 996710400000 | 382.65 |
| 996796800000 | 376.87 |
| 997056000000 | 369.36 |
| 997142400000 | 368.29 |
| 997228800000 | 358.12 |
| 997315200000 | 343.87 |
| 997401600000 | 334.23 |
| 997660800000 | 341.99 |
| 997747200000 | 352.1 |
| 997833600000 | 345 |
| 997920000000 | 333.38 |
| 998006400000 | 322.85 |
| 998265600000 | 318.16 |
| 998352000000 | 323.35 |
| 998438400000 | 324.17 |
| 998524800000 | 329.4 |
| 998611200000 | 339.23 |
| 998870400000 | 337.49 |
| 998956800000 | 327.04 |
| 999043200000 | 320.05 |
| 999129600000 | 305.4 |
| 999216000000 | 306.58 |
| 999475200000 | 299.18 |
| 999561600000 | 298.0899 |
| 999648000000 | 279.42 |
| 999734400000 | 263.7 |
| 999820800000 | 259.1 |
| 1000080000000 | 261.52 |
| 1000166400000 | 249.69 |
| 1000252800000 | 262.85 |
| 1000339200000 | 265.67 |
| 1000425600000 | 250.7 |
| 1000684800000 | 263.01 |
| 1000771200000 | 261.68 |
| 1000857600000 | 257.5899 |
| 1000944000000 | 249.18 |
| 1001030400000 | 239.77 |
| 1001289600000 | 259.07 |
| 1001376000000 | 264.91 |
| 1001462400000 | 262.96 |
| 1001548800000 | 250.78 |
| 1001635200000 | 259.27 |
| 1001894400000 | 250.02 |
| 1001980800000 | 255.26 |
| 1002067200000 | 254.99 |
| 1002153600000 | 278.65 |
| 1002240000000 | 271.9 |
| 1002499200000 | 277.54 |
| 1002585600000 | 280.2799 |
| 1002672000000 | 291.88 |
| 1002758400000 | 304.98 |
| 1002844800000 | 305.57 |
| 1003104000000 | 295.41 |
| 1003190400000 | 306.5299 |
| 1003276800000 | 319.24 |
| 1003363200000 | 301.41 |
| 1003449600000 | 304.33 |
| 1003708800000 | 311.46 |
| 1003795200000 | 327.27 |
| 1003881600000 | 334 |
| 1003968000000 | 322.92 |
| 1004054400000 | 335.7 |
| 1004313600000 | 329.33 |
| 1004400000000 | 310.27 |
| 1004486400000 | 322.94 |
| 1004572800000 | 326.5299 |
| 1004659200000 | 330.75 |
| 1004918400000 | 345.06 |
| 1005004800000 | 352.33 |
| 1005091200000 | 351.7799 |
| 1005177600000 | 366.57 |
| 1005264000000 | 355.51 |
| 1005523200000 | 344.23 |
| 1005609600000 | 360.43 |
| 1005696000000 | 371.24 |
| 1005782400000 | 384.79 |
| 1005868800000 | 391.61 |
| 1006128000000 | 388.33 |
| 1006214400000 | 373.4 |
| 1006300800000 | 367.7799 |
| 1006387200000 | 380.9 |
| 1006473600000 | 382.12 |
| 1006732800000 | 389.44 |
| 1006819200000 | 377.97 |
| 1006905600000 | 366.37 |
| 1006992000000 | 362.07 |
| 1007078400000 | 376.63 |
| 1007337600000 | 370.4 |
| 1007424000000 | 382.41 |
| 1007510400000 | 410.9 |
| 1007596800000 | 414.76 |
| 1007683200000 | 408.58 |
| 1007942400000 | 392.48 |
| 1008028800000 | 406.29 |
| 1008115200000 | 401.8 |
| 1008201600000 | 382.4 |
| 1008288000000 | 381.71 |
| 1008547200000 | 401.22 |
| 1008633600000 | 401.65 |
| 1008720000000 | 392.14 |
| 1008806400000 | 378.97 |
| 1008892800000 | 385.83 |
| 1009152000000 | 386.19 |
| 1009411200000 | 392.8 |
| 1009497600000 | 397.89 |
| 1009756800000 | 398.79 |
| 1009929600000 | 399.85 |
| 1010016000000 | 420.96 |
| 1010102400000 | 421.21 |
| 1010361600000 | 414.71 |
| 1010448000000 | 399.54 |
| 1010534400000 | 405.97 |
| 1010620800000 | 395.76 |
| 1010707200000 | 401.17 |
| 1010966400000 | 382.61 |
| 1011052800000 | 385.26 |
| 1011139200000 | 372.68 |
| 1011225600000 | 381.15 |
| 1011312000000 | 377.96 |
| 1011571200000 | 362.93 |
| 1011657600000 | 362.41 |
| 1011744000000 | 366.68 |
| 1011830400000 | 386.51 |
| 1011916800000 | 376.55 |
| 1012176000000 | 381.0899 |
| 1012262400000 | 377.3 |
| 1012348800000 | 368.67 |
| 1012435200000 | 373.87 |
| 1012521600000 | 378.62 |
| 1012780800000 | 375.61 |
| 1012867200000 | 360.33 |
| 1012953600000 | 353.06 |
| 1013040000000 | 361.19 |
| 1013126400000 | 355.98 |
| 1013385600000 | 369.05 |
| 1013472000000 | 368.91 |
| 1013558400000 | 371.06 |
| 1013644800000 | 376.85 |
| 1013731200000 | 363.72 |
| 1013990400000 | 360.68 |
| 1014076800000 | 350.6 |
| 1014163200000 | 340.88 |
| 1014249600000 | 345.16 |
| 1014336000000 | 333.8 |
| 1014595200000 | 343.05 |
| 1014681600000 | 348.0299 |
| 1014768000000 | 357.97 |
| 1014854400000 | 359.36 |
| 1014940800000 | 361.23 |
| 1015200000000 | 386.5299 |
| 1015286400000 | 387.3 |
| 1015372800000 | 393.97 |
| 1015459200000 | 405.35 |
| 1015545600000 | 405.57 |
| 1015804800000 | 400.8 |
| 1015891200000 | 384.39 |
| 1015977600000 | 382.16 |
| 1016064000000 | 384.37 |
| 1016150400000 | 387.25 |
| 1016409600000 | 395.65 |
| 1016496000000 | 391.52 |
| 1016582400000 | 378.88 |
| 1016668800000 | 375.8399 |
| 1016755200000 | 379.85 |
| 1017014400000 | 377.29 |
| 1017100800000 | 379.2799 |
| 1017187200000 | 379.47 |
| 1017273600000 | 381.8399 |
| 1017705600000 | 373.25 |
| 1017792000000 | 370.14 |
| 1017878400000 | 363.41 |
| 1017964800000 | 362.74 |
| 1018224000000 | 347.52 |
| 1018310400000 | 353.38 |
| 1018396800000 | 352.05 |
| 1018483200000 | 339.63 |
| 1018569600000 | 338.94 |
| 1018828800000 | 347.8399 |
| 1018915200000 | 365.43 |
| 1019001600000 | 369.04 |
| 1019088000000 | 347.65 |
| 1019174400000 | 341.7 |
| 1019433600000 | 327.7799 |
| 1019520000000 | 327.58 |
| 1019606400000 | 319.91 |
| 1019692800000 | 324.87 |
| 1019779200000 | 324.23 |
| 1020038400000 | 319.62 |
| 1020124800000 | 322.6 |
| 1020211200000 | 324.43 |
| 1020297600000 | 317.93 |
| 1020384000000 | 305.83 |
| 1020643200000 | 304.17 |
| 1020729600000 | 302.8399 |
| 1020816000000 | 319.66 |
| 1020902400000 | 316.47 |
| 1020988800000 | 306.22 |
| 1021248000000 | 313.22 |
| 1021334400000 | 322.93 |
| 1021420800000 | 328.55 |
| 1021507200000 | 324.91 |
| 1021593600000 | 326.65 |
| 1021852800000 | 322.85 |
| 1021939200000 | 316.26 |
| 1022025600000 | 302.82 |
| 1022112000000 | 298.0899 |
| 1022198400000 | 296.68 |
| 1022457600000 | 297.85 |
| 1022544000000 | 298.92 |
| 1022630400000 | 294.23 |
| 1022716800000 | 287.1 |
| 1022803200000 | 292.39 |
| 1023062400000 | 286.5 |
| 1023148800000 | 279 |
| 1023235200000 | 280.5899 |
| 1023321600000 | 279.5299 |
| 1023408000000 | 267.29 |
| 1023667200000 | 269.7799 |
| 1023753600000 | 276 |
| 1023840000000 | 262.2 |
| 1023926400000 | 260.31 |
| 1024012800000 | 256.04 |
| 1024272000000 | 268.3399 |
| 1024358400000 | 269.2799 |
| 1024444800000 | 260.11 |
| 1024531200000 | 257.51 |
| 1024617600000 | 259.91 |
| 1024876800000 | 247.48 |
| 1024963200000 | 256.5899 |
| 1025049600000 | 250.64 |
| 1025136000000 | 264.15 |
| 1025222400000 | 276.92 |
| 1025481600000 | 272.55 |
| 1025568000000 | 255.78 |
| 1025654400000 | 248.72 |
| 1025740800000 | 258.82 |
| 1025827200000 | 277.71 |
| 1026086400000 | 279.18 |
| 1026172800000 | 271.42 |
| 1026259200000 | 259.61 |
| 1026345600000 | 250.68 |
| 1026432000000 | 255.65 |
| 1026691200000 | 249.89 |
| 1026777600000 | 255.12 |
| 1026864000000 | 269.91 |
| 1026950400000 | 265.07 |
| 1027036800000 | 252.84 |
| 1027296000000 | 241.85 |
| 1027382400000 | 225.97 |
| 1027468800000 | 224.12 |
| 1027555200000 | 218.23 |
| 1027641600000 | 216.96 |
| 1027900800000 | 230.09 |
| 1027987200000 | 233.97 |
| 1028073600000 | 228.77 |
| 1028160000000 | 219.86 |
| 1028246400000 | 210.71 |
| 1028505600000 | 197.4199 |
| 1028592000000 | 206.1 |
| 1028678400000 | 206.88 |
| 1028764800000 | 215.66 |
| 1028851200000 | 223.01 |
| 1029110400000 | 220.32 |
| 1029196800000 | 222.78 |
| 1029283200000 | 212.99 |
| 1029369600000 | 222.38 |
| 1029456000000 | 228.06 |
| 1029715200000 | 239.5 |
| 1029801600000 | 237.75 |
| 1029888000000 | 245.54 |
| 1029974400000 | 250.94 |
| 1030060800000 | 243.38 |
| 1030320000000 | 236.04 |
| 1030406400000 | 243.67 |
| 1030492800000 | 230.05 |
| 1030579200000 | 228.36 |
| 1030665600000 | 227.31 |
| 1030924800000 | 221.16 |
| 1031011200000 | 211.7 |
| 1031097600000 | 211.1 |
| 1031184000000 | 210.28 |
| 1031270400000 | 218.97 |
| 1031529600000 | 214.16 |
| 1031616000000 | 215.45 |
| 1031702400000 | 226.88 |
| 1031788800000 | 215.91 |
| 1031875200000 | 207.84 |
| 1032134400000 | 201.21 |
| 1032220800000 | 198.12 |
| 1032307200000 | 188.71 |
| 1032393600000 | 184.94 |
| 1032480000000 | 185.8 |
| 1032739200000 | 177.61 |
| 1032825600000 | 176.97 |
| 1032912000000 | 182.78 |
| 1032998400000 | 192.27 |
| 1033084800000 | 189.1399 |
| 1033344000000 | 177.6399 |
| 1033430400000 | 180.22 |
| 1033516800000 | 187.82 |
| 1033603200000 | 183.4199 |
| 1033689600000 | 173.33 |
| 1033948800000 | 170.6 |
| 1034035200000 | 168.9 |
| 1034121600000 | 173.53 |
| 1034208000000 | 181.81 |
| 1034294400000 | 195.74 |
| 1034553600000 | 193.57 |
| 1034640000000 | 212.18 |
| 1034726400000 | 202 |
| 1034812800000 | 221.88 |
| 1034899200000 | 224.47 |
| 1035158400000 | 228.96 |
| 1035244800000 | 227.03 |
| 1035331200000 | 216.76 |
| 1035417600000 | 227.88 |
| 1035504000000 | 229.85 |
| 1035763200000 | 240.77 |
| 1035849600000 | 225.35 |
| 1035936000000 | 237.98 |
| 1036022400000 | 246.04 |
| 1036108800000 | 246.29 |
| 1036368000000 | 264.36 |
| 1036454400000 | 263.16 |
| 1036540800000 | 255.18 |
| 1036627200000 | 245.66 |
| 1036713600000 | 240.29 |
| 1036972800000 | 231.27 |
| 1037059200000 | 240.15 |
| 1037145600000 | 240.42 |
| 1037232000000 | 253.76 |
| 1037318400000 | 257.29 |
| 1037577600000 | 261.0299 |
| 1037664000000 | 253.67 |
| 1037750400000 | 257.25 |
| 1037836800000 | 273.36 |
| 1037923200000 | 273.3399 |
| 1038182400000 | 275.32 |
| 1038268800000 | 267.17 |
| 1038355200000 | 276.91 |
| 1038441600000 | 281.21 |
| 1038528000000 | 276.5299 |
| 1038787200000 | 285.21 |
| 1038873600000 | 268.79 |
| 1038960000000 | 269.3 |
| 1039046400000 | 261.96 |
| 1039132800000 | 263.43 |
| 1039392000000 | 253.72 |
| 1039478400000 | 250.6 |
| 1039564800000 | 247.12 |
| 1039651200000 | 245.86 |
| 1039737600000 | 242.05 |
| 1039996800000 | 251.84 |
| 1040083200000 | 249.1 |
| 1040169600000 | 235.14 |
| 1040256000000 | 232.84 |
| 1040342400000 | 234.53 |
| 1040601600000 | 233.9 |
| 1040688000000 | 234.54 |
| 1040947200000 | 226.43 |
| 1041206400000 | 229.12 |
| 1041292800000 | 228.83 |
| 1041465600000 | 242.79 |
| 1041552000000 | 245.94 |
| 1041811200000 | 251.64 |
| 1041897600000 | 247.44 |
| 1041984000000 | 237.5 |
| 1042070400000 | 246 |
| 1042156800000 | 249.8 |
| 1042416000000 | 249.01 |
| 1042502400000 | 255.3 |
| 1042588800000 | 250.49 |
| 1042675200000 | 244.42 |
| 1042761600000 | 233.12 |
| 1043020800000 | 231.07 |
| 1043107200000 | 232.73 |
| 1043193600000 | 231.71 |
| 1043280000000 | 231.66 |
| 1043366400000 | 228.89 |
| 1043625600000 | 221.34 |
| 1043712000000 | 220.45 |
| 1043798400000 | 224.27 |
| 1043884800000 | 230.26 |
| 1043971200000 | 224.69 |
| 1044230400000 | 228.81 |
| 1044316800000 | 221.15 |
| 1044403200000 | 223.59 |
| 1044489600000 | 219.48 |
| 1044576000000 | 216.46 |
| 1044835200000 | 213.69 |
| 1044921600000 | 222.44 |
| 1045008000000 | 216.2 |
| 1045094400000 | 214.27 |
| 1045180800000 | 219.6 |
| 1045440000000 | 224.63 |
| 1045526400000 | 229.4 |
| 1045612800000 | 222.84 |
| 1045699200000 | 221.15 |
| 1045785600000 | 220.24 |
| 1046044800000 | 220.74 |
| 1046131200000 | 210.2 |
| 1046217600000 | 208.73 |
| 1046304000000 | 209.1399 |
| 1046390400000 | 215.06 |
| 1046649600000 | 217.72 |
| 1046736000000 | 212.17 |
| 1046822400000 | 211.93 |
| 1046908800000 | 211.39 |
| 1046995200000 | 205.57 |
| 1047254400000 | 202.62 |
| 1047340800000 | 202.55 |
| 1047427200000 | 203.76 |
| 1047513600000 | 210.97 |
| 1047600000000 | 222.6 |
| 1047859200000 | 229.13 |
| 1047945600000 | 231.64 |
| 1048032000000 | 232.57 |
| 1048118400000 | 232.13 |
| 1048204800000 | 240.41 |
| 1048464000000 | 228.42 |
| 1048550400000 | 231.58 |
| 1048636800000 | 231.55 |
| 1048723200000 | 229.12 |
| 1048809600000 | 229.14 |
| 1049068800000 | 218.38 |
| 1049155200000 | 222.14 |
| 1049241600000 | 233.25 |
| 1049328000000 | 233.71 |
| 1049414400000 | 233.3 |
| 1049673600000 | 243.91 |
| 1049760000000 | 238.28 |
| 1049846400000 | 238.84 |
| 1049932800000 | 230.16 |
| 1050019200000 | 233.27 |
| 1050278400000 | 236.56 |
| 1050364800000 | 243.39 |
| 1050451200000 | 245.8 |
| 1050537600000 | 255.52 |
| 1050969600000 | 260.92 |
| 1051056000000 | 263.58 |
| 1051142400000 | 261.18 |
| 1051228800000 | 253.32 |
| 1051488000000 | 260.47 |
| 1051574400000 | 263.61 |
| 1051660800000 | 266.94 |
| 1051747200000 | 268.29 |
| 1051833600000 | 266.45 |
| 1052092800000 | 274.13 |
| 1052179200000 | 276.89 |
| 1052265600000 | 276.13 |
| 1052352000000 | 269.33 |
| 1052438400000 | 269.68 |
| 1052697600000 | 273.11 |
| 1052784000000 | 272.27 |
| 1052870400000 | 269.66 |
| 1052956800000 | 272.58 |
| 1053043200000 | 275.02 |
| 1053302400000 | 264.07 |
| 1053388800000 | 261.81 |
| 1053475200000 | 257.9 |
| 1053561600000 | 263.01 |
| 1053648000000 | 262.37 |
| 1053907200000 | 261.22 |
| 1053993600000 | 264.85 |
| 1054080000000 | 275.4 |
| 1054166400000 | 278.65 |
| 1054252800000 | 282.0899 |
| 1054512000000 | 289.27 |
| 1054598400000 | 284.69 |
| 1054684800000 | 286.89 |
| 1054771200000 | 286.48 |
| 1054857600000 | 296.88 |
| 1055116800000 | 291.94 |
| 1055203200000 | 291.2799 |
| 1055289600000 | 291.01 |
| 1055376000000 | 288.33 |
| 1055462400000 | 285.99 |
| 1055721600000 | 291.87 |
| 1055808000000 | 295.1 |
| 1055894400000 | 290.32 |
| 1055980800000 | 291.94 |
| 1056067200000 | 287.1 |
| 1056326400000 | 280.2799 |
| 1056412800000 | 275.61 |
| 1056499200000 | 279.37 |
| 1056585600000 | 276.54 |
| 1056672000000 | 277.56 |
| 1056931200000 | 273.83 |
| 1057017600000 | 268.58 |
| 1057104000000 | 277.32 |
| 1057190400000 | 277.64 |
| 1057276800000 | 275.29 |
| 1057536000000 | 284.99 |
| 1057622400000 | 287.94 |
| 1057708800000 | 293.05 |
| 1057795200000 | 291.92 |
| 1057881600000 | 289.58 |
| 1058140800000 | 294.7 |
| 1058227200000 | 293.41 |
| 1058313600000 | 294.16 |
| 1058400000000 | 269.02 |
| 1058486400000 | 271.63 |
| 1058745600000 | 266.3399 |
| 1058832000000 | 269.85 |
| 1058918400000 | 274.64 |
| 1059004800000 | 280.46 |
| 1059091200000 | 278.61 |
| 1059350400000 | 285.69 |
| 1059436800000 | 284.4 |
| 1059523200000 | 282.56 |
| 1059609600000 | 283.23 |
| 1059696000000 | 279.05 |
| 1059955200000 | 278.75 |
| 1060041600000 | 280.17 |
| 1060128000000 | 272.1 |
| 1060214400000 | 269.94 |
| 1060300800000 | 269.86 |
| 1060560000000 | 272.66 |
| 1060646400000 | 274.14 |
| 1060732800000 | 279.66 |
| 1060819200000 | 280.57 |
| 1060905600000 | 278.9 |
| 1061164800000 | 281.41 |
| 1061251200000 | 289.82 |
| 1061337600000 | 289.2799 |
| 1061424000000 | 290.8399 |
| 1061510400000 | 294.7799 |
| 1061769600000 | 289.33 |
| 1061856000000 | 286.02 |
| 1061942400000 | 293.4 |
| 1062028800000 | 298.38 |
| 1062115200000 | 303.81 |
| 1062374400000 | 308.7 |
| 1062460800000 | 303.37 |
| 1062547200000 | 315.36 |
| 1062633600000 | 315.81 |
| 1062720000000 | 318.21 |
| 1062979200000 | 322.19 |
| 1063065600000 | 316.2 |
| 1063152000000 | 303.08 |
| 1063238400000 | 303.7 |
| 1063324800000 | 303.74 |
| 1063584000000 | 304.68 |
| 1063670400000 | 305.89 |
| 1063756800000 | 311.64 |
| 1063843200000 | 314.24 |
| 1063929600000 | 314.56 |
| 1064188800000 | 306.13 |
| 1064275200000 | 302.7799 |
| 1064361600000 | 299.76 |
| 1064448000000 | 296.41 |
| 1064534400000 | 294.8 |
| 1064793600000 | 298.3399 |
| 1064880000000 | 294.08 |
| 1064966400000 | 300.61 |
| 1065052800000 | 304.77 |
| 1065139200000 | 317.66 |
| 1065398400000 | 319.14 |
| 1065484800000 | 317.75 |
| 1065571200000 | 325.92 |
| 1065657600000 | 330.83 |
| 1065744000000 | 330.02 |
| 1066003200000 | 334.36 |
| 1066089600000 | 331.63 |
| 1066176000000 | 332.21 |
| 1066262400000 | 325.97 |
| 1066348800000 | 326.98 |
| 1066608000000 | 326.52 |
| 1066694400000 | 330.74 |
| 1066780800000 | 328.04 |
| 1066867200000 | 322.52 |
| 1066953600000 | 323.96 |
| 1067212800000 | 325.16 |
| 1067299200000 | 329.66 |
| 1067385600000 | 335.27 |
| 1067472000000 | 333.29 |
| 1067558400000 | 332.72 |
| 1067817600000 | 340.08 |
| 1067904000000 | 339.14 |
| 1067990400000 | 334.7799 |
| 1068076800000 | 340.0899 |
| 1068163200000 | 346.79 |
| 1068422400000 | 342.26 |
| 1068508800000 | 338.88 |
| 1068595200000 | 345.24 |
| 1068681600000 | 350.7799 |
| 1068768000000 | 352.3399 |
| 1069027200000 | 340.64 |
| 1069113600000 | 342.97 |
| 1069200000000 | 339.48 |
| 1069286400000 | 340.75 |
| 1069372800000 | 341.87 |
| 1069632000000 | 348.6 |
| 1069718400000 | 348.24 |
| 1069804800000 | 349.24 |
| 1069891200000 | 351.14 |
| 1069977600000 | 351.85 |
| 1070236800000 | 356.82 |
| 1070323200000 | 360.36 |
| 1070409600000 | 365.48 |
| 1070496000000 | 364.6 |
| 1070582400000 | 359.51 |
| 1070841600000 | 356.35 |
| 1070928000000 | 356.75 |
| 1071014400000 | 353.93 |
| 1071100800000 | 354.75 |
| 1071187200000 | 356.47 |
| 1071446400000 | 359.97 |
| 1071532800000 | 353.36 |
| 1071619200000 | 349.95 |
| 1071705600000 | 350.89 |
| 1071792000000 | 352.29 |
| 1072051200000 | 349.21 |
| 1072137600000 | 351.12 |
| 1072224000000 | 353.44 |
| 1072656000000 | 353.37 |
| 1072742400000 | 357.05 |
| 1072828800000 | 358.62 |
| 1073001600000 | 363.68 |
| 1073260800000 | 369.5899 |
| 1073347200000 | 373.97 |
| 1073433600000 | 376.43 |
| 1073520000000 | 405.76 |
| 1073606400000 | 411.25 |
| 1073865600000 | 410.5299 |
| 1073952000000 | 406.64 |
| 1074038400000 | 408.91 |
| 1074124800000 | 403.19 |
| 1074211200000 | 404.2799 |
| 1074470400000 | 407.77 |
| 1074556800000 | 410.15 |
| 1074643200000 | 404.07 |
| 1074729600000 | 412.05 |
| 1074816000000 | 410.8 |
| 1075075200000 | 407.76 |
| 1075161600000 | 410.85 |
| 1075248000000 | 409.25 |
| 1075334400000 | 394.5899 |
| 1075420800000 | 395.94 |
| 1075680000000 | 397.33 |
| 1075766400000 | 401.29 |
| 1075852800000 | 391.81 |
| 1075939200000 | 392.99 |
| 1076025600000 | 401.9 |
| 1076284800000 | 408.2 |
| 1076371200000 | 414.3399 |
| 1076457600000 | 417.76 |
| 1076544000000 | 423.65 |
| 1076630400000 | 415.75 |
| 1076889600000 | 416.52 |
| 1076976000000 | 420.7 |
| 1077062400000 | 422.82 |
| 1077148800000 | 423.21 |
| 1077235200000 | 411.47 |
| 1077494400000 | 414.48 |
| 1077580800000 | 409.69 |
| 1077667200000 | 406.69 |
| 1077753600000 | 403 |
| 1077840000000 | 403.43 |
| 1078099200000 | 406.21 |
| 1078185600000 | 409.93 |
| 1078272000000 | 403.52 |
| 1078358400000 | 413.52 |
| 1078444800000 | 422.86 |
| 1078704000000 | 423.14 |
| 1078790400000 | 411.43 |
| 1078876800000 | 400.44 |
| 1078963200000 | 388.0899 |
| 1079049600000 | 387.05 |
| 1079308800000 | 376.83 |
| 1079395200000 | 382.17 |
| 1079481600000 | 387.57 |
| 1079568000000 | 381.43 |
| 1079654400000 | 379.85 |
| 1079913600000 | 367.45 |
| 1080000000000 | 367.46 |
| 1080086400000 | 364.94 |
| 1080172800000 | 375.33 |
| 1080259200000 | 370.91 |
| 1080518400000 | 381.07 |
| 1080604800000 | 380.18 |
| 1080691200000 | 386.96 |
| 1080777600000 | 394.75 |
| 1080864000000 | 399.72 |
| 1081123200000 | 398.37 |
| 1081209600000 | 364.9 |
| 1081296000000 | 361.76 |
| 1081382400000 | 363.19 |
| 1081814400000 | 358.62 |
| 1081900800000 | 350.65 |
| 1081987200000 | 344.3 |
| 1082073600000 | 334.8399 |
| 1082332800000 | 336.92 |
| 1082419200000 | 338.7 |
| 1082505600000 | 329.75 |
| 1082592000000 | 332.29 |
| 1082678400000 | 334.06 |
| 1082937600000 | 336.32 |
| 1083024000000 | 334.89 |
| 1083110400000 | 326.81 |
| 1083196800000 | 323.72 |
| 1083283200000 | 317.31 |
| 1083542400000 | 319.98 |
| 1083628800000 | 321.29 |
| 1083715200000 | 326.4 |
| 1083801600000 | 316.05 |
| 1083888000000 | 314.54 |
| 1084147200000 | 304.92 |
| 1084233600000 | 308.43 |
| 1084320000000 | 302.67 |
| 1084406400000 | 305.58 |
| 1084492800000 | 300.55 |
| 1084752000000 | 297.48 |
| 1084838400000 | 302.57 |
| 1084924800000 | 312.4 |
| 1085011200000 | 307.91 |
| 1085097600000 | 303.3 |
| 1085356800000 | 306.13 |
| 1085443200000 | 307.21 |
| 1085529600000 | 312.65 |
| 1085616000000 | 322.77 |
| 1085702400000 | 319.82 |
| 1085961600000 | 323.31 |
| 1086048000000 | 317.57 |
| 1086134400000 | 317.39 |
| 1086220800000 | 315.66 |
| 1086307200000 | 320.24 |
| 1086566400000 | 328.02 |
| 1086652800000 | 328.21 |
| 1086739200000 | 323.5 |
| 1086825600000 | 322.3399 |
| 1086912000000 | 320.54 |
| 1087171200000 | 316.24 |
| 1087257600000 | 320.07 |
| 1087344000000 | 318.07 |
| 1087430400000 | 316.31 |
| 1087516800000 | 320.21 |
| 1087776000000 | 320.4 |
| 1087862400000 | 316.22 |
| 1087948800000 | 319.55 |
| 1088035200000 | 327.14 |
| 1088121600000 | 326.12 |
| 1088380800000 | 330.91 |
| 1088467200000 | 328.0899 |
| 1088553600000 | 331.65 |
| 1088640000000 | 331.5299 |
| 1088726400000 | 329.97 |
| 1088985600000 | 328.55 |
| 1089072000000 | 321.95 |
| 1089158400000 | 320.22 |
| 1089244800000 | 319.68 |
| 1089331200000 | 322.46 |
| 1089590400000 | 318.65 |
| 1089676800000 | 317.11 |
| 1089763200000 | 315.25 |
| 1089849600000 | 296.52 |
| 1089936000000 | 296.96 |
| 1090195200000 | 292.97 |
| 1090281600000 | 295.1 |
| 1090368000000 | 297.22 |
| 1090454400000 | 288.98 |
| 1090540800000 | 285.76 |
| 1090800000000 | 281.62 |
| 1090886400000 | 281.64 |
| 1090972800000 | 278.86 |
| 1091059200000 | 286.11 |
| 1091145600000 | 284.4 |
| 1091404800000 | 280.43 |
| 1091491200000 | 281.74 |
| 1091577600000 | 276.12 |
| 1091664000000 | 275.64 |
| 1091750400000 | 270.06 |
| 1092009600000 | 267.77 |
| 1092096000000 | 273.13 |
| 1092182400000 | 263.74 |
| 1092268800000 | 257.61 |
| 1092355200000 | 262.74 |
| 1092614400000 | 268.32 |
| 1092700800000 | 272.67 |
| 1092787200000 | 273.88 |
| 1092873600000 | 277.24 |
| 1092960000000 | 273.23 |
| 1093219200000 | 276.25 |
| 1093305600000 | 272.8399 |
| 1093392000000 | 271.5 |
| 1093478400000 | 276.45 |
| 1093564800000 | 275.0299 |
| 1093824000000 | 273.43 |
| 1093910400000 | 269.3399 |
| 1093996800000 | 272.16 |
| 1094083200000 | 275.54 |
| 1094169600000 | 274.3 |
| 1094428800000 | 278.55 |
| 1094515200000 | 278.26 |
| 1094601600000 | 281.99 |
| 1094688000000 | 287.19 |
| 1094774400000 | 296.1 |
| 1095033600000 | 301.76 |
| 1095120000000 | 299.99 |
| 1095206400000 | 294.81 |
| 1095292800000 | 297.7799 |
| 1095379200000 | 300.5299 |
| 1095638400000 | 301.13 |
| 1095724800000 | 303.88 |
| 1095811200000 | 299.2799 |
| 1095897600000 | 295.63 |
| 1095984000000 | 296.27 |
| 1096243200000 | 293.02 |
| 1096329600000 | 290.95 |
| 1096416000000 | 293.37 |
| 1096502400000 | 294.8 |
| 1096588800000 | 304.97 |
| 1096848000000 | 309.1 |
| 1096934400000 | 308.86 |
| 1097020800000 | 306.62 |
| 1097107200000 | 307.8399 |
| 1097193600000 | 304.99 |
| 1097452800000 | 301.6 |
| 1097539200000 | 295.43 |
| 1097625600000 | 299.56 |
| 1097712000000 | 302.26 |
| 1097798400000 | 308.15 |
| 1098057600000 | 306.89 |
| 1098144000000 | 315.75 |
| 1098230400000 | 312.3399 |
| 1098316800000 | 319.08 |
| 1098403200000 | 320.08 |
| 1098662400000 | 316.96 |
| 1098748800000 | 315.48 |
| 1098835200000 | 322.66 |
| 1098921600000 | 326.62 |
| 1099008000000 | 326.32 |
| 1099267200000 | 329.8399 |
| 1099353600000 | 331.05 |
| 1099440000000 | 334.69 |
| 1099526400000 | 332.64 |
| 1099612800000 | 338.2 |
| 1099872000000 | 338.68 |
| 1099958400000 | 339.76 |
| 1100044800000 | 342.36 |
| 1100131200000 | 347 |
| 1100217600000 | 347.49 |
| 1100476800000 | 346.69 |
| 1100563200000 | 344 |
| 1100649600000 | 353.18 |
| 1100736000000 | 352.48 |
| 1100822400000 | 349.43 |
| 1101081600000 | 346.5299 |
| 1101168000000 | 344.27 |
| 1101254400000 | 345.82 |
| 1101340800000 | 349.22 |
| 1101427200000 | 350.12 |
| 1101686400000 | 350.49 |
| 1101772800000 | 346.69 |
| 1101859200000 | 350.16 |
| 1101945600000 | 355.33 |
| 1102032000000 | 353.2799 |
| 1102291200000 | 353.14 |
| 1102377600000 | 354.29 |
| 1102464000000 | 346.14 |
| 1102550400000 | 339.32 |
| 1102636800000 | 338.77 |
| 1102896000000 | 340.46 |
| 1102982400000 | 339.91 |
| 1103068800000 | 342.83 |
| 1103155200000 | 337.04 |
| 1103241600000 | 329.49 |
| 1103500800000 | 334.73 |
| 1103587200000 | 335.98 |
| 1103673600000 | 339.42 |
| 1103760000000 | 342.99 |
| 1103846400000 | 343.79 |
| 1104105600000 | 343.89 |
| 1104192000000 | 345.25 |
| 1104278400000 | 344.36 |
| 1104364800000 | 344.81 |
| 1104451200000 | 344.1 |
| 1104710400000 | 342.77 |
| 1104796800000 | 336.86 |
| 1104883200000 | 333.29 |
| 1104969600000 | 331.82 |
| 1105056000000 | 331.0299 |
| 1105315200000 | 335.5 |
| 1105401600000 | 328.14 |
| 1105488000000 | 326.67 |
| 1105574400000 | 325.21 |
| 1105660800000 | 322.86 |
| 1105920000000 | 324.35 |
| 1106006400000 | 320.19 |
| 1106092800000 | 318.67 |
| 1106179200000 | 310.56 |
| 1106265600000 | 308.77 |
| 1106524800000 | 307.69 |
| 1106611200000 | 308 |
| 1106697600000 | 311.7 |
| 1106784000000 | 318.72 |
| 1106870400000 | 316.15 |
| 1107129600000 | 321.3399 |
| 1107216000000 | 323.52 |
| 1107302400000 | 326.33 |
| 1107388800000 | 317.47 |
| 1107475200000 | 321.7 |
| 1107734400000 | 322.27 |
| 1107820800000 | 324.33 |
| 1107907200000 | 324.35 |
| 1107993600000 | 325.5299 |
| 1108080000000 | 328.35 |
| 1108339200000 | 332.73 |
| 1108425600000 | 333.2799 |
| 1108512000000 | 329.24 |
| 1108598400000 | 328.18 |
| 1108684800000 | 327.82 |
| 1108944000000 | 328.88 |
| 1109030400000 | 335.94 |
| 1109116800000 | 332.44 |
| 1109203200000 | 334.37 |
| 1109289600000 | 339.92 |
| 1109548800000 | 339.9 |
| 1109635200000 | 339.16 |
| 1109721600000 | 337.14 |
| 1109808000000 | 335.12 |
| 1109894400000 | 337.9 |
| 1110153600000 | 337.22 |
| 1110240000000 | 340.06 |
| 1110326400000 | 339.58 |
| 1110412800000 | 338.3399 |
| 1110499200000 | 340.0299 |
| 1110758400000 | 337.69 |
| 1110844800000 | 338.29 |
| 1110931200000 | 335.37 |
| 1111017600000 | 335.72 |
| 1111104000000 | 332.76 |
| 1111363200000 | 327.47 |
| 1111449600000 | 329.38 |
| 1111536000000 | 322.77 |
| 1111622400000 | 323.55 |
| 1112054400000 | 321.91 |
| 1112140800000 | 322.86 |
| 1112227200000 | 324.94 |
| 1112313600000 | 324.8399 |
| 1112572800000 | 316.76 |
| 1112659200000 | 317.91 |
| 1112745600000 | 318.39 |
| 1112832000000 | 321.87 |
| 1112918400000 | 322.49 |
| 1113177600000 | 323.57 |
| 1113264000000 | 318.36 |
| 1113350400000 | 318.7 |
| 1113436800000 | 314.44 |
| 1113523200000 | 308.43 |
| 1113782400000 | 305.68 |
| 1113868800000 | 310 |
| 1113955200000 | 314.5899 |
| 1114041600000 | 324.79 |
| 1114128000000 | 329.06 |
| 1114387200000 | 327.43 |
| 1114473600000 | 324.44 |
| 1114560000000 | 320.55 |
| 1114646400000 | 315.29 |
| 1114732800000 | 314.08 |
| 1114992000000 | 315.18 |
| 1115078400000 | 317.39 |
| 1115164800000 | 324.63 |
| 1115251200000 | 326.5299 |
| 1115337600000 | 329.36 |
| 1115596800000 | 329.54 |
| 1115683200000 | 327.88 |
| 1115769600000 | 324.94 |
| 1115856000000 | 326.61 |
| 1115942400000 | 330.2 |
| 1116201600000 | 331.98 |
| 1116288000000 | 331.77 |
| 1116374400000 | 339.06 |
| 1116460800000 | 339.3399 |
| 1116547200000 | 336.98 |
| 1116806400000 | 339.1 |
| 1116892800000 | 338.19 |
| 1116979200000 | 334.16 |
| 1117065600000 | 335.73 |
| 1117152000000 | 336.8 |
| 1117411200000 | 335.58 |
| 1117497600000 | 331.67 |
| 1117584000000 | 336.31 |
| 1117670400000 | 338.3399 |
| 1117756800000 | 337.7799 |
| 1118016000000 | 333.54 |
| 1118102400000 | 338.49 |
| 1118188800000 | 339.57 |
| 1118275200000 | 333.72 |
| 1118361600000 | 334.72 |
| 1118620800000 | 333.44 |
| 1118707200000 | 335.5299 |
| 1118793600000 | 334.67 |
| 1118880000000 | 337.77 |
| 1118966400000 | 340.92 |
| 1119225600000 | 337.0899 |
| 1119312000000 | 340.3399 |
| 1119398400000 | 344.47 |
| 1119484800000 | 343.62 |
| 1119571200000 | 340.38 |
| 1119830400000 | 335.35 |
| 1119916800000 | 334.41 |
| 1120003200000 | 339.36 |
| 1120089600000 | 336.6 |
| 1120176000000 | 333.66 |
| 1120435200000 | 331.61 |
| 1120521600000 | 331.64 |
| 1120608000000 | 334.67 |
| 1120694400000 | 328.8 |
| 1120780800000 | 335.13 |
| 1121040000000 | 346.96 |
| 1121126400000 | 351.73 |
| 1121212800000 | 352.88 |
| 1121299200000 | 357.72 |
| 1121385600000 | 354.83 |
| 1121644800000 | 353.58 |
| 1121731200000 | 357.55 |
| 1121817600000 | 354.93 |
| 1121904000000 | 341.7799 |
| 1121990400000 | 337.88 |
| 1122249600000 | 332.7799 |
| 1122336000000 | 334.22 |
| 1122422400000 | 335.2 |
| 1122508800000 | 339.52 |
| 1122595200000 | 340.35 |
| 1122854400000 | 338.9 |
| 1122940800000 | 343.4 |
| 1123027200000 | 345.54 |
| 1123113600000 | 342.47 |
| 1123200000000 | 338.2 |
| 1123459200000 | 340.87 |
| 1123545600000 | 343.89 |
| 1123632000000 | 349.45 |
| 1123718400000 | 344.33 |
| 1123804800000 | 342.5299 |
| 1124064000000 | 340.02 |
| 1124150400000 | 336.91 |
| 1124236800000 | 335.65 |
| 1124323200000 | 331.56 |
| 1124409600000 | 333.49 |
| 1124668800000 | 335.5299 |
| 1124755200000 | 333.39 |
| 1124841600000 | 333.37 |
| 1124928000000 | 330.69 |
| 1125014400000 | 328.75 |
| 1125273600000 | 329.22 |
| 1125360000000 | 327.13 |
| 1125446400000 | 330.94 |
| 1125532800000 | 337.12 |
| 1125619200000 | 338.14 |
| 1125878400000 | 340.39 |
| 1125964800000 | 343.29 |
| 1126051200000 | 345.19 |
| 1126137600000 | 343.94 |
| 1126224000000 | 348.64 |
| 1126483200000 | 346.12 |
| 1126569600000 | 350.16 |
| 1126656000000 | 351.49 |
| 1126742400000 | 348.02 |
| 1126828800000 | 348.67 |
| 1127088000000 | 347.13 |
| 1127174400000 | 349.26 |
| 1127260800000 | 344.75 |
| 1127347200000 | 339.79 |
| 1127433600000 | 338.93 |
| 1127692800000 | 346.36 |
| 1127779200000 | 341.76 |
| 1127865600000 | 344.96 |
| 1127952000000 | 343.11 |
| 1128038400000 | 351.61 |
| 1128297600000 | 353.05 |
| 1128384000000 | 356.16 |
| 1128470400000 | 351.86 |
| 1128556800000 | 351.49 |
| 1128643200000 | 348.48 |
| 1128902400000 | 347.93 |
| 1128988800000 | 348.75 |
| 1129075200000 | 348.14 |
| 1129161600000 | 343.38 |
| 1129248000000 | 350.24 |
| 1129507200000 | 350.69 |
| 1129593600000 | 347.3 |
| 1129680000000 | 343.35 |
| 1129766400000 | 339.73 |
| 1129852800000 | 341.11 |
| 1130112000000 | 341.37 |
| 1130198400000 | 345.08 |
| 1130284800000 | 344.79 |
| 1130371200000 | 336.91 |
| 1130457600000 | 335.11 |
| 1130716800000 | 341.79 |
| 1130803200000 | 343.9 |
| 1130889600000 | 347.21 |
| 1130976000000 | 353.41 |
| 1131062400000 | 347.76 |
| 1131321600000 | 347.35 |
| 1131408000000 | 345.5899 |
| 1131494400000 | 345.7 |
| 1131580800000 | 345.86 |
| 1131667200000 | 350.67 |
| 1131926400000 | 350.64 |
| 1132012800000 | 349.05 |
| 1132099200000 | 344.42 |
| 1132185600000 | 347.75 |
| 1132272000000 | 350.6 |
| 1132531200000 | 352.69 |
| 1132617600000 | 351.22 |
| 1132704000000 | 356.66 |
| 1132790400000 | 355.47 |
| 1132876800000 | 356.17 |
| 1133136000000 | 357.05 |
| 1133222400000 | 357.36 |
| 1133308800000 | 356.21 |
| 1133395200000 | 360.01 |
| 1133481600000 | 360.99 |
| 1133740800000 | 362 |
| 1133827200000 | 364.1 |
| 1133913600000 | 363.89 |
| 1134000000000 | 370.7799 |
| 1134086400000 | 368.19 |
| 1134345600000 | 374.02 |
| 1134432000000 | 373.69 |
| 1134518400000 | 376.22 |
| 1134604800000 | 372.66 |
| 1134691200000 | 376.6 |
| 1134950400000 | 377.56 |
| 1135036800000 | 371.19 |
| 1135123200000 | 370.5 |
| 1135209600000 | 372.44 |
| 1135296000000 | 374.42 |
| 1135641600000 | 375.8 |
| 1135728000000 | 374.77 |
| 1135814400000 | 373.24 |
| 1135900800000 | 367.98 |
| 1136160000000 | 370.29 |
| 1136246400000 | 375.95 |
| 1136332800000 | 385.95 |
| 1136419200000 | 393.02 |
| 1136505600000 | 398.5899 |
| 1136764800000 | 398.98 |
| 1136851200000 | 392.73 |
| 1136937600000 | 389.15 |
| 1137024000000 | 385.55 |
| 1137110400000 | 384.13 |
| 1137369600000 | 386.15 |
| 1137456000000 | 379.82 |
| 1137542400000 | 377.63 |
| 1137628800000 | 379.48 |
| 1137715200000 | 371.77 |
| 1137974400000 | 377.26 |
| 1138060800000 | 376.4 |
| 1138147200000 | 387.54 |
| 1138233600000 | 388.42 |
| 1138320000000 | 387.69 |
| 1138579200000 | 385.35 |
| 1138665600000 | 387.71 |
| 1138752000000 | 392.37 |
| 1138838400000 | 388.92 |
| 1138924800000 | 383.75 |
| 1139184000000 | 381.5 |
| 1139270400000 | 378.91 |
| 1139356800000 | 381.91 |
| 1139443200000 | 386.42 |
| 1139529600000 | 380.82 |
| 1139788800000 | 380.2799 |
| 1139875200000 | 382.69 |
| 1139961600000 | 387.19 |
| 1140048000000 | 390.7799 |
| 1140134400000 | 390.67 |
| 1140393600000 | 391.21 |
| 1140480000000 | 389.24 |
| 1140566400000 | 388.83 |
| 1140652800000 | 392.4 |
| 1140739200000 | 391.02 |
| 1140998400000 | 390.5299 |
| 1141084800000 | 387.26 |
| 1141171200000 | 391.52 |
| 1141257600000 | 394.01 |
| 1141344000000 | 392.7799 |
| 1141603200000 | 395.7 |
| 1141689600000 | 391.4 |
| 1141776000000 | 392.64 |
| 1141862400000 | 399.13 |
| 1141948800000 | 398.36 |
| 1142208000000 | 402.42 |
| 1142294400000 | 407.38 |
| 1142380800000 | 408.94 |
| 1142467200000 | 413.65 |
| 1142553600000 | 411.76 |
| 1142812800000 | 414.57 |
| 1142899200000 | 413.57 |
| 1142985600000 | 412.49 |
| 1143072000000 | 411.98 |
| 1143158400000 | 412.3 |
| 1143417600000 | 410.22 |
| 1143504000000 | 410.57 |
| 1143590400000 | 407.79 |
| 1143676800000 | 424.75 |
| 1143763200000 | 422.71 |
| 1144022400000 | 427.19 |
| 1144108800000 | 427.32 |
| 1144195200000 | 429.12 |
| 1144281600000 | 434.27 |
| 1144368000000 | 427.06 |
| 1144627200000 | 427.1 |
| 1144713600000 | 427.85 |
| 1144800000000 | 424.91 |
| 1144886400000 | 424.75 |
| 1145318400000 | 427.99 |
| 1145404800000 | 435.41 |
| 1145491200000 | 445.45 |
| 1145577600000 | 447.19 |
| 1145836800000 | 442.26 |
| 1145923200000 | 443.25 |
| 1146009600000 | 446.82 |
| 1146096000000 | 443.18 |
| 1146182400000 | 437.94 |
| 1146441600000 | 438.71 |
| 1146528000000 | 441.51 |
| 1146614400000 | 437.34 |
| 1146700800000 | 443 |
| 1146787200000 | 446.79 |
| 1147046400000 | 447.29 |
| 1147132800000 | 446.94 |
| 1147219200000 | 442.81 |
| 1147305600000 | 432.18 |
| 1147392000000 | 422.77 |
| 1147651200000 | 423.94 |
| 1147737600000 | 425.28 |
| 1147824000000 | 410.23 |
| 1147910400000 | 408.45 |
| 1147996800000 | 406.45 |
| 1148256000000 | 402.57 |
| 1148342400000 | 418.35 |
| 1148428800000 | 410.25 |
| 1148515200000 | 413.14 |
| 1148601600000 | 420.46 |
| 1148860800000 | 420.85 |
| 1148947200000 | 414.54 |
| 1149033600000 | 415.13 |
| 1149120000000 | 420.5 |
| 1149206400000 | 422.75 |
| 1149465600000 | 417.3 |
| 1149552000000 | 399.01 |
| 1149638400000 | 402.01 |
| 1149724800000 | 384.81 |
| 1149811200000 | 392.35 |
| 1150070400000 | 385.39 |
| 1150156800000 | 377.83 |
| 1150243200000 | 378.04 |
| 1150329600000 | 392.23 |
| 1150416000000 | 389.65 |
| 1150675200000 | 395.64 |
| 1150761600000 | 395.64 |
| 1150848000000 | 397.75 |
| 1150934400000 | 394.29 |
| 1151020800000 | 393.04 |
| 1151280000000 | 394.04 |
| 1151366400000 | 390.95 |
| 1151452800000 | 382.67 |
| 1151539200000 | 388.81 |
| 1151625600000 | 404.37 |
| 1151884800000 | 407.32 |
| 1151971200000 | 408.19 |
| 1152057600000 | 398.77 |
| 1152144000000 | 404.19 |
| 1152230400000 | 397.07 |
| 1152489600000 | 395.05 |
| 1152576000000 | 385.94 |
| 1152662400000 | 383.5299 |
| 1152748800000 | 371.16 |
| 1152835200000 | 364.99 |
| 1153094400000 | 360.01 |
| 1153180800000 | 357.7 |
| 1153267200000 | 372.85 |
| 1153353600000 | 373.97 |
| 1153440000000 | 362.97 |
| 1153699200000 | 369.71 |
| 1153785600000 | 369.37 |
| 1153872000000 | 365.22 |
| 1153958400000 | 373.39 |
| 1154044800000 | 376.14 |
| 1154304000000 | 376.5899 |
| 1154390400000 | 370.19 |
| 1154476800000 | 373.66 |
| 1154563200000 | 369.3399 |
| 1154649600000 | 378.5 |
| 1154908800000 | 369.91 |
| 1154995200000 | 368.91 |
| 1155081600000 | 377.41 |
| 1155168000000 | 371.35 |
| 1155254400000 | 370.06 |
| 1155513600000 | 375.04 |
| 1155600000000 | 384.72 |
| 1155686400000 | 397.98 |
| 1155772800000 | 404.48 |
| 1155859200000 | 399.48 |
| 1156118400000 | 399.56 |
| 1156204800000 | 400.64 |
| 1156291200000 | 394.7799 |
| 1156377600000 | 393.57 |
| 1156464000000 | 391.49 |
| 1156723200000 | 398.22 |
| 1156809600000 | 397.96 |
| 1156896000000 | 405.36 |
| 1156982400000 | 401.4 |
| 1157068800000 | 398.68 |
| 1157328000000 | 400.99 |
| 1157414400000 | 395.27 |
| 1157500800000 | 389.0299 |
| 1157587200000 | 382.45 |
| 1157673600000 | 382.0299 |
| 1157932800000 | 381.2799 |
| 1158019200000 | 392.4 |
| 1158105600000 | 395.65 |
| 1158192000000 | 394.12 |
| 1158278400000 | 390.58 |
| 1158537600000 | 389.77 |
| 1158624000000 | 385.52 |
| 1158710400000 | 392.14 |
| 1158796800000 | 395.43 |
| 1158883200000 | 391.89 |
| 1159142400000 | 390.58 |
| 1159228800000 | 395.62 |
| 1159315200000 | 399.5899 |
| 1159401600000 | 401.06 |
| 1159488000000 | 399.7799 |
| 1159747200000 | 398.5299 |
| 1159833600000 | 396.6 |
| 1159920000000 | 398.61 |
| 1160006400000 | 399.55 |
| 1160092800000 | 396.85 |
| 1160352000000 | 397.08 |
| 1160438400000 | 400.0299 |
| 1160524800000 | 404.45 |
| 1160611200000 | 405.77 |
| 1160697600000 | 406.47 |
| 1160956800000 | 408.7 |
| 1161043200000 | 403.0299 |
| 1161129600000 | 403.85 |
| 1161216000000 | 398.1 |
| 1161302400000 | 396.56 |
| 1161561600000 | 398.62 |
| 1161648000000 | 398.31 |
| 1161734400000 | 396.48 |
| 1161820800000 | 400.54 |
| 1161907200000 | 402.89 |
| 1162166400000 | 401.92 |
| 1162252800000 | 403.23 |
| 1162339200000 | 402.33 |
| 1162425600000 | 397.45 |
| 1162512000000 | 395 |
| 1162771200000 | 400.39 |
| 1162857600000 | 409.14 |
| 1162944000000 | 406.1 |
| 1163030400000 | 407.13 |
| 1163116800000 | 405.42 |
| 1163376000000 | 406.91 |
| 1163462400000 | 408.8 |
| 1163548800000 | 415.4 |
| 1163635200000 | 416.32 |
| 1163721600000 | 414.88 |
| 1163980800000 | 417.4 |
| 1164067200000 | 419.76 |
| 1164153600000 | 427.11 |
| 1164240000000 | 425.61 |
| 1164326400000 | 427.49 |
| 1164585600000 | 418.94 |
| 1164672000000 | 415.41 |
| 1164758400000 | 419.37 |
| 1164844800000 | 419.3 |
| 1164931200000 | 415.38 |
| 1165190400000 | 416.85 |
| 1165276800000 | 419.22 |
| 1165363200000 | 419.31 |
| 1165449600000 | 422.17 |
| 1165536000000 | 423.47 |
| 1165795200000 | 424.37 |
| 1165881600000 | 424.72 |
| 1165968000000 | 426.92 |
| 1166054400000 | 424.12 |
| 1166140800000 | 424.93 |
| 1166400000000 | 425.81 |
| 1166486400000 | 422.99 |
| 1166572800000 | 425.72 |
| 1166659200000 | 427.19 |
| 1166745600000 | 423.64 |
| 1167177600000 | 429.38 |
| 1167264000000 | 428.41 |
| 1167350400000 | 429.87 |
| 1167696000000 | 438.14 |
| 1167782400000 | 440.02 |
| 1167868800000 | 436.15 |
| 1167955200000 | 425.41 |
| 1168214400000 | 429.44 |
| 1168300800000 | 428.15 |
| 1168387200000 | 421.87 |
| 1168473600000 | 430.29 |
| 1168560000000 | 421.77 |
| 1168819200000 | 423.49 |
| 1168905600000 | 423.75 |
| 1168992000000 | 425.53 |
| 1169078400000 | 419.18 |
| 1169164800000 | 420.15 |
| 1169424000000 | 415.18 |
| 1169510400000 | 413.46 |
| 1169596800000 | 409.5899 |
| 1169683200000 | 418.47 |
| 1169769600000 | 418.99 |
| 1170028800000 | 420.95 |
| 1170115200000 | 425.64 |
| 1170201600000 | 422.14 |
| 1170288000000 | 426.23 |
| 1170374400000 | 423.65 |
| 1170633600000 | 423.62 |
| 1170720000000 | 422.95 |
| 1170806400000 | 429.14 |
| 1170892800000 | 429.81 |
| 1170979200000 | 429.48 |
| 1171238400000 | 425.47 |
| 1171324800000 | 428.96 |
| 1171411200000 | 441.53 |
| 1171497600000 | 441.11 |
| 1171584000000 | 441.93 |
| 1171843200000 | 443.51 |
| 1171929600000 | 441.86 |
| 1172016000000 | 438.27 |
| 1172102400000 | 436.44 |
| 1172188800000 | 440.1 |
| 1172448000000 | 440.53 |
| 1172534400000 | 430.89 |
| 1172620800000 | 424.81 |
| 1172707200000 | 418.81 |
| 1172793600000 | 417.52 |
| 1173052800000 | 412.92 |
| 1173139200000 | 413.31 |
| 1173225600000 | 414.7799 |
| 1173312000000 | 421.86 |
| 1173398400000 | 419.89 |
| 1173657600000 | 420.3 |
| 1173744000000 | 416.64 |
| 1173830400000 | 407.3399 |
| 1173916800000 | 418.19 |
| 1174003200000 | 422.23 |
| 1174262400000 | 425.88 |
| 1174348800000 | 425.1 |
| 1174435200000 | 426.4 |
| 1174521600000 | 436.66 |
| 1174608000000 | 433.81 |
| 1174867200000 | 432.24 |
| 1174953600000 | 431.08 |
| 1175040000000 | 429.38 |
| 1175126400000 | 433.31 |
| 1175212800000 | 432.67 |
| 1175472000000 | 432.98 |
| 1175558400000 | 439.16 |
| 1175644800000 | 443.79 |
| 1175731200000 | 448.87 |
| 1176163200000 | 449.6 |
| 1176249600000 | 445.65 |
| 1176336000000 | 447.14 |
| 1176422400000 | 451.54 |
| 1176681600000 | 458.68 |
| 1176768000000 | 459.15 |
| 1176854400000 | 458.9 |
| 1176940800000 | 464.81 |
| 1177027200000 | 470.52 |
| 1177286400000 | 467.08 |
| 1177372800000 | 468.81 |
| 1177459200000 | 473.18 |
| 1177545600000 | 473.4 |
| 1177632000000 | 471.85 |
| 1177891200000 | 470.47 |
| 1177977600000 | 468.72 |
| 1178064000000 | 472.17 |
| 1178150400000 | 469.95 |
| 1178236800000 | 474.32 |
| 1178496000000 | 472.56 |
| 1178582400000 | 466.13 |
| 1178668800000 | 468.13 |
| 1178755200000 | 463.39 |
| 1178841600000 | 465.2 |
| 1179100800000 | 472.57 |
| 1179187200000 | 476.74 |
| 1179273600000 | 475.24 |
| 1179360000000 | 472.99 |
| 1179446400000 | 480.68 |
| 1179705600000 | 480.83 |
| 1179792000000 | 479.31 |
| 1179878400000 | 483.32 |
| 1179964800000 | 477.93 |
| 1180051200000 | 480.14 |
| 1180310400000 | 481.42 |
| 1180396800000 | 481.45 |
| 1180483200000 | 482.08 |
| 1180569600000 | 489.78 |
| 1180656000000 | 497.12 |
| 1180915200000 | 500.48 |
| 1181001600000 | 497.47 |
| 1181088000000 | 492.85 |
| 1181174400000 | 487.11 |
| 1181260800000 | 487.64 |
| 1181520000000 | 492.6 |
| 1181606400000 | 483.93 |
| 1181692800000 | 486.56 |
| 1181779200000 | 494.13 |
| 1181865600000 | 503.33 |
| 1182124800000 | 502.8 |
| 1182211200000 | 503.45 |
| 1182297600000 | 508.53 |
| 1182384000000 | 500.12 |
| 1182470400000 | 500.59 |
| 1182729600000 | 499.67 |
| 1182816000000 | 496.25 |
| 1182902400000 | 494.42 |
| 1182988800000 | 502.76 |
| 1183075200000 | 505.03 |
| 1183334400000 | 511.81 |
| 1183420800000 | 516.59 |
| 1183507200000 | 517.66 |
| 1183593600000 | 512.09 |
| 1183680000000 | 516.3099 |
| 1183939200000 | 516.05 |
| 1184025600000 | 515.72 |
| 1184112000000 | 513.74 |
| 1184198400000 | 524.26 |
| 1184284800000 | 528.1799 |
| 1184544000000 | 529.69 |
| 1184630400000 | 528.86 |
| 1184716800000 | 522.57 |
| 1184803200000 | 534.1 |
| 1184889600000 | 525.65 |
| 1185148800000 | 527.59 |
| 1185235200000 | 520.45 |
| 1185321600000 | 510.53 |
| 1185408000000 | 498.8 |
| 1185494400000 | 500.95 |
| 1185753600000 | 505.26 |
| 1185840000000 | 504.27 |
| 1185926400000 | 493.89 |
| 1186012800000 | 512.98 |
| 1186099200000 | 506.91 |
| 1186358400000 | 502.47 |
| 1186444800000 | 502.16 |
| 1186531200000 | 518.6 |
| 1186617600000 | 509.44 |
| 1186704000000 | 493.19 |
| 1186963200000 | 505.36 |
| 1187049600000 | 498.56 |
| 1187136000000 | 490.31 |
| 1187222400000 | 469.51 |
| 1187308800000 | 483.87 |
| 1187568000000 | 487.59 |
| 1187654400000 | 490.03 |
| 1187740800000 | 500.16 |
| 1187827200000 | 499.22 |
| 1187913600000 | 503.9 |
| 1188172800000 | 504.31 |
| 1188259200000 | 496.86 |
| 1188345600000 | 509.51 |
| 1188432000000 | 520.48 |
| 1188518400000 | 525.96 |
| 1188777600000 | 527.2 |
| 1188864000000 | 532.07 |
| 1188950400000 | 525.64 |
| 1189036800000 | 538.15 |
| 1189123200000 | 533.39 |
| 1189382400000 | 531.36 |
| 1189468800000 | 541.28 |
| 1189555200000 | 536.77 |
| 1189641600000 | 532.4299 |
| 1189728000000 | 527.53 |
| 1189987200000 | 526.15 |
| 1190073600000 | 535.94 |
| 1190160000000 | 556.77 |
| 1190246400000 | 557.01 |
| 1190332800000 | 559.72 |
| 1190592000000 | 556.49 |
| 1190678400000 | 555.92 |
| 1190764800000 | 565.82 |
| 1190851200000 | 567.08 |
| 1190937600000 | 572.99 |
| 1191196800000 | 569.01 |
| 1191283200000 | 567.3 |
| 1191369600000 | 565.89 |
| 1191456000000 | 555.94 |
| 1191542400000 | 560.48 |
| 1191801600000 | 553.22 |
| 1191888000000 | 551.05 |
| 1191974400000 | 559.46 |
| 1192060800000 | 571.24 |
| 1192147200000 | 563.24 |
| 1192406400000 | 555.47 |
| 1192492800000 | 542.03 |
| 1192579200000 | 558.02 |
| 1192665600000 | 562.51 |
| 1192752000000 | 556.39 |
| 1193011200000 | 550.89 |
| 1193097600000 | 560.51 |
| 1193184000000 | 560.62 |
| 1193270400000 | 571.92 |
| 1193356800000 | 578.41 |
| 1193616000000 | 581.87 |
| 1193702400000 | 575.48 |
| 1193788800000 | 576.33 |
| 1193875200000 | 568.8099 |
| 1193961600000 | 569.01 |
| 1194220800000 | 567.29 |
| 1194307200000 | 578.05 |
| 1194393600000 | 589.1799 |
| 1194480000000 | 571.23 |
| 1194566400000 | 552.7 |
| 1194825600000 | 545.46 |
| 1194912000000 | 547.28 |
| 1194998400000 | 558.24 |
| 1195084800000 | 550.15 |
| 1195171200000 | 542.83 |
| 1195430400000 | 542.5 |
| 1195516800000 | 549.95 |
| 1195603200000 | 532.87 |
| 1195689600000 | 538.54 |
| 1195776000000 | 541.87 |
| 1196035200000 | 546.19 |
| 1196121600000 | 537.1799 |
| 1196208000000 | 553.51 |
| 1196294400000 | 557.52 |
| 1196380800000 | 560.6 |
| 1196640000000 | 561.99 |
| 1196726400000 | 549.07 |
| 1196812800000 | 556.22 |
| 1196899200000 | 554.09 |
| 1196985600000 | 556.52 |
| 1197244800000 | 565.8099 |
| 1197331200000 | 565.64 |
| 1197417600000 | 564.9299 |
| 1197504000000 | 545.61 |
| 1197590400000 | 541.82 |
| 1197849600000 | 523.94 |
| 1197936000000 | 518.53 |
| 1198022400000 | 522.7 |
| 1198108800000 | 528.03 |
| 1198195200000 | 541.3 |
| 1198454400000 | 544.33 |
| 1198713600000 | 545.4299 |
| 1198800000000 | 546.59 |
| 1199059200000 | 543.38 |
| 1199232000000 | 533.76 |
| 1199318400000 | 531.98 |
| 1199404800000 | 515.71 |
| 1199664000000 | 495.61 |
| 1199750400000 | 501.08 |
| 1199836800000 | 482.93 |
| 1199923200000 | 485.56 |
| 1200009600000 | 485.36 |
| 1200268800000 | 497.73 |
| 1200355200000 | 488.58 |
| 1200441600000 | 478.72 |
| 1200528000000 | 478.76 |
| 1200614400000 | 469.88 |
| 1200873600000 | 435.7 |
| 1200960000000 | 447.64 |
| 1201046400000 | 432.16 |
| 1201132800000 | 481.06 |
| 1201219200000 | 487.64 |
| 1201478400000 | 478.25 |
| 1201564800000 | 481.35 |
| 1201651200000 | 483.51 |
| 1201737600000 | 493.85 |
| 1201824000000 | 507.53 |
| 1202083200000 | 510.16 |
| 1202169600000 | 482.69 |
| 1202256000000 | 488.86 |
| 1202342400000 | 471.06 |
| 1202428800000 | 480.5 |
| 1202688000000 | 483.71 |
| 1202774400000 | 502.96 |
| 1202860800000 | 498.29 |
| 1202947200000 | 497.42 |
| 1203033600000 | 485.89 |
| 1203292800000 | 497.21 |
| 1203379200000 | 496.82 |
| 1203465600000 | 490.08 |
| 1203552000000 | 497.03 |
| 1203638400000 | 492.5 |
| 1203897600000 | 497.88 |
| 1203984000000 | 507.79 |
| 1204070400000 | 517.03 |
| 1204156800000 | 509.66 |
| 1204243200000 | 494.66 |
| 1204502400000 | 484.32 |
| 1204588800000 | 465.95 |
| 1204675200000 | 479.76 |
| 1204761600000 | 470.71 |
| 1204848000000 | 465.15 |
| 1205107200000 | 460.03 |
| 1205193600000 | 447.41 |
| 1205280000000 | 458.66 |
| 1205366400000 | 457.77 |
| 1205452800000 | 449.37 |
| 1205712000000 | 435.6 |
| 1205798400000 | 453.63 |
| 1205884800000 | 433.57 |
| 1205971200000 | 419.72 |
| 1206403200000 | 453.72 |
| 1206489600000 | 455.99 |
| 1206576000000 | 453.3 |
| 1206662400000 | 455.7 |
| 1206921600000 | 458.51 |
| 1207008000000 | 474.68 |
| 1207094400000 | 477.37 |
| 1207180800000 | 477.66 |
| 1207267200000 | 485.23 |
| 1207526400000 | 492.18 |
| 1207612800000 | 482.58 |
| 1207699200000 | 477.53 |
| 1207785600000 | 474.63 |
| 1207872000000 | 467.77 |
| 1208131200000 | 464.02 |
| 1208217600000 | 459.13 |
| 1208304000000 | 479.77 |
| 1208390400000 | 443.67 |
| 1208476800000 | 446.47 |
| 1208736000000 | 448.71 |
| 1208822400000 | 446.49 |
| 1208908800000 | 453.85 |
| 1208995200000 | 446.68 |
| 1209081600000 | 453.82 |
| 1209340800000 | 457.54 |
| 1209427200000 | 460.48 |
| 1209513600000 | 464.92 |
| 1209600000000 | 461.38 |
| 1209686400000 | 461.14 |
| 1209945600000 | 458.28 |
| 1210032000000 | 456.49 |
| 1210118400000 | 465.06 |
| 1210204800000 | 460.43 |
| 1210291200000 | 455.56 |
| 1210550400000 | 456.17 |
| 1210636800000 | 457.61 |
| 1210723200000 | 461.81 |
| 1210809600000 | 460.24 |
| 1210896000000 | 468.37 |
| 1211155200000 | 479.53 |
| 1211241600000 | 472.09 |
| 1211328000000 | 471 |
| 1211414400000 | 470.17 |
| 1211500800000 | 461.25 |
| 1211760000000 | 459.59 |
| 1211846400000 | 460.65 |
| 1211932800000 | 468.69 |
| 1212019200000 | 462.12 |
| 1212105600000 | 472.83 |
| 1212364800000 | 461.89 |
| 1212451200000 | 465.22 |
| 1212537600000 | 461.55 |
| 1212624000000 | 453.59 |
| 1212710400000 | 449.85 |
| 1212969600000 | 446.15 |
| 1213056000000 | 437.67 |
| 1213142400000 | 435.24 |
| 1213228800000 | 435.76 |
| 1213315200000 | 436.16 |
| 1213574400000 | 436.1 |
| 1213660800000 | 441.54 |
| 1213747200000 | 434.56 |
| 1213833600000 | 422.77 |
| 1213920000000 | 421.08 |
| 1214179200000 | 413.26 |
| 1214265600000 | 416.08 |
| 1214352000000 | 431.22 |
| 1214438400000 | 423.35 |
| 1214524800000 | 411.67 |
| 1214784000000 | 413.12 |
| 1214870400000 | 403.91 |
| 1214956800000 | 403.01 |
| 1215043200000 | 408.6 |
| 1215129600000 | 406.07 |
| 1215388800000 | 413.62 |
| 1215475200000 | 405.67 |
| 1215561600000 | 417.1 |
| 1215648000000 | 414.2799 |
| 1215734400000 | 409.83 |
| 1215993600000 | 409.55 |
| 1216080000000 | 405.6 |
| 1216166400000 | 411.8399 |
| 1216252800000 | 434.57 |
| 1216339200000 | 445.6 |
| 1216598400000 | 444.85 |
| 1216684800000 | 437.51 |
| 1216771200000 | 436.34 |
| 1216857600000 | 438.9 |
| 1216944000000 | 444.97 |
| 1217203200000 | 440.95 |
| 1217289600000 | 448.01 |
| 1217376000000 | 448.47 |
| 1217462400000 | 447.32 |
| 1217548800000 | 440.64 |
| 1217808000000 | 444.63 |
| 1217894400000 | 450.5 |
| 1217980800000 | 454.76 |
| 1218067200000 | 449.37 |
| 1218153600000 | 443.38 |
| 1218412800000 | 448.37 |
| 1218499200000 | 445.65 |
| 1218585600000 | 433.17 |
| 1218672000000 | 437.55 |
| 1218758400000 | 432.57 |
| 1219017600000 | 429.55 |
| 1219104000000 | 418.7 |
| 1219190400000 | 422.24 |
| 1219276800000 | 423.56 |
| 1219363200000 | 431.87 |
| 1219622400000 | 428.51 |
| 1219708800000 | 433.86 |
| 1219795200000 | 430.39 |
| 1219881600000 | 434.89 |
| 1219968000000 | 427.56 |
| 1220227200000 | 425.95 |
| 1220313600000 | 425.77 |
| 1220400000000 | 411.92 |
| 1220486400000 | 397.25 |
| 1220572800000 | 372.68 |
| 1220832000000 | 372.27 |
| 1220918400000 | 367.52 |
| 1221004800000 | 364.98 |
| 1221091200000 | 361.88 |
| 1221177600000 | 372.46 |
| 1221436800000 | 371.87 |
| 1221523200000 | 369.75 |
| 1221609600000 | 355.02 |
| 1221696000000 | 356.2799 |
| 1221782400000 | 381.91 |
| 1222041600000 | 372.67 |
| 1222128000000 | 371.7 |
| 1222214400000 | 366.39 |
| 1222300800000 | 371.96 |
| 1222387200000 | 362.36 |
| 1222646400000 | 338.26 |
| 1222732800000 | 332.18 |
| 1222819200000 | 333.24 |
| 1222905600000 | 321.51 |
| 1222992000000 | 321.3 |
| 1223251200000 | 282.23 |
| 1223337600000 | 283.5 |
| 1223424000000 | 276.13 |
| 1223510400000 | 274.01 |
| 1223596800000 | 255.86 |
| 1223856000000 | 273.43 |
| 1223942400000 | 285.73 |
| 1224028800000 | 261.32 |
| 1224115200000 | 249.57 |
| 1224201600000 | 268.96 |
| 1224460800000 | 278.67 |
| 1224547200000 | 275.38 |
| 1224633600000 | 255.48 |
| 1224720000000 | 257.17 |
| 1224806400000 | 247.53 |
| 1225065600000 | 234.52 |
| 1225152000000 | 228.72 |
| 1225238400000 | 255.12 |
| 1225324800000 | 261.81 |
| 1225411200000 | 256.32 |
| 1225670400000 | 265.11 |
| 1225756800000 | 281.42 |
| 1225843200000 | 280.57 |
| 1225929600000 | 253.24 |
| 1226016000000 | 257.37 |
| 1226275200000 | 260.08 |
| 1226361600000 | 239.09 |
| 1226448000000 | 230.28 |
| 1226534400000 | 230.64 |
| 1226620800000 | 229.64 |
| 1226880000000 | 224.99 |
| 1226966400000 | 229.26 |
| 1227052800000 | 225.9 |
| 1227139200000 | 217.28 |
| 1227225600000 | 209.83 |
| 1227484800000 | 234.37 |
| 1227571200000 | 241.07 |
| 1227657600000 | 239.63 |
| 1227744000000 | 242.21 |
| 1227830400000 | 235.03 |
| 1228089600000 | 222.77 |
| 1228176000000 | 228.57 |
| 1228262400000 | 227.33 |
| 1228348800000 | 230.58 |
| 1228435200000 | 217.54 |
| 1228694400000 | 238.22 |
| 1228780800000 | 243.29 |
| 1228867200000 | 248.42 |
| 1228953600000 | 248.57 |
| 1229040000000 | 244.29 |
| 1229299200000 | 247.68 |
| 1229385600000 | 254.92 |
| 1229472000000 | 259.97 |
| 1229558400000 | 263.41 |
| 1229644800000 | 256.02 |
| 1229904000000 | 250.16 |
| 1229990400000 | 250.28 |
| 1230076800000 | 250.98 |
| 1230508800000 | 249.76 |
| 1230595200000 | 257.81 |
| 1230681600000 | 253.89 |
| 1230854400000 | 260.54 |
| 1231113600000 | 263.32 |
| 1231200000000 | 260.23 |
| 1231286400000 | 263.67 |
| 1231372800000 | 258.31 |
| 1231459200000 | 257.5899 |
| 1231718400000 | 248.5 |
| 1231804800000 | 243.8 |
| 1231891200000 | 231.48 |
| 1231977600000 | 230.22 |
| 1232064000000 | 240.35 |
| 1232323200000 | 236.94 |
| 1232409600000 | 224.45 |
| 1232496000000 | 227.19 |
| 1232582400000 | 218.74 |
| 1232668800000 | 214.77 |
| 1232928000000 | 220.48 |
| 1233014400000 | 225.73 |
| 1233100800000 | 235.22 |
| 1233187200000 | 228.32 |
| 1233273600000 | 223.94 |
| 1233532800000 | 220.38 |
| 1233619200000 | 225.7 |
| 1233705600000 | 231.51 |
| 1233792000000 | 233.12 |
| 1233878400000 | 240.89 |
| 1234137600000 | 243.53 |
| 1234224000000 | 234.06 |
| 1234310400000 | 230.35 |
| 1234396800000 | 223.2 |
| 1234483200000 | 226.6 |
| 1234742400000 | 221.45 |
| 1234828800000 | 211.53 |
| 1234915200000 | 210.58 |
| 1235001600000 | 205.46 |
| 1235088000000 | 195.9199 |
| 1235347200000 | 195.82 |
| 1235433600000 | 192.6699 |
| 1235520000000 | 191.45 |
| 1235606400000 | 192.54 |
| 1235692800000 | 188.37 |
| 1235952000000 | 181.03 |
| 1236038400000 | 182.63 |
| 1236124800000 | 188.1699 |
| 1236211200000 | 182.43 |
| 1236297600000 | 176.43 |
| 1236556800000 | 179.8899 |
| 1236643200000 | 192.94 |
| 1236729600000 | 197.18 |
| 1236816000000 | 202.24 |
| 1236902400000 | 200.61 |
| 1237161600000 | 212.59 |
| 1237248000000 | 209.08 |
| 1237334400000 | 213.91 |
| 1237420800000 | 226.95 |
| 1237507200000 | 217.36 |
| 1237766400000 | 219.71 |
| 1237852800000 | 223.75 |
| 1237939200000 | 227.87 |
| 1238025600000 | 227.96 |
| 1238112000000 | 219.49 |
| 1238371200000 | 209.81 |
| 1238457600000 | 219.91 |
| 1238544000000 | 221.72 |
| 1238630400000 | 240.24 |
| 1238716800000 | 235.65 |
| 1238976000000 | 240.2 |
| 1239062400000 | 233.38 |
| 1239148800000 | 238.2 |
| 1239235200000 | 246 |
| 1239667200000 | 250.2 |
| 1239753600000 | 245.31 |
| 1239840000000 | 256.06 |
| 1239926400000 | 259.58 |
| 1240185600000 | 251.38 |
| 1240272000000 | 255.11 |
| 1240358400000 | 260.33 |
| 1240444800000 | 259.13 |
| 1240531200000 | 263.06 |
| 1240790400000 | 257.16 |
| 1240876800000 | 250.61 |
| 1240963200000 | 257.66 |
| 1241049600000 | 262.77 |
| 1241136000000 | 262.81 |
| 1241395200000 | 273.23 |
| 1241481600000 | 266.97 |
| 1241568000000 | 267.97 |
| 1241654400000 | 262.1 |
| 1241740800000 | 264.3399 |
| 1242000000000 | 264.02 |
| 1242086400000 | 261.0299 |
| 1242172800000 | 256.44 |
| 1242259200000 | 258.5899 |
| 1242345600000 | 261.79 |
| 1242604800000 | 266.75 |
| 1242691200000 | 276.64 |
| 1242777600000 | 281.96 |
| 1242864000000 | 277.32 |
| 1242950400000 | 274.66 |
| 1243209600000 | 277.6 |
| 1243296000000 | 277.8 |
| 1243382400000 | 280.38 |
| 1243468800000 | 278.55 |
| 1243555200000 | 283.3 |
| 1243814400000 | 293.1 |
| 1243900800000 | 299.11 |
| 1243987200000 | 287.88 |
| 1244073600000 | 285.21 |
| 1244160000000 | 282.95 |
| 1244419200000 | 278.33 |
| 1244505600000 | 287 |
| 1244592000000 | 289.35 |
| 1244678400000 | 290.92 |
| 1244764800000 | 285.12 |
| 1245024000000 | 274.27 |
| 1245110400000 | 276.61 |
| 1245196800000 | 271.12 |
| 1245283200000 | 274.85 |
| 1245369600000 | 275.18 |
| 1245628800000 | 264.85 |
| 1245715200000 | 264.5 |
| 1245801600000 | 273.81 |
| 1245888000000 | 269.11 |
| 1245974400000 | 273.69 |
| 1246233600000 | 276.91 |
| 1246320000000 | 273.25 |
| 1246406400000 | 278.17 |
| 1246492800000 | 270.5299 |
| 1246579200000 | 268.64 |
| 1246838400000 | 265.99 |
| 1246924800000 | 265.58 |
| 1247011200000 | 262.54 |
| 1247097600000 | 267.86 |
| 1247184000000 | 264.32 |
| 1247443200000 | 273.22 |
| 1247529600000 | 271.82 |
| 1247616000000 | 288.12 |
| 1247702400000 | 271.66 |
| 1247788800000 | 272.0299 |
| 1248048000000 | 274.04 |
| 1248134400000 | 272.44 |
| 1248220800000 | 274.7 |
| 1248307200000 | 280.11 |
| 1248393600000 | 276.21 |
| 1248652800000 | 275.39 |
| 1248739200000 | 272.51 |
| 1248825600000 | 274.52 |
| 1248912000000 | 282.9 |
| 1248998400000 | 286.06 |
| 1249257600000 | 292.5299 |
| 1249344000000 | 293.3 |
| 1249430400000 | 288.16 |
| 1249516800000 | 290.5 |
| 1249603200000 | 291.1 |
| 1249862400000 | 289.2799 |
| 1249948800000 | 284.63 |
| 1250035200000 | 288.61 |
| 1250121600000 | 292.04 |
| 1250208000000 | 288.38 |
| 1250467200000 | 280.06 |
| 1250553600000 | 281.43 |
| 1250640000000 | 279.8 |
| 1250726400000 | 282.97 |
| 1250812800000 | 288.51 |
| 1251072000000 | 291.94 |
| 1251158400000 | 291.38 |
| 1251244800000 | 295.92 |
| 1251331200000 | 298.92 |
| 1251417600000 | 308.24 |
| 1251676800000 | 306.8399 |
| 1251763200000 | 300.74 |
| 1251849600000 | 296.6 |
| 1251936000000 | 300.12 |
| 1252022400000 | 305.82 |
| 1252281600000 | 313.69 |
| 1252368000000 | 318.47 |
| 1252454400000 | 323.47 |
| 1252540800000 | 328.46 |
| 1252627200000 | 328.74 |
| 1252886400000 | 328.42 |
| 1252972800000 | 331.98 |
| 1253059200000 | 335.58 |
| 1253145600000 | 334.5 |
| 1253232000000 | 332.5899 |
| 1253491200000 | 333.11 |
| 1253577600000 | 337.5 |
| 1253664000000 | 337.61 |
| 1253750400000 | 326.68 |
| 1253836800000 | 326.38 |
| 1254096000000 | 329.5 |
| 1254182400000 | 323.17 |
| 1254268800000 | 323.7799 |
| 1254355200000 | 317.95 |
| 1254441600000 | 311.89 |
| 1254700800000 | 315.96 |
| 1254787200000 | 323.64 |
| 1254873600000 | 323.25 |
| 1254960000000 | 329.75 |
| 1255046400000 | 330.96 |
| 1255305600000 | 339.74 |
| 1255392000000 | 336.68 |
| 1255478400000 | 343.74 |
| 1255564800000 | 328.36 |
| 1255651200000 | 323.38 |
| 1255910400000 | 328.01 |
| 1255996800000 | 323.8399 |
| 1256083200000 | 323.13 |
| 1256169600000 | 319.27 |
| 1256256000000 | 318.49 |
| 1256515200000 | 313.36 |
| 1256601600000 | 310.6 |
| 1256688000000 | 297.05 |
| 1256774400000 | 301.57 |
| 1256860800000 | 291.76 |
| 1257120000000 | 295.51 |
| 1257206400000 | 291.37 |
| 1257292800000 | 301.3399 |
| 1257379200000 | 301.2799 |
| 1257465600000 | 300.66 |
| 1257724800000 | 308.2 |
| 1257811200000 | 302.94 |
| 1257897600000 | 310.5899 |
| 1257984000000 | 308.46 |
| 1258070400000 | 310.68 |
| 1258329600000 | 316.91 |
| 1258416000000 | 313.82 |
| 1258502400000 | 317.86 |
| 1258588800000 | 306.52 |
| 1258675200000 | 303.43 |
| 1258934400000 | 310.0899 |
| 1259020800000 | 306.77 |
| 1259107200000 | 309.85 |
| 1259193600000 | 299.7 |
| 1259280000000 | 306.14 |
| 1259539200000 | 303.19 |
| 1259625600000 | 309.9 |
| 1259712000000 | 304.55 |
| 1259798400000 | 303.16 |
| 1259884800000 | 300.5299 |
| 1260144000000 | 298.51 |
| 1260230400000 | 296.41 |
| 1260316800000 | 293.9 |
| 1260403200000 | 295.57 |
| 1260489600000 | 296.52 |
| 1260748800000 | 300.02 |
| 1260835200000 | 297.72 |
| 1260921600000 | 302.75 |
| 1261008000000 | 295.29 |
| 1261094400000 | 295.83 |
| 1261353600000 | 299.2 |
| 1261440000000 | 300.74 |
| 1261526400000 | 302.92 |
| 1261612800000 | 303.39 |
| 1261958400000 | 304.1 |
| 1262044800000 | 305.29 |
| 1262131200000 | 304.25 |
| 1262217600000 | 305.55 |
| 1262563200000 | 314.05 |
| 1262649600000 | 314.3 |
| 1262736000000 | 316.54 |
| 1262822400000 | 317.24 |
| 1262908800000 | 316.5299 |
| 1263168000000 | 318.6 |
| 1263254400000 | 315.44 |
| 1263340800000 | 317.42 |
| 1263427200000 | 321.64 |
| 1263513600000 | 314.77 |
| 1263772800000 | 315.44 |
| 1263859200000 | 313.26 |
| 1263945600000 | 308.68 |
| 1264032000000 | 305.63 |
| 1264118400000 | 304.64 |
| 1264377600000 | 300.0299 |
| 1264464000000 | 300.55 |
| 1264550400000 | 298.48 |
| 1264636800000 | 304.56 |
| 1264723200000 | 308.79 |
| 1264982400000 | 311.27 |
| 1265068800000 | 316.44 |
| 1265155200000 | 316.33 |
| 1265241600000 | 306.98 |
| 1265328000000 | 297.43 |
| 1265587200000 | 295.97 |
| 1265673600000 | 294.15 |
| 1265760000000 | 291.89 |
| 1265846400000 | 287.01 |
| 1265932800000 | 285.89 |
| 1266192000000 | 284.8399 |
| 1266278400000 | 293.18 |
| 1266364800000 | 296.67 |
| 1266451200000 | 298.38 |
| 1266537600000 | 297.97 |
| 1266796800000 | 299.98 |
| 1266883200000 | 296.1 |
| 1266969600000 | 298.47 |
| 1267056000000 | 291.79 |
| 1267142400000 | 299.68 |
| 1267401600000 | 299.7799 |
| 1267488000000 | 306.52 |
| 1267574400000 | 311.5 |
| 1267660800000 | 309.67 |
| 1267747200000 | 314.4 |
| 1268006400000 | 316.35 |
| 1268092800000 | 314.75 |
| 1268179200000 | 321.5 |
| 1268265600000 | 319.31 |
| 1268352000000 | 322.76 |
| 1268611200000 | 318.35 |
| 1268697600000 | 324.83 |
| 1268784000000 | 330.8 |
| 1268870400000 | 324.77 |
| 1268956800000 | 322.3 |
| 1269216000000 | 324.76 |
| 1269302400000 | 327.98 |
| 1269388800000 | 326.51 |
| 1269475200000 | 330.26 |
| 1269561600000 | 330.7 |
| 1269820800000 | 332.96 |
| 1269907200000 | 330.04 |
| 1269993600000 | 334.55 |
| 1270080000000 | 339.18 |
| 1270512000000 | 335.29 |
| 1270598400000 | 334.13 |
| 1270684800000 | 329.5899 |
| 1270771200000 | 333.07 |
| 1271030400000 | 334.93 |
| 1271116800000 | 333.27 |
| 1271203200000 | 339.69 |
| 1271289600000 | 341.02 |
| 1271376000000 | 332.07 |
| 1271635200000 | 333 |
| 1271721600000 | 337.32 |
| 1271808000000 | 336.31 |
| 1271894400000 | 317 |
| 1271980800000 | 318.25 |
| 1272240000000 | 318.22 |
| 1272326400000 | 310.87 |
| 1272412800000 | 301.23 |
| 1272499200000 | 304.01 |
| 1272585600000 | 305.76 |
| 1272844800000 | 302.8 |
| 1272931200000 | 293.47 |
| 1273017600000 | 288.75 |
| 1273104000000 | 282.68 |
| 1273190400000 | 271.39 |
| 1273449600000 | 288.56 |
| 1273536000000 | 284.47 |
| 1273622400000 | 288.5299 |
| 1273708800000 | 284.92 |
| 1273795200000 | 271.95 |
| 1274054400000 | 270.79 |
| 1274140800000 | 273.7799 |
| 1274227200000 | 265.7799 |
| 1274313600000 | 260.43 |
| 1274400000000 | 265.23 |
| 1274659200000 | 261.8 |
| 1274745600000 | 253.12 |
| 1274832000000 | 259.31 |
| 1274918400000 | 264.81 |
| 1275004800000 | 265.61 |
| 1275264000000 | 267.18 |
| 1275350400000 | 267.5899 |
| 1275436800000 | 265.66 |
| 1275523200000 | 271.32 |
| 1275609600000 | 262.95 |
| 1275868800000 | 256.22 |
| 1275955200000 | 255.38 |
| 1276041600000 | 260.47 |
| 1276128000000 | 263.82 |
| 1276214400000 | 265.29 |
| 1276473600000 | 271.29 |
| 1276560000000 | 274.94 |
| 1276646400000 | 267.65 |
| 1276732800000 | 269.67 |
| 1276819200000 | 271.79 |
| 1277078400000 | 271.8 |
| 1277164800000 | 268.38 |
| 1277251200000 | 265.41 |
| 1277337600000 | 261.98 |
| 1277424000000 | 260.6 |
| 1277683200000 | 262.98 |
| 1277769600000 | 252.2 |
| 1277856000000 | 254.07 |
| 1277942400000 | 254.12 |
| 1278028800000 | 256.5 |
| 1278288000000 | 254.33 |
| 1278374400000 | 262.83 |
| 1278460800000 | 265.41 |
| 1278547200000 | 265.89 |
| 1278633600000 | 265.81 |
| 1278892800000 | 265.39 |
| 1278979200000 | 270.61 |
| 1279065600000 | 275.35 |
| 1279152000000 | 276.01 |
| 1279238400000 | 274.29 |
| 1279497600000 | 273.55 |
| 1279584000000 | 270.5 |
| 1279670400000 | 271.02 |
| 1279756800000 | 278.25 |
| 1279843200000 | 276.56 |
| 1280102400000 | 279.82 |
| 1280188800000 | 277.66 |
| 1280275200000 | 276.33 |
| 1280361600000 | 275.85 |
| 1280448000000 | 274.54 |
| 1280707200000 | 282.33 |
| 1280793600000 | 282.87 |
| 1280880000000 | 281.0899 |
| 1280966400000 | 280.48 |
| 1281052800000 | 278.98 |
| 1281312000000 | 281.5899 |
| 1281398400000 | 275.65 |
| 1281484800000 | 264.41 |
| 1281571200000 | 262.5899 |
| 1281657600000 | 260.33 |
| 1281916800000 | 261.26 |
| 1282003200000 | 265.37 |
| 1282089600000 | 264.26 |
| 1282176000000 | 264.14 |
| 1282262400000 | 259.36 |
| 1282521600000 | 258.15 |
| 1282608000000 | 254.26 |
| 1282694400000 | 250.76 |
| 1282780800000 | 255.37 |
| 1282867200000 | 252.59 |
| 1283126400000 | 251.93 |
| 1283212800000 | 250.18 |
| 1283299200000 | 260.07 |
| 1283385600000 | 261.61 |
| 1283472000000 | 265.18 |
| 1283731200000 | 266.67 |
| 1283817600000 | 263.47 |
| 1283904000000 | 265.73 |
| 1283990400000 | 270.27 |
| 1284076800000 | 269.21 |
| 1284336000000 | 274.98 |
| 1284422400000 | 277.21 |
| 1284508800000 | 277.64 |
| 1284595200000 | 279.26 |
| 1284681600000 | 279.43 |
| 1284940800000 | 285.81 |
| 1285027200000 | 283.17 |
| 1285113600000 | 285.26 |
| 1285200000000 | 283.74 |
| 1285286400000 | 290.21 |
| 1285545600000 | 288.3 |
| 1285632000000 | 289.71 |
| 1285718400000 | 290.43 |
| 1285804800000 | 292.47 |
| 1285891200000 | 296.47 |
| 1286150400000 | 291.02 |
| 1286236800000 | 299.32 |
| 1286323200000 | 299.74 |
| 1286409600000 | 302.38 |
| 1286496000000 | 302.93 |
| 1286755200000 | 305.0299 |
| 1286841600000 | 306.2 |
| 1286928000000 | 317.21 |
| 1287014400000 | 317.06 |
| 1287100800000 | 315.94 |
| 1287360000000 | 314.87 |
| 1287446400000 | 306.24 |
| 1287532800000 | 311.13 |
| 1287619200000 | 318.33 |
| 1287705600000 | 316.5 |
| 1287964800000 | 318.87 |
| 1288051200000 | 315.75 |
| 1288137600000 | 310.17 |
| 1288224000000 | 314.24 |
| 1288310400000 | 313.1 |
| 1288569600000 | 310.5899 |
| 1288656000000 | 315.2 |
| 1288742400000 | 311.83 |
| 1288828800000 | 317.15 |
| 1288915200000 | 314.22 |
| 1289174400000 | 310.92 |
| 1289260800000 | 315.3 |
| 1289347200000 | 307.04 |
| 1289433600000 | 302.8399 |
| 1289520000000 | 302.65 |
| 1289779200000 | 300.63 |
| 1289865600000 | 295.86 |
| 1289952000000 | 297.62 |
| 1290038400000 | 302.37 |
| 1290124800000 | 302.65 |
| 1290384000000 | 299.64 |
| 1290470400000 | 293.29 |
| 1290556800000 | 294.07 |
| 1290643200000 | 297.97 |
| 1290729600000 | 293.52 |
| 1290988800000 | 284.62 |
| 1291075200000 | 283.8 |
| 1291161600000 | 290.7799 |
| 1291248000000 | 295.15 |
| 1291334400000 | 305.0899 |
| 1291593600000 | 303.24 |
| 1291680000000 | 306.89 |
| 1291766400000 | 303.5 |
| 1291852800000 | 303.64 |
| 1291939200000 | 305.17 |
| 1292198400000 | 309.92 |
| 1292284800000 | 309.35 |
| 1292371200000 | 308.23 |
| 1292457600000 | 306.05 |
| 1292544000000 | 308.0299 |
| 1292803200000 | 306.88 |
| 1292889600000 | 312.0899 |
| 1292976000000 | 311.86 |
| 1293062400000 | 311.64 |
| 1293148800000 | 312.7 |
| 1293408000000 | 311.56 |
| 1293494400000 | 312.3 |
| 1293580800000 | 312.58 |
| 1293667200000 | 314.5 |
| 1293753600000 | 316.96 |
| 1294012800000 | 320.96 |
| 1294099200000 | 318.38 |
| 1294185600000 | 315.69 |
| 1294272000000 | 313.48 |
| 1294358400000 | 311.85 |
| 1294617600000 | 305.18 |
| 1294704000000 | 313.51 |
| 1294790400000 | 321.15 |
| 1294876800000 | 330.42 |
| 1294963200000 | 332.92 |
| 1295222400000 | 332.5299 |
| 1295308800000 | 334.83 |
| 1295395200000 | 328.64 |
| 1295481600000 | 325.4 |
| 1295568000000 | 331.83 |
| 1295827200000 | 334 |
| 1295913600000 | 333.5299 |
| 1296000000000 | 340.19 |
| 1296086400000 | 345.04 |
| 1296172800000 | 343.11 |
| 1296432000000 | 344.55 |
| 1296518400000 | 350.92 |
| 1296604800000 | 357.56 |
| 1296691200000 | 351.35 |
| 1296777600000 | 351.3399 |
| 1297036800000 | 357.36 |
| 1297123200000 | 358.8399 |
| 1297209600000 | 359.98 |
| 1297296000000 | 357.81 |
| 1297382400000 | 348.6 |
| 1297641600000 | 344.83 |
| 1297728000000 | 343.23 |
| 1297814400000 | 348.24 |
| 1297900800000 | 352.15 |
| 1297987200000 | 352.19 |
| 1298246400000 | 346.65 |
| 1298332800000 | 347.41 |
| 1298419200000 | 341.94 |
| 1298505600000 | 340.24 |
| 1298592000000 | 344.46 |
| 1298851200000 | 348.65 |
| 1298937600000 | 348.65 |
| 1299024000000 | 350.44 |
| 1299110400000 | 355.17 |
| 1299196800000 | 354.02 |
| 1299456000000 | 354.15 |
| 1299542400000 | 350.58 |
| 1299628800000 | 347.06 |
| 1299715200000 | 339.99 |
| 1299801600000 | 337.86 |
| 1300060800000 | 337.43 |
| 1300147200000 | 327.16 |
| 1300233600000 | 320.56 |
| 1300320000000 | 327.35 |
| 1300406400000 | 331.99 |
| 1300665600000 | 339.75 |
| 1300752000000 | 338.42 |
| 1300838400000 | 337.45 |
| 1300924800000 | 346.87 |
| 1301011200000 | 347.89 |
| 1301270400000 | 351.2799 |
| 1301356800000 | 349.76 |
| 1301443200000 | 353.0299 |
| 1301529600000 | 352.38 |
| 1301616000000 | 354.32 |
| 1301875200000 | 357.72 |
| 1301961600000 | 361.37 |
| 1302048000000 | 361.99 |
| 1302134400000 | 358.12 |
| 1302220800000 | 361.15 |
| 1302480000000 | 362.71 |
| 1302566400000 | 354.58 |
| 1302652800000 | 357.69 |
| 1302739200000 | 354.3399 |
| 1302825600000 | 355.0299 |
| 1303084800000 | 343.95 |
| 1303171200000 | 346.2799 |
| 1303257600000 | 361.24 |
| 1303344000000 | 365.12 |
| 1303776000000 | 369.98 |
| 1303862400000 | 371.81 |
| 1303948800000 | 370.33 |
| 1304035200000 | 370.37 |
| 1304294400000 | 374.51 |
| 1304380800000 | 372.37 |
| 1304467200000 | 367.62 |
| 1304553600000 | 361.65 |
| 1304640000000 | 361.5299 |
| 1304899200000 | 358.08 |
| 1304985600000 | 365.4 |
| 1305072000000 | 363.69 |
| 1305158400000 | 360.74 |
| 1305244800000 | 359.14 |
| 1305504000000 | 360.25 |
| 1305590400000 | 351.0899 |
| 1305676800000 | 355.32 |
| 1305763200000 | 356.37 |
| 1305849600000 | 351.65 |
| 1306108800000 | 340.75 |
| 1306195200000 | 342.89 |
| 1306281600000 | 342.95 |
| 1306368000000 | 340.44 |
| 1306454400000 | 345.8 |
| 1306713600000 | 347.65 |
| 1306800000000 | 341.57 |
| 1306886400000 | 341.61 |
| 1306972800000 | 335.54 |
| 1307059200000 | 337.0299 |
| 1307318400000 | 337.22 |
| 1307404800000 | 338.76 |
| 1307491200000 | 330.6 |
| 1307577600000 | 330.5899 |
| 1307664000000 | 322.95 |
| 1307923200000 | 323.2799 |
| 1308009600000 | 332.44 |
| 1308096000000 | 322.23 |
| 1308182400000 | 316.15 |
| 1308268800000 | 320.69 |
| 1308528000000 | 317.76 |
| 1308614400000 | 325.82 |
| 1308700800000 | 325.05 |
| 1308787200000 | 311.47 |
| 1308873600000 | 312.8 |
| 1309132800000 | 318.04 |
| 1309219200000 | 320.95 |
| 1309305600000 | 327.3399 |
| 1309392000000 | 333.35 |
| 1309478400000 | 334.46 |
| 1309737600000 | 338.04 |
| 1309824000000 | 334.76 |
| 1309910400000 | 330.93 |
| 1309996800000 | 340.83 |
| 1310083200000 | 331.58 |
| 1310342400000 | 320.74 |
| 1310428800000 | 314.49 |
| 1310515200000 | 316.31 |
| 1310601600000 | 307.55 |
| 1310688000000 | 303.97 |
| 1310947200000 | 296.29 |
| 1311033600000 | 308.29 |
| 1311120000000 | 310.05 |
| 1311206400000 | 317.36 |
| 1311292800000 | 319.31 |
| 1311552000000 | 316.99 |
| 1311638400000 | 324.0299 |
| 1311724800000 | 321.01 |
| 1311811200000 | 312.25 |
| 1311897600000 | 311.32 |
| 1312156800000 | 300.92 |
| 1312243200000 | 295.63 |
| 1312329600000 | 290.72 |
| 1312416000000 | 276.16 |
| 1312502400000 | 274.5899 |
| 1312761600000 | 259.38 |
| 1312848000000 | 267.7799 |
| 1312934400000 | 255.85 |
| 1313020800000 | 267.98 |
| 1313107200000 | 277.51 |
| 1313366400000 | 283.76 |
| 1313452800000 | 284.73 |
| 1313539200000 | 278.5 |
| 1313625600000 | 259.0899 |
| 1313712000000 | 263.63 |
| 1313971200000 | 262.88 |
| 1314057600000 | 268.6 |
| 1314144000000 | 273.99 |
| 1314230400000 | 269.8399 |
| 1314316800000 | 270.64 |
| 1314576000000 | 281.27 |
| 1314662400000 | 280.8 |
| 1314748800000 | 287.0299 |
| 1314835200000 | 286.1 |
| 1314921600000 | 276.63 |
| 1315180800000 | 262.12 |
| 1315267200000 | 261.58 |
| 1315353600000 | 273.01 |
| 1315440000000 | 274.7 |
| 1315526400000 | 261.23 |
| 1315785600000 | 254.64 |
| 1315872000000 | 257.77 |
| 1315958400000 | 263.49 |
| 1316044800000 | 271.67 |
| 1316131200000 | 270.86 |
| 1316390400000 | 262.37 |
| 1316476800000 | 269.0899 |
| 1316563200000 | 266.2799 |
| 1316649600000 | 250.65 |
| 1316736000000 | 251.15 |
| 1316995200000 | 253.55 |
| 1317081600000 | 269.01 |
| 1317168000000 | 266.89 |
| 1317254400000 | 267.96 |
| 1317340800000 | 259.66 |
| 1317600000000 | 250.73 |
| 1317686400000 | 242.87 |
| 1317772800000 | 253.67 |
| 1317859200000 | 262.6 |
| 1317945600000 | 267.12 |
| 1318204800000 | 276.23 |
| 1318291200000 | 274.05 |
| 1318377600000 | 284.35 |
| 1318464000000 | 281.72 |
| 1318550400000 | 289.0299 |
| 1318809600000 | 283.7799 |
| 1318896000000 | 283.27 |
| 1318982400000 | 285.1 |
| 1319068800000 | 283.93 |
| 1319155200000 | 291.99 |
| 1319414400000 | 297.64 |
| 1319500800000 | 297.86 |
| 1319587200000 | 296.6 |
| 1319673600000 | 312.57 |
| 1319760000000 | 312.58 |
| 1320019200000 | 302.57 |
| 1320105600000 | 286.24 |
| 1320192000000 | 293.6 |
| 1320278400000 | 300.5299 |
| 1320364800000 | 297.56 |
| 1320624000000 | 295.27 |
| 1320710400000 | 300.8 |
| 1320796800000 | 289.8399 |
| 1320883200000 | 288.36 |
| 1320969600000 | 297.79 |
| 1321228800000 | 292.62 |
| 1321315200000 | 288.31 |
| 1321401600000 | 289.36 |
| 1321488000000 | 285.18 |
| 1321574400000 | 281.89 |
| 1321833600000 | 273.55 |
| 1321920000000 | 265.5299 |
| 1322006400000 | 258.93 |
| 1322092800000 | 258.65 |
| 1322179200000 | 258.56 |
| 1322438400000 | 268.6 |
| 1322524800000 | 268.36 |
| 1322611200000 | 279.4 |
| 1322697600000 | 279.21 |
| 1322784000000 | 280.12 |
| 1323043200000 | 277.89 |
| 1323129600000 | 275.98 |
| 1323216000000 | 273.91 |
| 1323302400000 | 268.21 |
| 1323388800000 | 271.45 |
| 1323648000000 | 263.39 |
| 1323734400000 | 262.39 |
| 1323820800000 | 256.13 |
| 1323907200000 | 258.5299 |
| 1323993600000 | 254.7 |
| 1324252800000 | 251.89 |
| 1324339200000 | 259.71 |
| 1324425600000 | 249.94 |
| 1324512000000 | 254.87 |
| 1324598400000 | 255.42 |
| 1324944000000 | 255.47 |
| 1325030400000 | 251.16 |
| 1325116800000 | 253.82 |
| 1325203200000 | 256.18 |
| 1325462400000 | 261.99 |
| 1325548800000 | 266.23 |
| 1325635200000 | 260.3399 |
| 1325721600000 | 260.86 |
| 1325808000000 | 260.5899 |
| 1326067200000 | 261.08 |
| 1326153600000 | 262.96 |
| 1326240000000 | 260.32 |
| 1326326400000 | 261.18 |
| 1326412800000 | 261.8 |
| 1326672000000 | 267.85 |
| 1326758400000 | 271.66 |
| 1326844800000 | 276.25 |
| 1326931200000 | 278.39 |
| 1327017600000 | 278.36 |
| 1327276800000 | 283.85 |
| 1327363200000 | 277.5 |
| 1327449600000 | 275.61 |
| 1327536000000 | 284.9 |
| 1327622400000 | 282.35 |
| 1327881600000 | 278.73 |
| 1327968000000 | 279.99 |
| 1328054400000 | 288.61 |
| 1328140800000 | 289.01 |
| 1328227200000 | 293.52 |
| 1328486400000 | 291.37 |
| 1328572800000 | 294.67 |
| 1328659200000 | 294.93 |
| 1328745600000 | 294.99 |
| 1328832000000 | 293.39 |
| 1329091200000 | 293.15 |
| 1329177600000 | 293.31 |
| 1329264000000 | 295.76 |
| 1329350400000 | 296.79 |
| 1329436800000 | 303.79 |
| 1329696000000 | 311.36 |
| 1329782400000 | 310.58 |
| 1329868800000 | 307.52 |
| 1329955200000 | 308.47 |
| 1330041600000 | 316.77 |
| 1330300800000 | 310.33 |
| 1330387200000 | 314.3 |
| 1330473600000 | 311.04 |
| 1330560000000 | 309.47 |
| 1330646400000 | 308.15 |
| 1330905600000 | 307.5899 |
| 1330992000000 | 297.81 |
| 1331078400000 | 301.4 |
| 1331164800000 | 310 |
| 1331251200000 | 309.27 |
| 1331510400000 | 309.56 |
| 1331596800000 | 312.98 |
| 1331683200000 | 312.24 |
| 1331769600000 | 317.8 |
| 1331856000000 | 321.66 |
| 1332115200000 | 324.27 |
| 1332201600000 | 320.39 |
| 1332288000000 | 319.43 |
| 1332374400000 | 315.93 |
| 1332460800000 | 316.88 |
| 1332720000000 | 320.83 |
| 1332806400000 | 321.26 |
| 1332892800000 | 321.2799 |
| 1332979200000 | 316.44 |
| 1333065600000 | 319.97 |
| 1333324800000 | 323.62 |
| 1333411200000 | 321.58 |
| 1333497600000 | 304.98 |
| 1333584000000 | 304.08 |
| 1334016000000 | 297.5 |
| 1334102400000 | 293.75 |
| 1334188800000 | 297.26 |
| 1334275200000 | 291.55 |
| 1334534400000 | 288.21 |
| 1334620800000 | 294 |
| 1334707200000 | 291.64 |
| 1334793600000 | 290.25 |
| 1334880000000 | 291.01 |
| 1335139200000 | 279.8399 |
| 1335225600000 | 284.86 |
| 1335312000000 | 289.68 |
| 1335398400000 | 293.17 |
| 1335484800000 | 293.8 |
| 1335744000000 | 291.5899 |
| 1335830400000 | 291.36 |
| 1335916800000 | 288.87 |
| 1336003200000 | 286.74 |
| 1336089600000 | 277.63 |
| 1336348800000 | 277.81 |
| 1336435200000 | 271.4 |
| 1336521600000 | 271.75 |
| 1336608000000 | 274.16 |
| 1336694400000 | 277.66 |
| 1336953600000 | 270.06 |
| 1337040000000 | 266.73 |
| 1337126400000 | 264.66 |
| 1337212800000 | 260.56 |
| 1337299200000 | 256.38 |
| 1337558400000 | 260.25 |
| 1337644800000 | 265.83 |
| 1337731200000 | 257.58 |
| 1337817600000 | 258.16 |
| 1337904000000 | 255.12 |
| 1338163200000 | 258.71 |
| 1338249600000 | 262.38 |
| 1338336000000 | 254.35 |
| 1338422400000 | 254.12 |
| 1338508800000 | 245.74 |
| 1338768000000 | 245.26 |
| 1338854400000 | 247.34 |
| 1338940800000 | 255.2 |
| 1339027200000 | 258.68 |
| 1339113600000 | 258.13 |
| 1339372800000 | 259.35 |
| 1339459200000 | 257.24 |
| 1339545600000 | 259.64 |
| 1339632000000 | 253.24 |
| 1339718400000 | 258.3399 |
| 1339977600000 | 259.74 |
| 1340064000000 | 266.83 |
| 1340150400000 | 268.29 |
| 1340236800000 | 263.93 |
| 1340323200000 | 258.18 |
| 1340582400000 | 250.69 |
| 1340668800000 | 246.87 |
| 1340755200000 | 250.7 |
| 1340841600000 | 246.45 |
| 1340928000000 | 259.54 |
| 1341187200000 | 262.89 |
| 1341273600000 | 265.48 |
| 1341360000000 | 262.77 |
| 1341446400000 | 259.04 |
| 1341532800000 | 247.77 |
| 1341792000000 | 243.22 |
| 1341878400000 | 248.08 |
| 1341964800000 | 248.74 |
| 1342051200000 | 248.82 |
| 1342137600000 | 253.92 |
| 1342396800000 | 254.63 |
| 1342483200000 | 250.51 |
| 1342569600000 | 259.32 |
| 1342656000000 | 265.67 |
| 1342742400000 | 260.61 |
| 1343001600000 | 253.43 |
| 1343088000000 | 257.36 |
| 1343174400000 | 258.19 |
| 1343260800000 | 268.54 |
| 1343347200000 | 275.3 |
| 1343606400000 | 275.01 |
| 1343692800000 | 277.39 |
| 1343779200000 | 276.66 |
| 1343865600000 | 268.8399 |
| 1343952000000 | 280.46 |
| 1344211200000 | 281.88 |
| 1344297600000 | 284.0899 |
| 1344384000000 | 282.02 |
| 1344470400000 | 283.5 |
| 1344556800000 | 281.49 |
| 1344816000000 | 279.6 |
| 1344902400000 | 279.9 |
| 1344988800000 | 279.2 |
| 1345075200000 | 282.44 |
| 1345161600000 | 282.57 |
| 1345420800000 | 283.41 |
| 1345507200000 | 289.3399 |
| 1345593600000 | 285.3399 |
| 1345680000000 | 286.0299 |
| 1345766400000 | 285.2 |
| 1346025600000 | 289.8 |
| 1346112000000 | 284.63 |
| 1346198400000 | 283.71 |
| 1346284800000 | 279.97 |
| 1346371200000 | 285.64 |
| 1346630400000 | 288.18 |
| 1346716800000 | 283.26 |
| 1346803200000 | 282.65 |
| 1346889600000 | 287.43 |
| 1346976000000 | 291.79 |
| 1347235200000 | 290.5299 |
| 1347321600000 | 293.79 |
| 1347408000000 | 297.96 |
| 1347494400000 | 298.43 |
| 1347580800000 | 309.39 |
| 1347840000000 | 307.79 |
| 1347926400000 | 304.99 |
| 1348012800000 | 304.56 |
| 1348099200000 | 301.88 |
| 1348185600000 | 302.91 |
| 1348444800000 | 298.01 |
| 1348531200000 | 301.64 |
| 1348617600000 | 289.75 |
| 1348704000000 | 293.14 |
| 1348790400000 | 291.88 |
| 1349049600000 | 295.85 |
| 1349136000000 | 293.98 |
| 1349222400000 | 294.14 |
| 1349308800000 | 293.9 |
| 1349395200000 | 299.24 |
| 1349654400000 | 295.12 |
| 1349740800000 | 292.08 |
| 1349827200000 | 286.71 |
| 1349913600000 | 288.73 |
| 1350000000000 | 289.8 |
| 1350259200000 | 289.89 |
| 1350345600000 | 298.08 |
| 1350432000000 | 296.54 |
| 1350518400000 | 297.71 |
| 1350604800000 | 294.39 |
| 1350864000000 | 294.02 |
| 1350950400000 | 287.46 |
| 1351036800000 | 295.05 |
| 1351123200000 | 294.93 |
| 1351209600000 | 294.68 |
| 1351468800000 | 294.79 |
| 1351555200000 | 301.41 |
| 1351641600000 | 298.66 |
| 1351728000000 | 303.0899 |
| 1351814400000 | 302.98 |
| 1352073600000 | 299.61 |
| 1352160000000 | 303.52 |
| 1352246400000 | 295.19 |
| 1352332800000 | 294.24 |
| 1352419200000 | 293.02 |
| 1352678400000 | 292.88 |
| 1352764800000 | 295.47 |
| 1352851200000 | 296.24 |
| 1352937600000 | 293.06 |
| 1353024000000 | 290.76 |
| 1353283200000 | 302.01 |
| 1353369600000 | 304.15 |
| 1353456000000 | 308.64 |
| 1353542400000 | 313.44 |
| 1353628800000 | 320.83 |
| 1353888000000 | 319.15 |
| 1353974400000 | 320.04 |
| 1354060800000 | 319.05 |
| 1354147200000 | 324.5899 |
| 1354233600000 | 324.1 |
| 1354492800000 | 327.62 |
| 1354579200000 | 326.17 |
| 1354665600000 | 327.2799 |
| 1354752000000 | 327.64 |
| 1354838400000 | 329.39 |
| 1355097600000 | 328.87 |
| 1355184000000 | 333.3 |
| 1355270400000 | 333.15 |
| 1355356800000 | 331.52 |
| 1355443200000 | 334.0299 |
| 1355702400000 | 335.98 |
| 1355788800000 | 340.26 |
| 1355875200000 | 343.83 |
| 1355961600000 | 342.9 |
| 1356048000000 | 336.52 |
| 1356307200000 | 337.12 |
| 1356566400000 | 338.25 |
| 1356652800000 | 336.49 |
| 1356912000000 | 335.57 |
| 1357084800000 | 347.31 |
| 1357171200000 | 345.52 |
| 1357257600000 | 342.55 |
| 1357516800000 | 343.01 |
| 1357603200000 | 338.1 |
| 1357689600000 | 339.82 |
| 1357776000000 | 347.32 |
| 1357862400000 | 353.7 |
| 1358121600000 | 353.98 |
| 1358208000000 | 345.77 |
| 1358294400000 | 346.87 |
| 1358380800000 | 350.58 |
| 1358467200000 | 347.5 |
| 1358726400000 | 350.48 |
| 1358812800000 | 348.61 |
| 1358899200000 | 353.07 |
| 1358985600000 | 353.8399 |
| 1359072000000 | 360.35 |
| 1359331200000 | 361.45 |
| 1359417600000 | 360.5899 |
| 1359504000000 | 360.07 |
| 1359590400000 | 358.97 |
| 1359676800000 | 368.64 |
| 1359936000000 | 360.29 |
| 1360022400000 | 358.86 |
| 1360108800000 | 357.01 |
| 1360195200000 | 352.5 |
| 1360281600000 | 355.17 |
| 1360540800000 | 352.99 |
| 1360627200000 | 358.62 |
| 1360713600000 | 357.42 |
| 1360800000000 | 353 |
| 1360886400000 | 352.7799 |
| 1361145600000 | 350 |
| 1361232000000 | 354.42 |
| 1361318400000 | 354.73 |
| 1361404800000 | 344.82 |
| 1361491200000 | 345.82 |
| 1361750400000 | 350.54 |
| 1361836800000 | 340 |
| 1361923200000 | 345.2 |
| 1362009600000 | 344.85 |
| 1362096000000 | 342.94 |
| 1362355200000 | 344.3 |
| 1362441600000 | 353.44 |
| 1362528000000 | 355.06 |
| 1362614400000 | 357.3 |
| 1362700800000 | 355.36 |
| 1362960000000 | 355.05 |
| 1363046400000 | 353.63 |
| 1363132800000 | 351.6 |
| 1363219200000 | 355.58 |
| 1363305600000 | 356.15 |
| 1363564800000 | 352.5899 |
| 1363651200000 | 349.82 |
| 1363737600000 | 352.3399 |
| 1363824000000 | 346.21 |
| 1363910400000 | 344.63 |
| 1364169600000 | 340.98 |
| 1364256000000 | 339.8399 |
| 1364342400000 | 335.14 |
| 1364428800000 | 339.99 |
| 1364860800000 | 341.51 |
| 1364947200000 | 340.94 |
| 1365033600000 | 336.29 |
| 1365120000000 | 333.93 |
| 1365379200000 | 333.75 |
| 1365465600000 | 333.39 |
| 1365552000000 | 339.48 |
| 1365638400000 | 343.54 |
| 1365724800000 | 338.06 |
| 1365984000000 | 334.95 |
| 1366070400000 | 336.02 |
| 1366156800000 | 331.72 |
| 1366243200000 | 334.45 |
| 1366329600000 | 329.27 |
| 1366588800000 | 325.9 |
| 1366675200000 | 332.66 |
| 1366761600000 | 338.8 |
| 1366848000000 | 345.0299 |
| 1366934400000 | 342.24 |
| 1367193600000 | 345.88 |
| 1367280000000 | 348.52 |
| 1367366400000 | 348.76 |
| 1367452800000 | 349.26 |
| 1367539200000 | 355.8399 |
| 1367798400000 | 355.25 |
| 1367884800000 | 359.47 |
| 1367971200000 | 364.17 |
| 1368057600000 | 362.64 |
| 1368144000000 | 361.98 |
| 1368403200000 | 363.57 |
| 1368489600000 | 364.25 |
| 1368576000000 | 363.33 |
| 1368662400000 | 362.36 |
| 1368748800000 | 360.27 |
| 1369008000000 | 363.2 |
| 1369094400000 | 362.82 |
| 1369180800000 | 362.29 |
| 1369267200000 | 355.92 |
| 1369353600000 | 351.63 |
| 1369612800000 | 356.69 |
| 1369699200000 | 359.71 |
| 1369785600000 | 356.72 |
| 1369872000000 | 359.18 |
| 1369958400000 | 354.31 |
| 1370217600000 | 353.99 |
| 1370304000000 | 357.63 |
| 1370390400000 | 352.38 |
| 1370476800000 | 354.47 |
| 1370563200000 | 359.7 |
| 1370822400000 | 361.13 |
| 1370908800000 | 359.61 |
| 1370995200000 | 358.45 |
| 1371081600000 | 357.46 |
| 1371168000000 | 360.67 |
| 1371427200000 | 364.58 |
| 1371513600000 | 365.67 |
| 1371600000000 | 368.73 |
| 1371686400000 | 356.41 |
| 1371772800000 | 348.41 |
| 1372032000000 | 340.3399 |
| 1372118400000 | 342.48 |
| 1372204800000 | 352.04 |
| 1372291200000 | 356.73 |
| 1372377600000 | 350.45 |
| 1372636800000 | 350.86 |
| 1372723200000 | 351.52 |
| 1372809600000 | 348.62 |
| 1372896000000 | 354.61 |
| 1372982400000 | 348.61 |
| 1373241600000 | 355.79 |
| 1373328000000 | 355.93 |
| 1373414400000 | 357.69 |
| 1373500800000 | 367.35 |
| 1373587200000 | 371.01 |
| 1373846400000 | 372.4 |
| 1373932800000 | 373.42 |
| 1374019200000 | 374.56 |
| 1374105600000 | 373.44 |
| 1374192000000 | 371.88 |
| 1374451200000 | 371.64 |
| 1374537600000 | 369.19 |
| 1374624000000 | 372.61 |
| 1374710400000 | 373.19 |
| 1374796800000 | 371.06 |
| 1375056000000 | 370.02 |
| 1375142400000 | 373.58 |
| 1375228800000 | 372.99 |
| 1375315200000 | 377.04 |
| 1375401600000 | 379.62 |
| 1375660800000 | 381.0899 |
| 1375747200000 | 384.83 |
| 1375833600000 | 382.46 |
| 1375920000000 | 383.82 |
| 1376006400000 | 383.99 |
| 1376265600000 | 381.6 |
| 1376352000000 | 382.9 |
| 1376438400000 | 389.77 |
| 1376524800000 | 385.62 |
| 1376611200000 | 387.77 |
| 1376870400000 | 387.36 |
| 1376956800000 | 384.4 |
| 1377043200000 | 382.4 |
| 1377129600000 | 386.41 |
| 1377216000000 | 389.42 |
| 1377475200000 | 389.42 |
| 1377561600000 | 380.41 |
| 1377648000000 | 377.32 |
| 1377734400000 | 376.92 |
| 1377820800000 | 372.6 |
| 1378080000000 | 376.64 |
| 1378166400000 | 383.74 |
| 1378252800000 | 384.04 |
| 1378339200000 | 383.43 |
| 1378425600000 | 385.2 |
| 1378684800000 | 389.47 |
| 1378771200000 | 395.0299 |
| 1378857600000 | 393.64 |
| 1378944000000 | 403.3399 |
| 1379030400000 | 400.5299 |
| 1379289600000 | 406.25 |
| 1379376000000 | 404.29 |
| 1379462400000 | 408.77 |
| 1379548800000 | 415.5299 |
| 1379635200000 | 416.44 |
| 1379894400000 | 411.5 |
| 1379980800000 | 415.18 |
| 1380067200000 | 416.9 |
| 1380153600000 | 414.47 |
| 1380240000000 | 416.51 |
| 1380499200000 | 413.5899 |
| 1380585600000 | 418.31 |
| 1380672000000 | 418.93 |
| 1380758400000 | 419.35 |
| 1380844800000 | 416.79 |
| 1381104000000 | 411.07 |
| 1381190400000 | 410.2 |
| 1381276800000 | 399.27 |
| 1381363200000 | 410.17 |
| 1381449600000 | 413.4 |
| 1381708800000 | 410.58 |
| 1381795200000 | 411.8 |
| 1381881600000 | 408.95 |
| 1381968000000 | 411.26 |
| 1382054400000 | 414.13 |
| 1382313600000 | 422.3 |
| 1382400000000 | 426.97 |
| 1382486400000 | 424.54 |
| 1382572800000 | 422.39 |
| 1382659200000 | 422.61 |
| 1382918400000 | 421.35 |
| 1383004800000 | 425.28 |
| 1383091200000 | 427.33 |
| 1383177600000 | 427.73 |
| 1383264000000 | 425.79 |
| 1383523200000 | 425.37 |
| 1383609600000 | 421.78 |
| 1383696000000 | 427.71 |
| 1383782400000 | 421.34 |
| 1383868800000 | 419.42 |
| 1384128000000 | 426.21 |
| 1384214400000 | 422.81 |
| 1384300800000 | 422.76 |
| 1384387200000 | 428.61 |
| 1384473600000 | 432.49 |
| 1384732800000 | 434.01 |
| 1384819200000 | 431.63 |
| 1384905600000 | 430.44 |
| 1384992000000 | 428.9 |
| 1385078400000 | 432.96 |
| 1385337600000 | 437.16 |
| 1385424000000 | 439.54 |
| 1385510400000 | 441.38 |
| 1385596800000 | 444.71 |
| 1385683200000 | 442.96 |
| 1385942400000 | 440.56 |
| 1386028800000 | 435.57 |
| 1386115200000 | 433.88 |
| 1386201600000 | 433.77 |
| 1386288000000 | 437.18 |
| 1386547200000 | 440.19 |
| 1386633600000 | 437.79 |
| 1386720000000 | 438 |
| 1386806400000 | 430.53 |
| 1386892800000 | 428.91 |
| 1387152000000 | 432.2 |
| 1387238400000 | 427.6 |
| 1387324800000 | 434.3 |
| 1387411200000 | 439.55 |
| 1387497600000 | 440.94 |
| 1387756800000 | 445.09 |
| 1387843200000 | 443.89 |
| 1388102400000 | 452.69 |
| 1388361600000 | 453.1 |
| 1388448000000 | 451.5 |
| 1388620800000 | 445.63 |
| 1388707200000 | 446.62 |
| 1388966400000 | 446.26 |
| 1389052800000 | 443.81 |
| 1389139200000 | 447.87 |
| 1389225600000 | 444.61 |
| 1389312000000 | 445.59 |
| 1389571200000 | 447.25 |
| 1389657600000 | 445.24 |
| 1389744000000 | 445.76 |
| 1389830400000 | 440.94 |
| 1389916800000 | 438.11 |
| 1390176000000 | 439.46 |
| 1390262400000 | 436.34 |
| 1390348800000 | 441.17 |
| 1390435200000 | 432.28 |
| 1390521600000 | 423.52 |
| 1390780800000 | 423.96 |
| 1390867200000 | 423.27 |
| 1390953600000 | 424.46 |
| 1391040000000 | 424.03 |
| 1391126400000 | 418.9 |
| 1391385600000 | 415.27 |
| 1391472000000 | 415.79 |
| 1391558400000 | 414.3 |
| 1391644800000 | 424.62 |
| 1391731200000 | 425.66 |
| 1391990400000 | 428.23 |
| 1392076800000 | 433.98 |
| 1392163200000 | 431.91 |
| 1392249600000 | 435.04 |
| 1392336000000 | 436.76 |
| 1392595200000 | 439.31 |
| 1392681600000 | 441.73 |
| 1392768000000 | 440 |
| 1392854400000 | 436.78 |
| 1392940800000 | 441.26 |
| 1393200000000 | 444.23 |
| 1393286400000 | 443.66 |
| 1393372800000 | 441.4 |
| 1393459200000 | 440.06 |
| 1393545600000 | 447.58 |
| 1393804800000 | 434.32 |
| 1393891200000 | 442.41 |
| 1393977600000 | 443.79 |
| 1394064000000 | 450.4 |
| 1394150400000 | 446.08 |
| 1394409600000 | 445.44 |
| 1394496000000 | 445.19 |
| 1394582400000 | 441.1 |
| 1394668800000 | 436.44 |
| 1394755200000 | 433.61 |
| 1395014400000 | 440.04 |
| 1395100800000 | 442.8 |
| 1395187200000 | 441.63 |
| 1395273600000 | 440.11 |
| 1395360000000 | 440.04 |
| 1395619200000 | 432.98 |
| 1395705600000 | 438.17 |
| 1395792000000 | 444.49 |
| 1395878400000 | 444.66 |
| 1395964800000 | 446.84 |
| 1396224000000 | 448.54 |
| 1396310400000 | 451.85 |
| 1396396800000 | 451.84 |
| 1396483200000 | 450.62 |
| 1396569600000 | 449.52 |
| 1396828800000 | 441.96 |
| 1396915200000 | 444.32 |
| 1397001600000 | 446.74 |
| 1397088000000 | 447.03 |
| 1397174400000 | 435.83 |
| 1397433600000 | 431.29 |
| 1397520000000 | 427.2 |
| 1397606400000 | 428.36 |
| 1397692800000 | 431.79 |
| 1398124800000 | 434.56 |
| 1398211200000 | 433.92 |
| 1398297600000 | 435.08 |
| 1398384000000 | 429.11 |
| 1398643200000 | 427.56 |
| 1398729600000 | 433.2 |
| 1398816000000 | 436.6 |
| 1398902400000 | 436.6 |
| 1398988800000 | 435.06 |
| 1399248000000 | 431.11 |
| 1399334400000 | 431.66 |
| 1399420800000 | 429.82 |
| 1399507200000 | 430.73 |
| 1399593600000 | 423.76 |
| 1399852800000 | 432.1 |
| 1399939200000 | 431.24 |
| 1400025600000 | 430.72 |
| 1400112000000 | 424.31 |
| 1400198400000 | 421.68 |
| 1400457600000 | 423.25 |
| 1400544000000 | 424.76 |
| 1400630400000 | 428.69 |
| 1400716800000 | 430.07 |
| 1400803200000 | 431.08 |
| 1401062400000 | 436.8 |
| 1401148800000 | 441.21 |
| 1401235200000 | 441.89 |
| 1401321600000 | 442.9 |
| 1401408000000 | 446.4 |
| 1401667200000 | 443.73 |
| 1401753600000 | 443.28 |
| 1401840000000 | 442.99 |
| 1401926400000 | 445.06 |
| 1402012800000 | 446.31 |
| 1402272000000 | 445.14 |
| 1402358400000 | 445.71 |
| 1402444800000 | 442.84 |
| 1402531200000 | 446.04 |
| 1402617600000 | 444.31 |
| 1402876800000 | 446.12 |
| 1402963200000 | 447.74 |
| 1403049600000 | 451 |
| 1403136000000 | 453.69 |
| 1403222400000 | 451.39 |
| 1403481600000 | 450.35 |
| 1403568000000 | 448.57 |
| 1403654400000 | 444.08 |
| 1403740800000 | 440.38 |
| 1403827200000 | 442.25 |
| 1404086400000 | 443.21 |
| 1404172800000 | 447.79 |
| 1404259200000 | 447.42 |
| 1404345600000 | 454.14 |
| 1404432000000 | 452.38 |
| 1404691200000 | 450.03 |
| 1404777600000 | 442.82 |
| 1404864000000 | 445.15 |
| 1404950400000 | 438.9 |
| 1405036800000 | 437.49 |
| 1405296000000 | 443.1 |
| 1405382400000 | 435.95 |
| 1405468800000 | 437.76 |
| 1405555200000 | 438.45 |
| 1405641600000 | 442.06 |
| 1405900800000 | 443.21 |
| 1405987200000 | 446.92 |
| 1406073600000 | 447 |
| 1406160000000 | 450.91 |
| 1406246400000 | 443.02 |
| 1406505600000 | 441.18 |
| 1406592000000 | 442.63 |
| 1406678400000 | 448.38 |
| 1406764800000 | 442.15 |
| 1406851200000 | 435.4 |
| 1407110400000 | 430.32 |
| 1407196800000 | 432.46 |
| 1407283200000 | 428.62 |
| 1407369600000 | 427.37 |
| 1407456000000 | 425.49 |
| 1407715200000 | 432.14 |
| 1407801600000 | 427.74 |
| 1407888000000 | 428.74 |
| 1407974400000 | 430.58 |
| 1408060800000 | 426.65 |
| 1408320000000 | 433.49 |
| 1408406400000 | 437.31 |
| 1408492800000 | 436.81 |
| 1408579200000 | 441.15 |
| 1408665600000 | 438.55 |
| 1408924800000 | 444.21 |
| 1409011200000 | 446.22 |
| 1409097600000 | 445.78 |
| 1409184000000 | 440.94 |
| 1409270400000 | 443.33 |
| 1409529600000 | 442.08 |
| 1409616000000 | 445.98 |
| 1409702400000 | 446.47 |
| 1409788800000 | 445.21 |
| 1409875200000 | 444.17 |
| 1410134400000 | 447.37 |
| 1410220800000 | 442.86 |
| 1410307200000 | 442.29 |
| 1410393600000 | 444.59 |
| 1410480000000 | 447.03 |
| 1410739200000 | 448.42 |
| 1410825600000 | 444.18 |
| 1410912000000 | 446.77 |
| 1410998400000 | 450.37 |
| 1411084800000 | 441.86 |
| 1411344000000 | 439.65 |
| 1411430400000 | 435.1 |
| 1411516800000 | 435.7 |
| 1411603200000 | 430.57 |
| 1411689600000 | 431.55 |
| 1411948800000 | 430.44 |
| 1412035200000 | 428.62 |
| 1412121600000 | 422.07 |
| 1412208000000 | 417.02 |
| 1412294400000 | 416.49 |
| 1412553600000 | 421.34 |
| 1412640000000 | 414.3 |
| 1412726400000 | 405.3 |
| 1412812800000 | 408.29 |
| 1412899200000 | 397.61 |
| 1413158400000 | 396.79 |
| 1413244800000 | 400.98 |
| 1413331200000 | 388.35 |
| 1413417600000 | 389.46 |
| 1413504000000 | 399.47 |
| 1413763200000 | 388.5899 |
| 1413849600000 | 395.63 |
| 1413936000000 | 395.94 |
| 1414022400000 | 400.82 |
| 1414108800000 | 398.63 |
| 1414368000000 | 397.54 |
| 1414454400000 | 404.13 |
| 1414540800000 | 402.57 |
| 1414627200000 | 403.6 |
| 1414713600000 | 410.57 |
| 1414972800000 | 410.46 |
| 1415059200000 | 406.49 |
| 1415145600000 | 411.39 |
| 1415232000000 | 414.51 |
| 1415318400000 | 406.89 |
| 1415577600000 | 412.13 |
| 1415664000000 | 412.75 |
| 1415750400000 | 409.88 |
| 1415836800000 | 411.29 |
| 1415923200000 | 409.33 |
| 1416182400000 | 411.0299 |
| 1416268800000 | 419.5 |
| 1416355200000 | 419.74 |
| 1416441600000 | 421.5 |
| 1416528000000 | 426.13 |
| 1416787200000 | 427.84 |
| 1416873600000 | 429.95 |
| 1416960000000 | 432.2 |
| 1417046400000 | 432.35 |
| 1417132800000 | 432.97 |
| 1417392000000 | 433.86 |
| 1417478400000 | 430.11 |
| 1417564800000 | 428.08 |
| 1417651200000 | 429.19 |
| 1417737600000 | 434.51 |
| 1417996800000 | 433.97 |
| 1418083200000 | 427.32 |
| 1418169600000 | 427.86 |
| 1418256000000 | 429.44 |
| 1418342400000 | 422.94 |
| 1418601600000 | 410.51 |
| 1418688000000 | 420.82 |
| 1418774400000 | 416.27 |
| 1418860800000 | 428.72 |
| 1418947200000 | 430.05 |
| 1419206400000 | 433.95 |
| 1419292800000 | 435.51 |
| 1419379200000 | 435.4 |
| 1419811200000 | 436.58 |
| 1419897600000 | 432.73 |
| 1419984000000 | 431.85 |
| 1420156800000 | 430.34 |
| 1420416000000 | 417.05 |
| 1420502400000 | 407.91 |
| 1420588800000 | 403.46 |
| 1420675200000 | 414.35 |
| 1420761600000 | 408.95 |
| 1421020800000 | 416.86 |
| 1421107200000 | 417.74 |
| 1421193600000 | 413.22 |
| 1421280000000 | 411.23 |
| 1421366400000 | 408.5899 |
| 1421625600000 | 415.61 |
| 1421712000000 | 408.61 |
| 1421798400000 | 412.13 |
| 1421884800000 | 414.26 |
| 1421971200000 | 415.87 |
| 1422230400000 | 420.59 |
| 1422316800000 | 420.69 |
| 1422403200000 | 420.29 |
| 1422489600000 | 419.71 |
| 1422576000000 | 417.1 |
| 1422835200000 | 416.42 |
| 1422921600000 | 423.55 |
| 1423008000000 | 425.75 |
| 1423094400000 | 427.62 |
| 1423180800000 | 423.87 |
| 1423440000000 | 416.68 |
| 1423526400000 | 423.49 |
| 1423612800000 | 425.33 |
| 1423699200000 | 432.29 |
| 1423785600000 | 434.91 |
| 1424044800000 | 435.63 |
| 1424131200000 | 432.6 |
| 1424217600000 | 435.37 |
| 1424304000000 | 439.05 |
| 1424390400000 | 438.55 |
| 1424649600000 | 442.2 |
| 1424736000000 | 445.12 |
| 1424822400000 | 447.2 |
| 1424908800000 | 445.2 |
| 1424995200000 | 445.3 |
| 1425254400000 | 448.13 |
| 1425340800000 | 444.06 |
| 1425427200000 | 441.93 |
| 1425513600000 | 444.35 |
| 1425600000000 | 437.54 |
| 1425859200000 | 435.16 |
| 1425945600000 | 428.11 |
| 1426032000000 | 432.77 |
| 1426118400000 | 431.13 |
| 1426204800000 | 432.53 |
| 1426464000000 | 439.4 |
| 1426550400000 | 437.14 |
| 1426636800000 | 438.21 |
| 1426723200000 | 440.54 |
| 1426809600000 | 451.11 |
| 1427068800000 | 455.29 |
| 1427155200000 | 457.29 |
| 1427241600000 | 447.26 |
| 1427328000000 | 437.58 |
| 1427414400000 | 439.36 |
| 1427673600000 | 445.79 |
| 1427760000000 | 439.84 |
| 1427846400000 | 437.4 |
| 1427932800000 | 443.2 |
| 1428364800000 | 447.18 |
| 1428451200000 | 440.8 |
| 1428537600000 | 441.68 |
| 1428624000000 | 448.58 |
| 1428883200000 | 449.93 |
| 1428969600000 | 454.48 |
| 1429056000000 | 442.64 |
| 1429142400000 | 439.85 |
| 1429228800000 | 436.44 |
| 1429488000000 | 439.6 |
| 1429574400000 | 450 |
| 1429660800000 | 460.28 |
| 1429747200000 | 458.45 |
| 1429833600000 | 459.5 |
| 1430092800000 | 469.32 |
| 1430179200000 | 465.3 |
| 1430265600000 | 459.59 |
| 1430352000000 | 452.04 |
| 1430438400000 | 452.73 |
| 1430697600000 | 452.66 |
| 1430784000000 | 444.08 |
| 1430870400000 | 448.82 |
| 1430956800000 | 451.88 |
| 1431043200000 | 459.84 |
| 1431302400000 | 459.12 |
| 1431388800000 | 458.18 |
| 1431475200000 | 460.97 |
| 1431561600000 | 467.37 |
| 1431648000000 | 468.05 |
| 1431907200000 | 468.16 |
| 1431993600000 | 467.8 |
| 1432080000000 | 469.83 |
| 1432166400000 | 472.54 |
| 1432252800000 | 465.46 |
| 1432512000000 | 463.96 |
| 1432598400000 | 456.08 |
| 1432684800000 | 463.58 |
| 1432771200000 | 467.9 |
| 1432857600000 | 462.19 |
| 1433116800000 | 461.05 |
| 1433203200000 | 467.04 |
| 1433289600000 | 473.8 |
| 1433376000000 | 471.7 |
| 1433462400000 | 458.49 |
| 1433721600000 | 456.84 |
| 1433808000000 | 455.23 |
| 1433894400000 | 460.57 |
| 1433980800000 | 461.76 |
| 1434067200000 | 459.06 |
| 1434326400000 | 450.54 |
| 1434412800000 | 455.48 |
| 1434499200000 | 452.92 |
| 1434585600000 | 458.4 |
| 1434672000000 | 456.37 |
| 1434931200000 | 473.44 |
| 1435017600000 | 468.92 |
| 1435104000000 | 464.17 |
| 1435190400000 | 464.66 |
| 1435276800000 | 462.41 |
| 1435536000000 | 445.42 |
| 1435622400000 | 438.15 |
| 1435708800000 | 447.31 |
| 1435795200000 | 440.06 |
| 1435881600000 | 437.67 |
| 1436140800000 | 432.05 |
| 1436227200000 | 417.5899 |
| 1436313600000 | 424.11 |
| 1436400000000 | 433.98 |
| 1436486400000 | 447.68 |
| 1436745600000 | 448.97 |
| 1436832000000 | 449.25 |
| 1436918400000 | 453.9 |
| 1437004800000 | 451.21 |
| 1437091200000 | 450.08 |
| 1437350400000 | 453.82 |
| 1437436800000 | 451.98 |
| 1437523200000 | 443.85 |
| 1437609600000 | 450.84 |
| 1437696000000 | 446.53 |
| 1437955200000 | 441.46 |
| 1438041600000 | 438.71 |
| 1438128000000 | 438.9 |
| 1438214400000 | 442.19 |
| 1438300800000 | 446.57 |
| 1438560000000 | 444.05 |
| 1438646400000 | 441.77 |
| 1438732800000 | 443.5 |
| 1438819200000 | 440.92 |
| 1438905600000 | 435.89 |
| 1439164800000 | 443.85 |
| 1439251200000 | 439.22 |
| 1439337600000 | 430.9 |
| 1439424000000 | 433.31 |
| 1439510400000 | 429.15 |
| 1439769600000 | 428.7 |
| 1439856000000 | 429.87 |
| 1439942400000 | 422.61 |
| 1440028800000 | 417.63 |
| 1440115200000 | 410.2799 |
| 1440374400000 | 400.41 |
| 1440460800000 | 417.82 |
| 1440547200000 | 408.6 |
| 1440633600000 | 413.38 |
| 1440720000000 | 414.72 |
| 1440979200000 | 411.48 |
| 1441065600000 | 405.15 |
| 1441152000000 | 403.0299 |
| 1441238400000 | 409.32 |
| 1441324800000 | 400.89 |
| 1441584000000 | 404.02 |
| 1441670400000 | 409.66 |
| 1441756800000 | 410.94 |
| 1441843200000 | 409.21 |
| 1441929600000 | 406.99 |
| 1442188800000 | 408.97 |
| 1442275200000 | 412.38 |
| 1442361600000 | 418.25 |
| 1442448000000 | 418.05 |
| 1442534400000 | 412.51 |
| 1442793600000 | 409.02 |
| 1442880000000 | 396.0899 |
| 1442966400000 | 396.05 |
| 1443052800000 | 394.46 |
| 1443139200000 | 402.14 |
| 1443398400000 | 395.8 |
| 1443484800000 | 397.38 |
| 1443571200000 | 406.52 |
| 1443657600000 | 401.42 |
| 1443744000000 | 407.13 |
| 1444003200000 | 415.71 |
| 1444089600000 | 420.79 |
| 1444176000000 | 417.45 |
| 1444262400000 | 420.03 |
| 1444348800000 | 422.7 |
| 1444608000000 | 422.18 |
| 1444694400000 | 426.87 |
| 1444780800000 | 425.42 |
| 1444867200000 | 435.99 |
| 1444953600000 | 437.37 |
| 1445212800000 | 437.37 |
| 1445299200000 | 437.51 |
| 1445385600000 | 444.78 |
| 1445472000000 | 445.67 |
| 1445558400000 | 446.89 |
| 1445817600000 | 442.99 |
| 1445904000000 | 438.08 |
| 1445990400000 | 443.46 |
| 1446076800000 | 445.98 |
| 1446163200000 | 451.67 |
| 1446422400000 | 454.8 |
| 1446508800000 | 455.04 |
| 1446595200000 | 453.97 |
| 1446681600000 | 455.83 |
| 1446768000000 | 452.02 |
| 1447027200000 | 449.55 |
| 1447113600000 | 444.06 |
| 1447200000000 | 451.27 |
| 1447286400000 | 449.37 |
| 1447372800000 | 442.64 |
| 1447632000000 | 441.29 |
| 1447718400000 | 446.95 |
| 1447804800000 | 447.31 |
| 1447891200000 | 453.9 |
| 1447977600000 | 452.6 |
| 1448236800000 | 448.71 |
| 1448323200000 | 442.05 |
| 1448409600000 | 447.41 |
| 1448496000000 | 454.36 |
| 1448582400000 | 454.33 |
| 1448841600000 | 455.97 |
| 1448928000000 | 459.49 |
| 1449014400000 | 460.21 |
| 1449100800000 | 458.7 |
| 1449187200000 | 459.05 |
| 1449446400000 | 462.04 |
| 1449532800000 | 455.67 |
| 1449619200000 | 454.5 |
| 1449705600000 | 452.03 |
| 1449792000000 | 446.74 |
| 1450051200000 | 440.47 |
| 1450137600000 | 451.11 |
| 1450224000000 | 448.75 |
| 1450310400000 | 451.79 |
| 1450396800000 | 446.65 |
| 1450656000000 | 450.09 |
| 1450742400000 | 451.71 |
| 1450828800000 | 455.17 |
| 1450915200000 | 457.27 |
| 1451260800000 | 455.73 |
| 1451347200000 | 461.11 |
| 1451433600000 | 459.34 |
| 1451520000000 | 455.8 |
| 1451865600000 | 440.73 |
| 1451952000000 | 441.38 |
| 1452038400000 | 439.21 |
| 1452124800000 | 437.18 |
| 1452211200000 | 435.66 |
| 1452470400000 | 437.35 |
| 1452556800000 | 444.41 |
| 1452643200000 | 443.67 |
| 1452729600000 | 437.77 |
| 1452816000000 | 427.31 |
| 1453075200000 | 424.88 |
| 1453161600000 | 434.57 |
| 1453248000000 | 429.61 |
| 1453334400000 | 434.4 |
| 1453420800000 | 443.85 |
| 1453680000000 | 445.63 |
| 1453766400000 | 446.04 |
| 1453852800000 | 448.82 |
| 1453939200000 | 438.73 |
| 1454025600000 | 446.45 |
| 1454284800000 | 439.32 |
| 1454371200000 | 430.46 |
| 1454457600000 | 431.23 |
| 1454544000000 | 431.13 |
| 1454630400000 | 419.08 |
| 1454889600000 | 402.51 |
| 1454976000000 | 408.81 |
| 1455062400000 | 406.36 |
| 1455148800000 | 400.12 |
| 1455235200000 | 398.5 |
| 1455494400000 | 406.04 |
| 1455580800000 | 405.54 |
| 1455667200000 | 415.64 |
| 1455753600000 | 420.57 |
| 1455840000000 | 419.2 |
| 1456099200000 | 423.23 |
| 1456185600000 | 420 |
| 1456272000000 | 411.38 |
| 1456358400000 | 420.09 |
| 1456444800000 | 420.28 |
| 1456704000000 | 420.09 |
| 1456790400000 | 427.26 |
| 1456876800000 | 425.46 |
| 1456963200000 | 422.46 |
| 1457049600000 | 428.37 |
| 1457308800000 | 426.47 |
| 1457395200000 | 423.77 |
| 1457481600000 | 423.23 |
| 1457568000000 | 425.52 |
| 1457654400000 | 433.83 |
| 1457913600000 | 437.21 |
| 1458000000000 | 437.21 |
| 1458086400000 | 435.75 |
| 1458172800000 | 440.51 |
| 1458259200000 | 443.59 |
| 1458518400000 | 439.85 |
| 1458604800000 | 442.2 |
| 1458691200000 | 442.28 |
| 1458777600000 | 435.51 |
| 1459209600000 | 439.49 |
| 1459296000000 | 452.17 |
| 1459382400000 | 450.36 |
| 1459468800000 | 443.39 |
| 1459728000000 | 445.16 |
| 1459814400000 | 436.73 |
| 1459900800000 | 438.91 |
| 1459987200000 | 436.02 |
| 1460073600000 | 439.73 |
| 1460332800000 | 439.17 |
| 1460419200000 | 437.14 |
| 1460505600000 | 443.62 |
| 1460592000000 | 444.3 |
| 1460678400000 | 442.87 |
| 1460937600000 | 443.37 |
| 1461024000000 | 451.61 |
| 1461110400000 | 444.04 |
| 1461196800000 | 441.43 |
| 1461283200000 | 439.15 |
| 1461542400000 | 437.67 |
| 1461628800000 | 438.49 |
| 1461715200000 | 446.01 |
| 1461801600000 | 445.98 |
| 1461888000000 | 438.07 |
| 1462147200000 | 443.92 |
| 1462233600000 | 436.59 |
| 1462320000000 | 431.31 |
| 1462406400000 | 428.95 |
| 1462492800000 | 426.24 |
| 1462752000000 | 431.86 |
| 1462838400000 | 428.25 |
| 1462924800000 | 427.34 |
| 1463011200000 | 422.45 |
| 1463097600000 | 423.54 |
| 1463356800000 | 426.21 |
| 1463443200000 | 425.64 |
| 1463529600000 | 428.99 |
| 1463616000000 | 421.89 |
| 1463702400000 | 428.95 |
| 1463961600000 | 430.9 |
| 1464048000000 | 437.85 |
| 1464134400000 | 443.99 |
| 1464220800000 | 447.54 |
| 1464307200000 | 448.02 |
| 1464566400000 | 449.21 |
| 1464652800000 | 449.19 |
| 1464739200000 | 447 |
| 1464825600000 | 447.34 |
| 1464912000000 | 450.93 |
| 1465171200000 | 451.47 |
| 1465257600000 | 455.23 |
| 1465344000000 | 452.29 |
| 1465430400000 | 448.52 |
| 1465516800000 | 437.51 |
| 1465776000000 | 432.07 |
| 1465862400000 | 421.2 |
| 1465948800000 | 425.66 |
| 1466035200000 | 420.36 |
| 1466121600000 | 426.15 |
| 1466380800000 | 442.25 |
| 1466467200000 | 442.53 |
| 1466553600000 | 444.55 |
| 1466640000000 | 454.06 |
| 1466726400000 | 424.26 |
| 1466985600000 | 399.5899 |
| 1467072000000 | 412.63 |
| 1467158400000 | 423.74 |
| 1467244800000 | 427.63 |
| 1467331200000 | 429.46 |
| 1467590400000 | 425.1 |
| 1467676800000 | 417.64 |
| 1467763200000 | 410.07 |
| 1467849600000 | 414.44 |
| 1467936000000 | 424.06 |
| 1468195200000 | 434.35 |
| 1468281600000 | 437.46 |
| 1468368000000 | 441.16 |
| 1468454400000 | 447.11 |
| 1468540800000 | 443.67 |
| 1468800000000 | 447.12 |
| 1468886400000 | 444.25 |
| 1468972800000 | 460.08 |
| 1469059200000 | 459.77 |
| 1469145600000 | 459.05 |
| 1469404800000 | 461.93 |
| 1469491200000 | 464.81 |
| 1469577600000 | 469.47 |
| 1469664000000 | 472.91 |
| 1469750400000 | 476.97 |
| 1470009600000 | 473.87 |
| 1470096000000 | 467.26 |
| 1470182400000 | 464.16 |
| 1470268800000 | 466.15 |
| 1470355200000 | 466.05 |
| 1470614400000 | 465.87 |
| 1470700800000 | 474.77 |
| 1470787200000 | 475.49 |
| 1470873600000 | 479.36 |
| 1470960000000 | 478.14 |
| 1471219200000 | 480.45 |
| 1471305600000 | 477.93 |
| 1471392000000 | 470.77 |
| 1471478400000 | 475.7 |
| 1471564800000 | 476.51 |
| 1471824000000 | 474.92 |
| 1471910400000 | 479.49 |
| 1471996800000 | 477.49 |
| 1472083200000 | 475.02 |
| 1472169600000 | 479.05 |
| 1472428800000 | 473.51 |
| 1472515200000 | 480.33 |
| 1472601600000 | 474.35 |
| 1472688000000 | 477.26 |
| 1472774400000 | 482.42 |
| 1473033600000 | 480.26 |
| 1473120000000 | 481.77 |
| 1473206400000 | 485.16 |
| 1473292800000 | 479.91 |
| 1473379200000 | 473.14 |
| 1473638400000 | 468.67 |
| 1473724800000 | 469.52 |
| 1473811200000 | 469.74 |
| 1473897600000 | 473.03 |
| 1473984000000 | 465.93 |
| 1474243200000 | 474.14 |
| 1474329600000 | 475.88 |
| 1474416000000 | 478.19 |
| 1474502400000 | 493.49 |
| 1474588800000 | 488.8 |
| 1474848000000 | 485.88 |
| 1474934400000 | 484.32 |
| 1475020800000 | 486.85 |
| 1475107200000 | 485.13 |
| 1475193600000 | 489.63 |
| 1475452800000 | 488.45 |
| 1475539200000 | 488.54 |
| 1475625600000 | 487.2 |
| 1475712000000 | 483.35 |
| 1475798400000 | 477.38 |
| 1476057600000 | 481.33 |
| 1476144000000 | 470.97 |
| 1476230400000 | 460.84 |
| 1476316800000 | 456.12 |
| 1476403200000 | 458.78 |
| 1476662400000 | 456.17 |
| 1476748800000 | 462.92 |
| 1476835200000 | 463.31 |
| 1476921600000 | 459.83 |
| 1477008000000 | 464.8 |
| 1477267200000 | 465.29 |
| 1477353600000 | 460.58 |
| 1477440000000 | 462.05 |
| 1477526400000 | 458.86 |
| 1477612800000 | 457.37 |
| 1477872000000 | 456.84 |
| 1477958400000 | 451.28 |
| 1478044800000 | 449.75 |
| 1478131200000 | 445.61 |
| 1478217600000 | 445.69 |
| 1478476800000 | 449.98 |
| 1478563200000 | 451.23 |
| 1478649600000 | 448.7 |
| 1478736000000 | 439.76 |
| 1478822400000 | 433.22 |
| 1479081600000 | 426.58 |
| 1479168000000 | 427.55 |
| 1479254400000 | 429.12 |
| 1479340800000 | 433.01 |
| 1479427200000 | 435.94 |
| 1479686400000 | 439.74 |
| 1479772800000 | 441.76 |
| 1479859200000 | 439.53 |
| 1479945600000 | 444.16 |
| 1480032000000 | 444.74 |
| 1480291200000 | 440.88 |
| 1480377600000 | 442.18 |
| 1480464000000 | 439.69 |
| 1480550400000 | 431.58 |
| 1480636800000 | 428.72 |
| 1480896000000 | 438 |
| 1480982400000 | 438.81 |
| 1481068800000 | 445.46 |
| 1481155200000 | 444.84 |
| 1481241600000 | 443.3 |
| 1481500800000 | 444.6 |
| 1481587200000 | 450.57 |
| 1481673600000 | 450.51 |
| 1481760000000 | 448.91 |
| 1481846400000 | 451.62 |
| 1482105600000 | 458.14 |
| 1482192000000 | 457.56 |
| 1482278400000 | 460.76 |
| 1482364800000 | 457.77 |
| 1482451200000 | 461.29 |
| 1482796800000 | 463.22 |
| 1482883200000 | 460.61 |
| 1482969600000 | 463.72 |
| 1483056000000 | 466.33 |
| 1483315200000 | 469.56 |
| 1483401600000 | 459.59 |
| 1483488000000 | 461.01 |
| 1483574400000 | 467.06 |
| 1483660800000 | 467.84 |
| 1483920000000 | 470.32 |
| 1484006400000 | 472.06 |
| 1484092800000 | 466.51 |
| 1484179200000 | 471.21 |
| 1484265600000 | 475.73 |
| 1484524800000 | 471.31 |
| 1484611200000 | 473.88 |
| 1484697600000 | 479.49 |
| 1484784000000 | 475.18 |
| 1484870400000 | 477.68 |
| 1485129600000 | 475.14 |
| 1485216000000 | 478.01 |
| 1485302400000 | 481.69 |
| 1485388800000 | 482.1 |
| 1485475200000 | 484.26 |
| 1485734400000 | 480.61 |
| 1485820800000 | 483.3 |
| 1485907200000 | 482.93 |
| 1485993600000 | 495.11 |
| 1486080000000 | 495.56 |
| 1486339200000 | 489.18 |
| 1486425600000 | 490.11 |
| 1486512000000 | 492.5 |
| 1486598400000 | 492.81 |
| 1486684800000 | 490.76 |
| 1486944000000 | 495.34 |
| 1487030400000 | 494.1 |
| 1487116800000 | 495.93 |
| 1487203200000 | 501.81 |
| 1487289600000 | 498.61 |
| 1487548800000 | 499.56 |
| 1487635200000 | 501.3 |
| 1487721600000 | 502.56 |
| 1487808000000 | 505.43 |
| 1487894400000 | 500.36 |
| 1488153600000 | 503.49 |
| 1488240000000 | 502.79 |
| 1488326400000 | 507.92 |
| 1488412800000 | 507.15 |
| 1488499200000 | 509.17 |
| 1488758400000 | 507.03 |
| 1488844800000 | 506.51 |
| 1488931200000 | 506.7 |
| 1489017600000 | 508.56 |
| 1489104000000 | 512.84 |
| 1489363200000 | 514.53 |
| 1489449600000 | 514.71 |
| 1489536000000 | 515.77 |
| 1489622400000 | 525.27 |
| 1489708800000 | 527.83 |
| 1489968000000 | 529.3099 |
| 1490054400000 | 524.48 |
| 1490140800000 | 523.29 |
| 1490227200000 | 525.36 |
| 1490313600000 | 534.03 |
| 1490572800000 | 534.1 |
| 1490659200000 | 538.35 |
| 1490745600000 | 532.82 |
| 1490832000000 | 534.28 |
| 1490918400000 | 535 |
| 1491177600000 | 529.95 |
| 1491264000000 | 532.12 |
| 1491350400000 | 529.54 |
| 1491436800000 | 529.23 |
| 1491523200000 | 529.19 |
| 1491782400000 | 528.07 |
| 1491868800000 | 523.3 |
| 1491955200000 | 524.49 |
| 1492041600000 | 523.54 |
| 1492473600000 | 521.7 |
| 1492560000000 | 522.92 |
| 1492646400000 | 528.65 |
| 1492732800000 | 524.4 |
| 1492992000000 | 545.49 |
| 1493078400000 | 551.1 |
| 1493164800000 | 545.94 |
| 1493251200000 | 548.3099 |
| 1493337600000 | 549.23 |
| 1493596800000 | 550.64 |
| 1493683200000 | 556.8 |
| 1493769600000 | 554.92 |
| 1493856000000 | 561.0599 |
| 1493942400000 | 567.84 |
| 1494201600000 | 565.37 |
| 1494288000000 | 567.7 |
| 1494374400000 | 565.53 |
| 1494460800000 | 563.6 |
| 1494547200000 | 571.75 |
| 1494806400000 | 575.5599 |
| 1494892800000 | 580.63 |
| 1494979200000 | 575.53 |
| 1495065600000 | 572.79 |
| 1495152000000 | 579.36 |
| 1495411200000 | 578.58 |
| 1495497600000 | 584.8099 |
| 1495584000000 | 584.01 |
| 1495670400000 | 587.2 |
| 1495756800000 | 584.8099 |
| 1496016000000 | 583.96 |
| 1496102400000 | 585.08 |
| 1496188800000 | 587.17 |
| 1496275200000 | 590.24 |
| 1496361600000 | 596.63 |
| 1496620800000 | 593.91 |
| 1496707200000 | 591.54 |
| 1496793600000 | 593.55 |
| 1496880000000 | 592.63 |
| 1496966400000 | 592.2 |
| 1497225600000 | 571.71 |
| 1497312000000 | 578.41 |
| 1497398400000 | 583.51 |
| 1497484800000 | 570.23 |
| 1497571200000 | 579 |
| 1497830400000 | 584.22 |
| 1497916800000 | 578.4 |
| 1498003200000 | 579.44 |
| 1498089600000 | 582.12 |
| 1498176000000 | 586.36 |
| 1498435200000 | 583.82 |
| 1498521600000 | 580.05 |
| 1498608000000 | 580.03 |
| 1498694400000 | 566.07 |
| 1498780800000 | 567.42 |
| 1499040000000 | 567.05 |
| 1499126400000 | 564.08 |
| 1499212800000 | 567.01 |
| 1499299200000 | 567.21 |
| 1499385600000 | 569.8099 |
| 1499644800000 | 574.6 |
| 1499731200000 | 572.5 |
| 1499817600000 | 582.86 |
| 1499904000000 | 581.84 |
| 1499990400000 | 585.17 |
| 1500249600000 | 585.34 |
| 1500336000000 | 585.72 |
| 1500422400000 | 595.49 |
| 1500508800000 | 603.4299 |
| 1500595200000 | 594.6799 |
| 1500854400000 | 591.08 |
| 1500940800000 | 593.84 |
| 1501027200000 | 599.49 |
| 1501113600000 | 605.51 |
| 1501200000000 | 601.4299 |
| 1501459200000 | 600.79 |
| 1501545600000 | 607.28 |
| 1501632000000 | 605.48 |
| 1501718400000 | 609.3 |
| 1501804800000 | 609.05 |
| 1502064000000 | 609.97 |
| 1502150400000 | 608.19 |
| 1502236800000 | 602.9299 |
| 1502323200000 | 597.42 |
| 1502409600000 | 593.04 |
| 1502668800000 | 601.42 |
| 1502755200000 | 600.32 |
| 1502841600000 | 603.5599 |
| 1502928000000 | 602.22 |
| 1503014400000 | 596.99 |
| 1503273600000 | 597.11 |
| 1503360000000 | 602.28 |
| 1503446400000 | 603.19 |
| 1503532800000 | 599.26 |
| 1503619200000 | 602.59 |
| 1503878400000 | 604.04 |
| 1503964800000 | 602 |
| 1504051200000 | 599.96 |
| 1504137600000 | 605.3099 |
| 1504224000000 | 609.97 |
| 1504483200000 | 605.8099 |
| 1504569600000 | 607.5 |
| 1504656000000 | 609.79 |
| 1504742400000 | 621.8 |
| 1504828800000 | 621.61 |
| 1505088000000 | 628.44 |
| 1505174400000 | 627.82 |
| 1505260800000 | 627.16 |
| 1505347200000 | 624.98 |
| 1505433600000 | 631.44 |
| 1505692800000 | 636.71 |
| 1505779200000 | 639.92 |
| 1505865600000 | 636.46 |
| 1505952000000 | 629.76 |
| 1506038400000 | 634.12 |
| 1506297600000 | 624.09 |
| 1506384000000 | 617.19 |
| 1506470400000 | 620.67 |
| 1506556800000 | 628.3099 |
| 1506643200000 | 633.8 |
| 1506902400000 | 637.99 |
| 1506988800000 | 639.3 |
| 1507075200000 | 638.19 |
| 1507161600000 | 634.42 |
| 1507248000000 | 633.95 |
| 1507507200000 | 639.78 |
| 1507593600000 | 640.08 |
| 1507680000000 | 641.96 |
| 1507766400000 | 643.6799 |
| 1507852800000 | 646.72 |
| 1508112000000 | 643.17 |
| 1508198400000 | 641.26 |
| 1508284800000 | 640.05 |
| 1508371200000 | 647.08 |
| 1508457600000 | 645.34 |
| 1508716800000 | 651.39 |
| 1508803200000 | 648.13 |
| 1508889600000 | 651.99 |
| 1508976000000 | 645.67 |
| 1509062400000 | 644.3099 |
| 1509321600000 | 645.49 |
| 1509408000000 | 649.63 |
| 1509494400000 | 660.14 |
| 1509580800000 | 657.02 |
| 1509667200000 | 657.2 |
| 1509926400000 | 660.24 |
| 1510012800000 | 654.01 |
| 1510099200000 | 652.13 |
| 1510185600000 | 639.54 |
| 1510272000000 | 639.94 |
| 1510531200000 | 637.11 |
| 1510617600000 | 644.66 |
| 1510704000000 | 644.32 |
| 1510790400000 | 651.08 |
| 1510876800000 | 649.32 |
| 1511136000000 | 652.62 |
| 1511222400000 | 659.8099 |
| 1511308800000 | 653.89 |
| 1511395200000 | 658.38 |
| 1511481600000 | 666.64 |
| 1511740800000 | 661.67 |
| 1511827200000 | 660.25 |
| 1511913600000 | 640.12 |
| 1512000000000 | 642.49 |
| 1512086400000 | 628.49 |
| 1512345600000 | 626.79 |
| 1512432000000 | 629.63 |
| 1512518400000 | 625.0599 |
| 1512604800000 | 626.4299 |
| 1512691200000 | 628.51 |
| 1512950400000 | 627.71 |
| 1513036800000 | 634.17 |
| 1513123200000 | 637.27 |
| 1513209600000 | 636.1799 |
| 1513296000000 | 634.55 |
| 1513555200000 | 646.64 |
| 1513641600000 | 642.91 |
| 1513728000000 | 638.11 |
| 1513814400000 | 640.4 |
| 1513900800000 | 637.41 |
| 1514332800000 | 639.95 |
| 1514419200000 | 637.76 |
| 1514505600000 | 638.69 |
| 1514851200000 | 641.73 |
| 1514937600000 | 651.97 |
| 1515024000000 | 661.21 |
| 1515110400000 | 666.64 |
| 1515369600000 | 665.74 |
| 1515456000000 | 663.67 |
| 1515542400000 | 658.21 |
| 1515628800000 | 652.23 |
| 1515715200000 | 659.29 |
| 1515974400000 | 666.63 |
| 1516060800000 | 668.64 |
| 1516147200000 | 673.61 |
| 1516233600000 | 684.14 |
| 1516320000000 | 688.58 |
| 1516579200000 | 687.32 |
| 1516665600000 | 693.36 |
| 1516752000000 | 686.66 |
| 1516838400000 | 687.03 |
| 1516924800000 | 688.96 |
| 1517184000000 | 686.28 |
| 1517270400000 | 681.66 |
| 1517356800000 | 684.4 |
| 1517443200000 | 689.5 |
| 1517529600000 | 675.51 |
| 1517788800000 | 670.69 |
| 1517875200000 | 650.57 |
| 1517961600000 | 659.6799 |
| 1518048000000 | 634.45 |
| 1518134400000 | 628.55 |
| 1518393600000 | 639.8099 |
| 1518480000000 | 640.36 |
| 1518566400000 | 653.57 |
| 1518652800000 | 662.52 |
| 1518739200000 | 665.99 |
| 1518998400000 | 660.11 |
| 1519084800000 | 665.28 |
| 1519171200000 | 662.8 |
| 1519257600000 | 657.72 |
| 1519344000000 | 658.3 |
| 1519603200000 | 663.36 |
| 1519689600000 | 662.38 |
| 1519776000000 | 661.83 |
| 1519862400000 | 648.01 |
| 1519948800000 | 640.73 |
| 1520208000000 | 657.28 |
| 1520294400000 | 667.71 |
| 1520380800000 | 678.19 |
| 1520467200000 | 684.53 |
| 1520553600000 | 689.67 |
| 1520812800000 | 693.5599 |
| 1520899200000 | 688.75 |
| 1520985600000 | 685.54 |
| 1521072000000 | 689.94 |
| 1521158400000 | 686.01 |
| 1521417600000 | 679.72 |
| 1521504000000 | 679.59 |
| 1521590400000 | 681.84 |
| 1521676800000 | 669.98 |
| 1521763200000 | 662.17 |
| 1522022400000 | 660.0599 |
| 1522108800000 | 669.94 |
| 1522195200000 | 653.5599 |
| 1522281600000 | 654.54 |
| 1522713600000 | 649.33 |
| 1522800000000 | 639.75 |
| 1522886400000 | 656.78 |
| 1522972800000 | 654.72 |
| 1523232000000 | 662.51 |
| 1523318400000 | 670.95 |
| 1523404800000 | 670.14 |
| 1523491200000 | 674.99 |
| 1523577600000 | 675.71 |
| 1523836800000 | 673.92 |
| 1523923200000 | 684.38 |
| 1524009600000 | 682.34 |
| 1524096000000 | 670.87 |
| 1524182400000 | 659.97 |
| 1524441600000 | 661.15 |
| 1524528000000 | 666.73 |
| 1524614400000 | 659.99 |
| 1524700800000 | 662.99 |
| 1524787200000 | 670.3099 |
| 1525046400000 | 667.76 |
| 1525132800000 | 662.64 |
| 1525219200000 | 669.02 |
| 1525305600000 | 668.54 |
| 1525392000000 | 678.12 |
| 1525651200000 | 685.45 |
| 1525737600000 | 683.78 |
| 1525824000000 | 688.59 |
| 1525910400000 | 694.3099 |
| 1525996800000 | 698.34 |
| 1526256000000 | 699.78 |
| 1526342400000 | 687.69 |
| 1526428800000 | 687.53 |
| 1526515200000 | 692.55 |
| 1526601600000 | 685.15 |
| 1526860800000 | 686.36 |
| 1526947200000 | 689.44 |
| 1527033600000 | 680.9299 |
| 1527120000000 | 685.24 |
| 1527206400000 | 687.23 |
| 1527465600000 | 680.48 |
| 1527552000000 | 669.44 |
| 1527638400000 | 674.77 |
| 1527724800000 | 677.76 |
| 1527811200000 | 686.35 |
| 1528070400000 | 691.53 |
| 1528156800000 | 701.05 |
| 1528243200000 | 709.83 |
| 1528329600000 | 709.57 |
| 1528416000000 | 705.3 |
| 1528675200000 | 715.24 |
| 1528761600000 | 713.99 |
| 1528848000000 | 725.38 |
| 1528934400000 | 730.07 |
| 1529020800000 | 723.51 |
| 1529280000000 | 716.08 |
| 1529366400000 | 701.57 |
| 1529452800000 | 704.61 |
| 1529539200000 | 698.09 |
| 1529625600000 | 697.71 |
| 1529884800000 | 679.36 |
| 1529971200000 | 681.22 |
| 1530057600000 | 681.25 |
| 1530144000000 | 662.71 |
| 1530230400000 | 679.13 |
| 1530489600000 | 667.29 |
| 1530576000000 | 672.83 |
| 1530662400000 | 663.44 |
| 1530748800000 | 676.26 |
| 1530835200000 | 681.17 |
| 1531094400000 | 689.5599 |
| 1531180800000 | 695.11 |
| 1531267200000 | 685.27 |
| 1531353600000 | 691.96 |
| 1531440000000 | 692.26 |
| 1531699200000 | 695.94 |
| 1531785600000 | 698.78 |
| 1531872000000 | 715.61 |
| 1531958400000 | 704.77 |
| 1532044800000 | 708.95 |
| 1532304000000 | 702.22 |
| 1532390400000 | 706.47 |
| 1532476800000 | 698.41 |
| 1532563200000 | 702.99 |
| 1532649600000 | 701.39 |
| 1532908800000 | 692.89 |
| 1532995200000 | 688.74 |
| 1533081600000 | 683.6 |
| 1533168000000 | 680.34 |
| 1533254400000 | 681 |
| 1533513600000 | 679.71 |
| 1533600000000 | 678.99 |
| 1533686400000 | 683.65 |
| 1533772800000 | 680.07 |
| 1533859200000 | 659.79 |
| 1534118400000 | 663.95 |
| 1534204800000 | 661.77 |
| 1534291200000 | 645.47 |
| 1534377600000 | 657.6799 |
| 1534464000000 | 655.62 |
| 1534723200000 | 662.85 |
| 1534809600000 | 668.73 |
| 1534896000000 | 672.22 |
| 1534982400000 | 675.1799 |
| 1535068800000 | 682.85 |
| 1535328000000 | 694.54 |
| 1535414400000 | 693.8099 |
| 1535500800000 | 694.09 |
| 1535587200000 | 689.19 |
| 1535673600000 | 683.92 |
| 1535932800000 | 684.4299 |
| 1536019200000 | 669.1 |
| 1536105600000 | 653.27 |
| 1536192000000 | 643.07 |
| 1536278400000 | 642.29 |
| 1536537600000 | 648.89 |
| 1536624000000 | 646.13 |
| 1536710400000 | 642.38 |
| 1536796800000 | 650.53 |
| 1536883200000 | 654.9 |
| 1537142400000 | 651.95 |
| 1537228800000 | 659.79 |
| 1537315200000 | 654.0599 |
| 1537401600000 | 659.42 |
| 1537488000000 | 667.2 |
| 1537747200000 | 668.4299 |
| 1537833600000 | 679.32 |
| 1537920000000 | 676.9299 |
| 1538006400000 | 672.48 |
| 1538092800000 | 659.96 |
| 1538352000000 | 668.11 |
| 1538438400000 | 665.19 |
| 1538524800000 | 663.94 |
| 1538611200000 | 657.86 |
| 1538697600000 | 643.62 |
| 1538956800000 | 628.52 |
| 1539043200000 | 632.52 |
| 1539129600000 | 607.48 |
| 1539216000000 | 603.55 |
| 1539302400000 | 606.58 |
| 1539561600000 | 608.19 |
| 1539648000000 | 627.16 |
| 1539734400000 | 627.09 |
| 1539820800000 | 607.44 |
| 1539907200000 | 604.39 |
| 1540166400000 | 600.96 |
| 1540252800000 | 579.45 |
| 1540339200000 | 564.85 |
| 1540425600000 | 577.09 |
| 1540512000000 | 572.98 |
| 1540771200000 | 577.08 |
| 1540857600000 | 577.49 |
| 1540944000000 | 588.88 |
| 1541030400000 | 593.83 |
| 1541116800000 | 598.19 |
| 1541376000000 | 590.27 |
| 1541462400000 | 593.4 |
| 1541548800000 | 601.57 |
| 1541635200000 | 597.53 |
| 1541721600000 | 594.17 |
| 1541980800000 | 566.8099 |
| 1542067200000 | 578.77 |
| 1542153600000 | 578.3099 |
| 1542240000000 | 576.41 |
| 1542326400000 | 574.97 |
| 1542585600000 | 566.63 |
| 1542672000000 | 553.99 |
| 1542758400000 | 562.41 |
| 1542844800000 | 557.27 |
| 1542931200000 | 558.3099 |
| 1543190400000 | 565.66 |
| 1543276800000 | 564.98 |
| 1543363200000 | 567.62 |
| 1543449600000 | 576.97 |
| 1543536000000 | 570.69 |
| 1543795200000 | 586.49 |
| 1543881600000 | 579.04 |
| 1543968000000 | 567.94 |
| 1544054400000 | 552.41 |
| 1544140800000 | 553.73 |
| 1544400000000 | 548.53 |
| 1544486400000 | 557.46 |
| 1544572800000 | 570.94 |
| 1544659200000 | 566.45 |
| 1544745600000 | 559.14 |
| 1545004800000 | 554.47 |
| 1545091200000 | 550.44 |
| 1545177600000 | 556.42 |
| 1545264000000 | 540.75 |
| 1545350400000 | 536.61 |
| 1545609600000 | 533.71 |
| 1545868800000 | 531.61 |
| 1545955200000 | 545.03 |
| 1546214400000 | 546.13 |
| 1546387200000 | 542.03 |
| 1546473600000 | 522.04 |
| 1546560000000 | 536.9 |
| 1546819200000 | 547.3099 |
| 1546905600000 | 552.29 |
| 1546992000000 | 567.1 |
| 1547078400000 | 565.94 |
| 1547164800000 | 563.15 |
| 1547424000000 | 554.0599 |
| 1547510400000 | 558.63 |
| 1547596800000 | 558.64 |
| 1547683200000 | 558.66 |
| 1547769600000 | 575.33 |
| 1548028800000 | 573.5599 |
| 1548115200000 | 567.7 |
| 1548201600000 | 569.88 |
| 1548288000000 | 582.08 |
| 1548374400000 | 595.11 |
| 1548633600000 | 589.29 |
| 1548720000000 | 583.76 |
| 1548806400000 | 584.16 |
| 1548892800000 | 587.29 |
| 1548979200000 | 589.29 |
| 1549238400000 | 588.65 |
| 1549324800000 | 596.5599 |
| 1549411200000 | 605.33 |
| 1549497600000 | 590.1 |
| 1549584000000 | 586.47 |
| 1549843200000 | 589.9299 |
| 1549929600000 | 593.65 |
| 1550016000000 | 600.5 |
| 1550102400000 | 603.02 |
| 1550188800000 | 607.09 |
| 1550448000000 | 608.94 |
| 1550534400000 | 606.9 |
| 1550620800000 | 609.77 |
| 1550707200000 | 607.77 |
| 1550793600000 | 614.59 |
| 1551052800000 | 617.26 |
| 1551139200000 | 615.34 |
| 1551225600000 | 610.97 |
| 1551312000000 | 609.47 |
| 1551398400000 | 614.3 |
| 1551657600000 | 612.48 |
| 1551744000000 | 613.35 |
| 1551830400000 | 608.36 |
| 1551916800000 | 601.71 |
| 1552003200000 | 600.6 |
| 1552262400000 | 605.63 |
| 1552348800000 | 607.12 |
| 1552435200000 | 611.22 |
| 1552521600000 | 612.73 |
| 1552608000000 | 631.67 |
| 1552867200000 | 626.54 |
| 1552953600000 | 632.51 |
| 1553040000000 | 629.11 |
| 1553126400000 | 633.87 |
| 1553212800000 | 618.48 |
| 1553472000000 | 615.12 |
| 1553558400000 | 621.45 |
| 1553644800000 | 611.38 |
| 1553731200000 | 612.75 |
| 1553817600000 | 623.38 |
| 1554076800000 | 630.55 |
| 1554163200000 | 630.94 |
| 1554249600000 | 643.75 |
| 1554336000000 | 642.3099 |
| 1554422400000 | 643.77 |
| 1554681600000 | 645.19 |
| 1554768000000 | 636.13 |
| 1554854400000 | 635.74 |
| 1554940800000 | 637.24 |
| 1555027200000 | 643.77 |
| 1555286400000 | 641.78 |
| 1555372800000 | 644.25 |
| 1555459200000 | 645.57 |
| 1555545600000 | 648.52 |
| 1555977600000 | 649.03 |
| 1556064000000 | 679.25 |
| 1556150400000 | 672.25 |
| 1556236800000 | 670.22 |
| 1556496000000 | 672.15 |
| 1556582400000 | 673.97 |
| 1556668800000 | 675.98 |
| 1556755200000 | 663.46 |
| 1556841600000 | 663.89 |
| 1557100800000 | 654.67 |
| 1557187200000 | 642.86 |
| 1557273600000 | 649.82 |
| 1557360000000 | 636.29 |
| 1557446400000 | 640.62 |
| 1557705600000 | 629.67 |
| 1557792000000 | 642.5 |
| 1557878400000 | 647.01 |
| 1557964800000 | 661.6 |
| 1558051200000 | 658.77 |
| 1558310400000 | 637.8 |
| 1558396800000 | 648.3099 |
| 1558483200000 | 653.02 |
| 1558569600000 | 636.87 |
| 1558656000000 | 641.6 |
| 1558915200000 | 644.1799 |
| 1559001600000 | 639.04 |
| 1559088000000 | 625.27 |
| 1559174400000 | 629.78 |
| 1559260800000 | 625.64 |
| 1559520000000 | 627.23 |
| 1559606400000 | 627.79 |
| 1559692800000 | 633.67 |
| 1559779200000 | 633.79 |
| 1559865600000 | 649.65 |
| 1560124800000 | 649.35 |
| 1560211200000 | 654.58 |
| 1560297600000 | 649.61 |
| 1560384000000 | 650.09 |
| 1560470400000 | 635.21 |
| 1560729600000 | 636.15 |
| 1560816000000 | 648.07 |
| 1560902400000 | 649.47 |
| 1560988800000 | 663.83 |
| 1561075200000 | 663.8099 |
| 1561334400000 | 665.69 |
| 1561420800000 | 668.33 |
| 1561507200000 | 668.82 |
| 1561593600000 | 668.83 |
| 1561680000000 | 682.1799 |
| 1561939200000 | 692.57 |
| 1562025600000 | 693.04 |
| 1562112000000 | 695.78 |
| 1562198400000 | 694.75 |
| 1562284800000 | 684.78 |
| 1562544000000 | 684.49 |
| 1562630400000 | 680.83 |
| 1562716800000 | 682.55 |
| 1562803200000 | 684.3 |
| 1562889600000 | 682.41 |
| 1563148800000 | 684.97 |
| 1563235200000 | 684.27 |
| 1563321600000 | 688.25 |
| 1563408000000 | 675.98 |
| 1563494400000 | 676.01 |
| 1563753600000 | 678.73 |
| 1563840000000 | 681.53 |
| 1563926400000 | 692.04 |
| 1564012800000 | 687.59 |
| 1564099200000 | 694.03 |
| 1564358400000 | 689.6 |
| 1564444800000 | 679.39 |
| 1564531200000 | 679.61 |
| 1564617600000 | 684.97 |
| 1564704000000 | 661.7 |
| 1564963200000 | 647.24 |
| 1565049600000 | 641.73 |
| 1565136000000 | 649.95 |
| 1565222400000 | 664.85 |
| 1565308800000 | 652.55 |
| 1565568000000 | 652.86 |
| 1565654400000 | 657.78 |
| 1565740800000 | 635.97 |
| 1565827200000 | 631.34 |
| 1565913600000 | 642.16 |
| 1566172800000 | 650.98 |
| 1566259200000 | 645.21 |
| 1566345600000 | 658.14 |
| 1566432000000 | 645.8 |
| 1566518400000 | 639.01 |
| 1566777600000 | 642.1799 |
| 1566864000000 | 646.48 |
| 1566950400000 | 640.01 |
| 1567036800000 | 649.39 |
| 1567123200000 | 651.97 |
| 1567382400000 | 645.65 |
| 1567468800000 | 644.9 |
| 1567555200000 | 655.17 |
| 1567641600000 | 674.49 |
| 1567728000000 | 677.36 |
| 1567987200000 | 675.71 |
| 1568073600000 | 667.95 |
| 1568160000000 | 672.35 |
| 1568246400000 | 678.71 |
| 1568332800000 | 682.16 |
| 1568592000000 | 669.75 |
| 1568678400000 | 677.33 |
| 1568764800000 | 680.16 |
| 1568851200000 | 682.5 |
| 1568937600000 | 680.14 |
| 1569196800000 | 668.65 |
| 1569283200000 | 669.88 |
| 1569369600000 | 660.36 |
| 1569456000000 | 665.65 |
| 1569542400000 | 667.6799 |
| 1569801600000 | 665.82 |
| 1569888000000 | 659.49 |
| 1569974400000 | 641.6 |
| 1570060800000 | 646.99 |
| 1570147200000 | 656.23 |
| 1570406400000 | 660.19 |
| 1570492800000 | 649.35 |
| 1570579200000 | 660.99 |
| 1570665600000 | 668.85 |
| 1570752000000 | 703.15 |
| 1571011200000 | 697.41 |
| 1571097600000 | 708.22 |
| 1571184000000 | 703.29 |
| 1571270400000 | 702.29 |
| 1571356800000 | 700.44 |
| 1571616000000 | 713.17 |
| 1571702400000 | 709.4299 |
| 1571788800000 | 703.66 |
| 1571875200000 | 704.1799 |
| 1571961600000 | 701.25 |
| 1572220800000 | 705.62 |
| 1572307200000 | 704.22 |
| 1572393600000 | 702.74 |
| 1572480000000 | 700.79 |
| 1572566400000 | 709.85 |
| 1572825600000 | 718.16 |
| 1572912000000 | 714.63 |
| 1572998400000 | 716.87 |
| 1573084800000 | 721.53 |
| 1573171200000 | 718.99 |
| 1573430400000 | 719.5599 |
| 1573516800000 | 721.88 |
| 1573603200000 | 719.6 |
| 1573689600000 | 715.8 |
| 1573776000000 | 727.47 |
| 1574035200000 | 728.74 |
| 1574121600000 | 727.04 |
| 1574208000000 | 724.03 |
| 1574294400000 | 721.8099 |
| 1574380800000 | 722.26 |
| 1574640000000 | 727.22 |
| 1574726400000 | 728.6 |
| 1574812800000 | 727.95 |
| 1574899200000 | 726.87 |
| 1574985600000 | 729.82 |
| 1575244800000 | 712.88 |
| 1575331200000 | 713.5 |
| 1575417600000 | 724.83 |
| 1575504000000 | 724.28 |
| 1575590400000 | 733.98 |
| 1575849600000 | 733.1799 |
| 1575936000000 | 732.38 |
| 1576022400000 | 733.39 |
| 1576108800000 | 740.87 |
| 1576195200000 | 752.63 |
| 1576454400000 | 760.19 |
| 1576540800000 | 754.3 |
| 1576627200000 | 750.58 |
| 1576713600000 | 749.69 |
| 1576800000000 | 753.8099 |
| 1577059200000 | 755.12 |
| 1577145600000 | 755.26 |
| 1577404800000 | 763.17 |
| 1577664000000 | 759.12 |
| 1577750400000 | 759.72 |
| 1577923200000 | 772.26 |
| 1578009600000 | 764.0599 |
| 1578268800000 | 757.67 |
| 1578355200000 | 765.7 |
| 1578441600000 | 768.91 |
| 1578528000000 | 777.91 |
| 1578614400000 | 778.9 |
| 1578873600000 | 782.16 |
| 1578960000000 | 781.05 |
| 1579046400000 | 785.41 |
| 1579132800000 | 784.09 |
| 1579219200000 | 791.52 |
| 1579478400000 | 791.09 |
| 1579564800000 | 791.61 |
| 1579651200000 | 789.75 |
| 1579737600000 | 777.64 |
| 1579824000000 | 791.49 |
| 1580083200000 | 761.77 |
| 1580169600000 | 761.13 |
| 1580256000000 | 766.65 |
| 1580342400000 | 756.07 |
| 1580428800000 | 744.5 |
| 1580688000000 | 756.9 |
| 1580774400000 | 776.4299 |
| 1580860800000 | 788.0599 |
| 1580947200000 | 791.69 |
| 1581033600000 | 786.8099 |
| 1581292800000 | 783.75 |
| 1581379200000 | 798.25 |
| 1581465600000 | 803.65 |
| 1581552000000 | 800.73 |
| 1581638400000 | 799.99 |
| 1581897600000 | 795.09 |
| 1581984000000 | 789.2 |
| 1582070400000 | 800.01 |
| 1582156800000 | 788.03 |
| 1582243200000 | 784.44 |
| 1582502400000 | 751.0599 |
| 1582588800000 | 739.97 |
| 1582675200000 | 742.32 |
| 1582761600000 | 723.09 |
| 1582848000000 | 702.91 |
| 1583107200000 | 711.74 |
| 1583193600000 | 726.94 |
| 1583280000000 | 724.62 |
| 1583366400000 | 719.25 |
| 1583452800000 | 699.26 |
| 1583712000000 | 659.2 |
| 1583798400000 | 653.69 |
| 1583884800000 | 649.04 |
| 1583971200000 | 571.73 |
| 1584057600000 | 577.08 |
| 1584316800000 | 557.72 |
| 1584403200000 | 547.91 |
| 1584489600000 | 502.27 |
| 1584576000000 | 512.61 |
| 1584662400000 | 539.87 |
| 1584921600000 | 541.61 |
| 1585008000000 | 597.82 |
| 1585094400000 | 613.57 |
| 1585180800000 | 640.32 |
| 1585267200000 | 612.11 |
| 1585526400000 | 627.96 |
| 1585612800000 | 628.1799 |
| 1585699200000 | 602.39 |
| 1585785600000 | 591.8099 |
| 1585872000000 | 583.94 |
| 1586131200000 | 615.14 |
| 1586217600000 | 638.9299 |
| 1586304000000 | 649.1799 |
| 1586390400000 | 668.07 |
| 1586822400000 | 681.99 |
| 1586908800000 | 650.99 |
| 1586995200000 | 669.08 |
| 1587081600000 | 685.25 |
| 1587340800000 | 689.89 |
| 1587427200000 | 651.27 |
| 1587513600000 | 668.41 |
| 1587600000000 | 670.29 |
| 1587686400000 | 662.47 |
| 1587945600000 | 673.97 |
| 1588032000000 | 681.11 |
| 1588118400000 | 692.92 |
| 1588204800000 | 690.45 |
| 1588291200000 | 693.95 |
| 1588550400000 | 664.6 |
| 1588636800000 | 677.5599 |
| 1588723200000 | 674.33 |
| 1588809600000 | 686 |
| 1588896000000 | 698.36 |
| 1589155200000 | 691.39 |
| 1589241600000 | 697.57 |
| 1589328000000 | 688.02 |
| 1589414400000 | 670.92 |
| 1589500800000 | 670.75 |
| 1589760000000 | 698.57 |
| 1589846400000 | 715.04 |
| 1589932800000 | 736.97 |
| 1590019200000 | 719.14 |
| 1590105600000 | 717.79 |
| 1590364800000 | 736 |
| 1590451200000 | 745.13 |
| 1590537600000 | 734.08 |
| 1590624000000 | 749.74 |
| 1590710400000 | 753.23 |
| 1590969600000 | 758.3099 |
| 1591056000000 | 774.15 |
| 1591142400000 | 799.46 |
| 1591228800000 | 807.91 |
| 1591315200000 | 825.72 |
| 1591574400000 | 807.14 |
| 1591660800000 | 813.09 |
| 1591747200000 | 811.8 |
| 1591833600000 | 787.94 |
| 1591920000000 | 781.15 |
| 1592179200000 | 777.83 |
| 1592265600000 | 800.21 |
| 1592352000000 | 813.96 |
| 1592438400000 | 813.63 |
| 1592524800000 | 822.66 |
| 1592784000000 | 822.1 |
| 1592870400000 | 840.66 |
| 1592956800000 | 813.2 |
| 1593043200000 | 812.22 |
| 1593129600000 | 816.76 |
| 1593388800000 | 817.52 |
| 1593475200000 | 830.26 |
| 1593561600000 | 831.03 |
| 1593648000000 | 845.65 |
| 1593734400000 | 847.17 |
| 1593993600000 | 873.59 |
| 1594080000000 | 863.04 |
| 1594166400000 | 862.63 |
| 1594252800000 | 873.04 |
| 1594339200000 | 881.23 |
| 1594598400000 | 901.44 |
| 1594684800000 | 877.74 |
| 1594771200000 | 882.67 |
| 1594857600000 | 875.61 |
| 1594944000000 | 880.8 |
| 1595203200000 | 898.94 |
| 1595289600000 | 908.69 |
| 1595376000000 | 914.72 |
| 1595462400000 | 911.18 |
| 1595548800000 | 878.05 |
| 1595808000000 | 898.6 |
| 1595894400000 | 890.61 |
| 1595980800000 | 889.01 |
| 1596067200000 | 863.73 |
| 1596153600000 | 870.94 |
| 1596412800000 | 888.6 |
| 1596499200000 | 886.69 |
| 1596585600000 | 898.86 |
| 1596672000000 | 888.11 |
| 1596758400000 | 892.02 |
| 1597017600000 | 876.09 |
| 1597104000000 | 893.71 |
| 1597190400000 | 905.6 |
| 1597276800000 | 905.81 |
| 1597363200000 | 890.34 |
| 1597622400000 | 901.19 |
| 1597708800000 | 900.88 |
| 1597795200000 | 901.33 |
| 1597881600000 | 888.53 |
| 1597968000000 | 888.24 |
| 1598227200000 | 906.91 |
| 1598313600000 | 914.26 |
| 1598400000000 | 933.91 |
| 1598486400000 | 921.16 |
| 1598572800000 | 923.73 |
| 1598832000000 | 917.01 |
| 1598918400000 | 930.36 |
| 1599004800000 | 939.62 |
| 1599091200000 | 905.38 |
| 1599177600000 | 875.87 |
| 1599436800000 | 890.63 |
| 1599523200000 | 868.57 |
| 1599609600000 | 890.87 |
| 1599696000000 | 891.5 |
| 1599782400000 | 888.25 |
| 1600041600000 | 899.65 |
| 1600128000000 | 900.77 |
| 1600214400000 | 902.4 |
| 1600300800000 | 891.07 |
| 1600387200000 | 895.32 |
| 1600646400000 | 859.3 |
| 1600732800000 | 864.52 |
| 1600819200000 | 868 |
| 1600905600000 | 860.27 |
| 1600992000000 | 851.19 |
| 1601251200000 | 875.73 |
| 1601337600000 | 883.87 |
| 1601424000000 | 877.41 |
| 1601510400000 | 893.59 |
| 1601596800000 | 884.5 |
| 1601856000000 | 894.68 |
| 1601942400000 | 888.05 |
| 1602028800000 | 884.67 |
| 1602115200000 | 896.58 |
| 1602201600000 | 914.87 |
| 1602460800000 | 927.47 |
| 1602547200000 | 926.53 |
| 1602633600000 | 926.95 |
| 1602720000000 | 899.13 |
| 1602806400000 | 910.46 |
| 1603065600000 | 912.93 |
| 1603152000000 | 900.56 |
| 1603238400000 | 891.26 |
| 1603324800000 | 877.37 |
| 1603411200000 | 874.82 |
| 1603670400000 | 806.72 |
| 1603756800000 | 804.05 |
| 1603843200000 | 775.32 |
| 1603929600000 | 780.3 |
| 1604016000000 | 774.16 |
| 1604275200000 | 777.41 |
| 1604361600000 | 799.3 |
| 1604448000000 | 819.5 |
| 1604534400000 | 851.21 |
| 1604620800000 | 858.33 |
| 1604880000000 | 878.85 |
| 1604966400000 | 855.96 |
| 1605052800000 | 868.91 |
| 1605139200000 | 869.79 |
| 1605225600000 | 873.93 |
| 1605484800000 | 880.09 |
| 1605571200000 | 878.61 |
| 1605657600000 | 886.58 |
| 1605744000000 | 880.86 |
| 1605830400000 | 891.41 |
| 1606089600000 | 882.69 |
| 1606176000000 | 889.92 |
| 1606262400000 | 895.55 |
| 1606348800000 | 901.34 |
| 1606435200000 | 918.85 |
| 1606694400000 | 915.54 |
| 1606780800000 | 930.16 |
| 1606867200000 | 929.05 |
| 1606953600000 | 937.92 |
| 1607040000000 | 949.62 |
| 1607299200000 | 955.14 |
| 1607385600000 | 950.56 |
| 1607472000000 | 942.5 |
| 1607558400000 | 935.02 |
| 1607644800000 | 926.09 |
| 1607904000000 | 929.69 |
| 1607990400000 | 942.92 |
| 1608076800000 | 954.5 |
| 1608163200000 | 972.75 |
| 1608249600000 | 967.75 |
| 1608508800000 | 945.34 |
| 1608595200000 | 963.8 |
| 1608681600000 | 968.33 |
| 1608768000000 | 971.77 |
| 1609113600000 | 981.63 |
| 1609200000000 | 986.02 |
| 1609286400000 | 995.44 |
| 1609372800000 | 987.51 |
| 1609718400000 | 998.58 |
| 1609804800000 | 1000.05 |
| 1609891200000 | 995.32 |
| 1609977600000 | 984.08 |
| 1610064000000 | 1010.8 |
| 1610323200000 | 996.98 |
| 1610409600000 | 1005 |
| 1610496000000 | 1008.15 |
| 1610582400000 | 1026.65 |
| 1610668800000 | 1006.21 |
| 1610928000000 | 1008.74 |
| 1611014400000 | 1019.02 |
| 1611100800000 | 1036.13 |
| 1611187200000 | 1056.5 |
| 1611273600000 | 1048.84 |
| 1611532800000 | 1042.97 |
| 1611619200000 | 1050.93 |
| 1611705600000 | 1020.21 |
| 1611792000000 | 1032.25 |
| 1611878400000 | 1016.25 |
| 1612137600000 | 1035.4 |
| 1612224000000 | 1041.16 |
| 1612310400000 | 1039.81 |
| 1612396800000 | 1044.8699 |
| 1612483200000 | 1048.95 |
| 1612742400000 | 1066.51 |
| 1612828800000 | 1072.06 |
| 1612915200000 | 1064.21 |
| 1613001600000 | 1090.16 |
| 1613088000000 | 1102.3699 |
| 1613347200000 | 1111.29 |
| 1613433600000 | 1110.06 |
| 1613520000000 | 1076.58 |
| 1613606400000 | 1078.95 |
| 1613692800000 | 1099.64 |
| 1613952000000 | 1078.96 |
| 1614038400000 | 1063.14 |
| 1614124800000 | 1059.42 |
| 1614211200000 | 1067.05 |
| 1614297600000 | 1047.8 |
| 1614556800000 | 1061.58 |
| 1614643200000 | 1052.38 |
| 1614729600000 | 1043.31 |
| 1614816000000 | 1005.91 |
| 1614902400000 | 977.78 |
| 1615161600000 | 992.42 |
| 1615248000000 | 1017.58 |
| 1615334400000 | 1011.92 |
| 1615420800000 | 1040.18 |
| 1615507200000 | 1014.87 |
| 1615766400000 | 1018.81 |
| 1615852800000 | 1029.48 |
| 1615939200000 | 1023.35 |
| 1616025600000 | 1023.5 |
| 1616112000000 | 1024.64 |
| 1616371200000 | 1044.19 |
| 1616457600000 | 1029.84 |
| 1616544000000 | 1039.07 |
| 1616630400000 | 1032.41 |
| 1616716800000 | 1063.79 |
| 1616976000000 | 1060.6 |
| 1617062400000 | 1059.03 |
| 1617148800000 | 1067.8699 |
| 1617235200000 | 1091.97 |
| 1617667200000 | 1106.76 |
| 1617753600000 | 1102.26 |
| 1617840000000 | 1113.78 |
| 1617926400000 | 1117.07 |
| 1618185600000 | 1102.76 |
| 1618272000000 | 1112.48 |
| 1618358400000 | 1123.8699 |
| 1618444800000 | 1129.27 |
| 1618531200000 | 1135.85 |
| 1618790400000 | 1124.43 |
| 1618876800000 | 1104.76 |
| 1618963200000 | 1124.31 |
| 1619049600000 | 1146.32 |
| 1619136000000 | 1157.88 |
| 1619395200000 | 1162.15 |
| 1619481600000 | 1158.55 |
| 1619568000000 | 1154.77 |
| 1619654400000 | 1147.78 |
| 1619740800000 | 1130.99 |
| 1620000000000 | 1135.02 |
| 1620086400000 | 1086.97 |
| 1620172800000 | 1116.46 |
| 1620259200000 | 1109.43 |
| 1620345600000 | 1140.47 |
| 1620604800000 | 1115.14 |
| 1620691200000 | 1094.38 |
| 1620777600000 | 1069.77 |
| 1620864000000 | 1077.41 |
| 1620950400000 | 1106.56 |
| 1621209600000 | 1095.1099 |
| 1621296000000 | 1107.24 |
| 1621382400000 | 1087.3599 |
| 1621468800000 | 1115.95 |
| 1621555200000 | 1111.78 |
| 1621814400000 | 1126.89 |
| 1621900800000 | 1143.08 |
| 1621987200000 | 1138.16 |
| 1622073600000 | 1132.4 |
| 1622160000000 | 1145.66 |
| 1622419200000 | 1142.28 |
| 1622505600000 | 1148.93 |
| 1622592000000 | 1150.24 |
| 1622678400000 | 1133.66 |
| 1622764800000 | 1149.93 |
| 1623024000000 | 1150.18 |
| 1623110400000 | 1151.59 |
| 1623196800000 | 1157.14 |
| 1623283200000 | 1167.44 |
| 1623369600000 | 1174.64 |
| 1623628800000 | 1184.52 |
| 1623715200000 | 1183.57 |
| 1623801600000 | 1186.28 |
| 1623888000000 | 1175.6 |
| 1623974400000 | 1134.95 |
| 1624233600000 | 1143.97 |
| 1624320000000 | 1149.41 |
| 1624406400000 | 1144.04 |
| 1624492800000 | 1162.81 |
| 1624579200000 | 1163.06 |
| 1624838400000 | 1166.33 |
| 1624924800000 | 1172.32 |
| 1625011200000 | 1153.8 |
| 1625097600000 | 1145.22 |
| 1625184000000 | 1154.71 |
| 1625443200000 | 1153.93 |
| 1625529600000 | 1155.23 |
| 1625616000000 | 1166.85 |
| 1625702400000 | 1145.55 |
| 1625788800000 | 1165.96 |
| 1626048000000 | 1175.69 |
| 1626134400000 | 1182.42 |
| 1626220800000 | 1191.57 |
| 1626307200000 | 1173.18 |
| 1626393600000 | 1162.81 |
| 1626652800000 | 1140.18 |
| 1626739200000 | 1135.1099 |
| 1626825600000 | 1153.84 |
| 1626912000000 | 1178.2 |
| 1626998400000 | 1190.28 |
| 1627257600000 | 1189.01 |
| 1627344000000 | 1172.92 |
| 1627430400000 | 1202.06 |
| 1627516800000 | 1221.3 |
| 1627603200000 | 1210.41 |
| 1627862400000 | 1232.74 |
| 1627948800000 | 1222.93 |
| 1628035200000 | 1246.84 |
| 1628121600000 | 1257.2 |
| 1628208000000 | 1242.2 |
| 1628467200000 | 1248.01 |
| 1628553600000 | 1249 |
| 1628640000000 | 1242.92 |
| 1628726400000 | 1246.09 |
| 1628812800000 | 1246.51 |
| 1629072000000 | 1240.68 |
| 1629158400000 | 1233.1 |
| 1629244800000 | 1236.6199 |
| 1629331200000 | 1222.45 |
| 1629417600000 | 1232.32 |
| 1629676800000 | 1251.76 |
| 1629763200000 | 1259.27 |
| 1629849600000 | 1261.5 |
| 1629936000000 | 1260.1099 |
| 1630022400000 | 1279.04 |
| 1630281600000 | 1287.54 |
| 1630368000000 | 1290.23 |
| 1630454400000 | 1314.66 |
| 1630540800000 | 1319.81 |
| 1630627200000 | 1317.17 |
| 1630886400000 | 1339.3599 |
| 1630972800000 | 1330.01 |
| 1631059200000 | 1308.07 |
| 1631145600000 | 1302.43 |
| 1631232000000 | 1313.79 |
| 1631491200000 | 1305.6 |
| 1631577600000 | 1326.17 |
| 1631664000000 | 1310.42 |
| 1631750400000 | 1313.22 |
| 1631836800000 | 1292 |
| 1632096000000 | 1266.38 |
| 1632182400000 | 1289.1 |
| 1632268800000 | 1295.19 |
| 1632355200000 | 1319.34 |
| 1632441600000 | 1296.49 |
| 1632700800000 | 1274.99 |
| 1632787200000 | 1207.6199 |
| 1632873600000 | 1190.56 |
| 1632960000000 | 1184.05 |
| 1633046400000 | 1168.68 |
| 1633305600000 | 1143.46 |
| 1633392000000 | 1168.52 |
| 1633478400000 | 1153.99 |
| 1633564800000 | 1186.45 |
| 1633651200000 | 1169.45 |
| 1633910400000 | 1163.9 |
| 1633996800000 | 1155.8599 |
| 1634083200000 | 1187.88 |
| 1634169600000 | 1222.01 |
| 1634256000000 | 1239.88 |
| 1634515200000 | 1236.56 |
| 1634601600000 | 1253.1099 |
| 1634688000000 | 1232.6099 |
| 1634774400000 | 1234.8 |
| 1634860800000 | 1258.3599 |
| 1635120000000 | 1253.92 |
| 1635206400000 | 1256.77 |
| 1635292800000 | 1264.97 |
| 1635379200000 | 1291.51 |
| 1635465600000 | 1280.53 |
| 1635724800000 | 1284.38 |
| 1635811200000 | 1294.07 |
| 1635897600000 | 1308.17 |
| 1635984000000 | 1322.51 |
| 1636070400000 | 1332.32 |
| 1636329600000 | 1336.67 |
| 1636416000000 | 1332.52 |
| 1636502400000 | 1307.72 |
| 1636588800000 | 1313.8 |
| 1636675200000 | 1318.67 |
| 1636934400000 | 1328.53 |
| 1637020800000 | 1328.4 |
| 1637107200000 | 1330.1 |
| 1637193600000 | 1337.43 |
| 1637280000000 | 1328.94 |
| 1637539200000 | 1293.99 |
| 1637625600000 | 1248.4 |
| 1637712000000 | 1238.4 |
| 1637798400000 | 1246.47 |
| 1637884800000 | 1215.35 |
| 1638144000000 | 1231.84 |
| 1638230400000 | 1219.14 |
| 1638316800000 | 1275.6 |
| 1638403200000 | 1217.95 |
| 1638489600000 | 1200.81 |
| 1638748800000 | 1191.1 |
| 1638835200000 | 1259.38 |
| 1638921600000 | 1247.77 |
| 1639008000000 | 1229.54 |
| 1639094400000 | 1222.8 |
| 1639353600000 | 1217.5 |
| 1639440000000 | 1188.19 |
| 1639526400000 | 1203.17 |
| 1639612800000 | 1210.94 |
| 1639699200000 | 1197.48 |
| 1639958400000 | 1187.73 |
| 1640044800000 | 1207.47 |
| 1640131200000 | 1236.67 |
| 1640217600000 | 1250.88 |
| 1640304000000 | 1249.1 |
| 1640563200000 | 1264.3599 |
| 1640649600000 | 1262.99 |
| 1640736000000 | 1253.53 |
| 1640822400000 | 1262.88 |
| 1640908800000 | 1266.09 |
| 1641168000000 | 1252.89 |
| 1641254400000 | 1236.1 |
| 1641340800000 | 1231.3599 |
| 1641427200000 | 1198.96 |
| 1641513600000 | 1207.1199 |
| 1641772800000 | 1158.72 |
| 1641859200000 | 1179.88 |
| 1641945600000 | 1208.58 |
| 1642032000000 | 1225.9 |
| 1642118400000 | 1200.63 |
| 1642377600000 | 1216.48 |
| 1642464000000 | 1185.05 |
| 1642550400000 | 1172.54 |
| 1642636800000 | 1191.46 |
| 1642723200000 | 1169.53 |
| 1642982400000 | 1096.52 |
| 1643068800000 | 1080.98 |
| 1643155200000 | 1104.63 |
| 1643241600000 | 1072.53 |
| 1643328000000 | 1052.39 |
| 1643587200000 | 1095.34 |
| 1643673600000 | 1114.35 |
| 1643760000000 | 1115.27 |
| 1643846400000 | 1087.32 |
| 1643932800000 | 1078.68 |
| 1644192000000 | 1088.88 |
| 1644278400000 | 1077.2 |
| 1644364800000 | 1109.51 |
| 1644451200000 | 1102.3599 |
| 1644537600000 | 1071.07 |
| 1644796800000 | 1042.58 |
| 1644883200000 | 1062.25 |
| 1644969600000 | 1062.07 |
| 1645056000000 | 1061.68 |
| 1645142400000 | 1038.98 |
| 1645401600000 | 1008.13 |
| 1645488000000 | 1016.88 |
| 1645574400000 | 1007.04 |
| 1645660800000 | 972.31 |
| 1645747200000 | 1025.26 |
| 1646006400000 | 1035.79 |
| 1646092800000 | 996.67 |
| 1646179200000 | 1001.99 |
| 1646265600000 | 982.59 |
| 1646352000000 | 912.92 |
| 1646611200000 | 912.89 |
| 1646697600000 | 888.21 |
| 1646784000000 | 966.99 |
| 1646870400000 | 937.78 |
| 1646956800000 | 936.78 |
| 1647216000000 | 930.22 |
| 1647302400000 | 930.06 |
| 1647388800000 | 995.45 |
| 1647475200000 | 1010.68 |
| 1647561600000 | 1034.41 |
| 1647820800000 | 1027.56 |
| 1647907200000 | 1043.02 |
| 1647993600000 | 1020.28 |
| 1648080000000 | 1022.12 |
| 1648166400000 | 1023.82 |
| 1648425600000 | 1024.75 |
| 1648512000000 | 1065.85 |
| 1648598400000 | 1055.54 |
| 1648684800000 | 1034.83 |
| 1648771200000 | 1021.43 |
| 1649030400000 | 1037.32 |
| 1649116800000 | 1012.6 |
| 1649203200000 | 971.91 |
| 1649289600000 | 960.53 |
| 1649376000000 | 957.19 |
| 1649635200000 | 939.75 |
| 1649721600000 | 942.31 |
| 1649808000000 | 941.19 |
| 1649894400000 | 927.58 |
| 1650326400000 | 928.41 |
| 1650412800000 | 963.21 |
| 1650499200000 | 960.6 |
| 1650585600000 | 937.44 |
| 1650844800000 | 908.83 |
| 1650931200000 | 883.04 |
| 1651017600000 | 875.39 |
| 1651104000000 | 899.61 |
| 1651190400000 | 908.49 |
| 1651449600000 | 887.7 |
| 1651536000000 | 899.46 |
| 1651622400000 | 885.56 |
| 1651708800000 | 883.91 |
| 1651795200000 | 867.23 |
| 1652054400000 | 820.32 |
| 1652140800000 | 824.83 |
| 1652227200000 | 854.97 |
| 1652313600000 | 838.48 |
| 1652400000000 | 864.2 |
| 1652659200000 | 852.44 |
| 1652745600000 | 883.7 |
| 1652832000000 | 857.35 |
| 1652918400000 | 857.64 |
| 1653004800000 | 858.39 |
| 1653264000000 | 883.91 |
| 1653350400000 | 865.17 |
| 1653436800000 | 861.63 |
| 1653523200000 | 882.18 |
| 1653609600000 | 910.76 |
| 1653868800000 | 935.46 |
| 1653955200000 | 905.03 |
| 1654041600000 | 893.98 |
| 1654128000000 | 907.64 |
| 1654214400000 | 896.01 |
| 1654473600000 | 914.83 |
| 1654560000000 | 903.49 |
| 1654646400000 | 911.76 |
| 1654732800000 | 883.13 |
| 1654819200000 | 838.5599 |
| 1655078400000 | 795.57 |
| 1655164800000 | 786.88 |
| 1655251200000 | 807.37 |
| 1655337600000 | 773.97 |
| 1655424000000 | 779.16 |
| 1655683200000 | 793.71 |
| 1655769600000 | 808.27 |
| 1655856000000 | 806.59 |
| 1655942400000 | 797.05 |
| 1656028800000 | 830.59 |
| 1656288000000 | 848.04 |
| 1656374400000 | 828.26 |
| 1656460800000 | 814.7 |
| 1656547200000 | 795.96 |
| 1656633600000 | 772.62 |
| 1656892800000 | 765.86 |
| 1656979200000 | 738.52 |
| 1657065600000 | 756.84 |
| 1657152000000 | 782.4299 |
| 1657238400000 | 785.66 |
| 1657497600000 | 766.77 |
| 1657584000000 | 760.86 |
| 1657670400000 | 763.59 |
| 1657756800000 | 753 |
| 1657843200000 | 782.63 |
| 1658102400000 | 805.03 |
| 1658188800000 | 823.14 |
| 1658275200000 | 837.58 |
| 1658361600000 | 854.12 |
| 1658448000000 | 861.19 |
| 1658707200000 | 857.6 |
| 1658793600000 | 836.22 |
| 1658880000000 | 848.92 |
| 1658966400000 | 870.1 |
| 1659052800000 | 885.76 |
| 1659312000000 | 901.48 |
| 1659398400000 | 880.67 |
| 1659484800000 | 900.16 |
| 1659571200000 | 917.16 |
| 1659657600000 | 892.4 |
| 1659916800000 | 900.5 |
| 1660003200000 | 870.2 |
| 1660089600000 | 901.51 |
| 1660176000000 | 904.52 |
| 1660262400000 | 897.32 |
| 1660521600000 | 900.14 |
| 1660608000000 | 895.97 |
| 1660694400000 | 876.52 |
| 1660780800000 | 885.79 |
| 1660867200000 | 866.58 |
| 1661126400000 | 834.3 |
| 1661212800000 | 833.02 |
| 1661299200000 | 839.14 |
| 1661385600000 | 846.58 |
| 1661472000000 | 829.1 |
| 1661731200000 | 805.3099 |
| 1661817600000 | 797.64 |
| 1661904000000 | 796.32 |
| 1661990400000 | 762.94 |
| 1662076800000 | 794.44 |
| 1662336000000 | 776.24 |
| 1662422400000 | 776.64 |
| 1662508800000 | 778.84 |
| 1662595200000 | 785.69 |
| 1662681600000 | 813.3 |
| 1662940800000 | 827.76 |
| 1663027200000 | 791.79 |
| 1663113600000 | 789.48 |
| 1663200000000 | 774.88 |
| 1663286400000 | 766.32 |
| 1663545600000 | 767.4299 |
| 1663632000000 | 761.44 |
| 1663718400000 | 762.26 |
| 1663804800000 | 724.87 |
| 1663891200000 | 704.5 |
| 1664150400000 | 709.34 |
| 1664236800000 | 708.47 |
| 1664323200000 | 710.91 |
| 1664409600000 | 698.21 |
| 1664496000000 | 713.59 |
| 1664755200000 | 722.38 |
| 1664841600000 | 772.94 |
| 1664928000000 | 760.84 |
| 1665014400000 | 770.2 |
| 1665100800000 | 731.69 |
| 1665360000000 | 710.71 |
| 1665446400000 | 695.9299 |
| 1665532800000 | 689.47 |
| 1665619200000 | 691.82 |
| 1665705600000 | 687.94 |
| 1665964800000 | 705.0599 |
| 1666051200000 | 713.85 |
| 1666137600000 | 722.62 |
| 1666224000000 | 743.55 |
| 1666310400000 | 741.75 |
| 1666569600000 | 753.86 |
| 1666656000000 | 790.6 |
| 1666742400000 | 796.5599 |
| 1666828800000 | 778.69 |
| 1666915200000 | 768.13 |
| 1667174400000 | 761.54 |
| 1667260800000 | 768 |
| 1667347200000 | 757.17 |
| 1667433600000 | 730.75 |
| 1667520000000 | 760.5 |
| 1667779200000 | 779.91 |
| 1667865600000 | 812.7 |
| 1667952000000 | 800.71 |
| 1668038400000 | 875.99 |
| 1668124800000 | 902.63 |
| 1668384000000 | 917.07 |
| 1668470400000 | 938.73 |
| 1668556800000 | 922.47 |
| 1668643200000 | 921.34 |
| 1668729600000 | 922.92 |
| 1668988800000 | 905.45 |
| 1669075200000 | 912.07 |
| 1669161600000 | 931.98 |
| 1669248000000 | 933.31 |
| 1669334400000 | 930.19 |
| 1669593600000 | 919.75 |
| 1669680000000 | 905.5 |
| 1669766400000 | 909.57 |
| 1669852800000 | 952.74 |
| 1669939200000 | 946.34 |
| 1670198400000 | 946.63 |
| 1670284800000 | 931.12 |
| 1670371200000 | 924.54 |
| 1670457600000 | 935.57 |
| 1670544000000 | 944.19 |
| 1670803200000 | 935.45 |
| 1670889600000 | 978.21 |
| 1670976000000 | 969.5 |
| 1671062400000 | 922.93 |
| 1671148800000 | 905.6 |
| 1671408000000 | 897.81 |
| 1671494400000 | 892.46 |
| 1671580800000 | 908.79 |
| 1671667200000 | 882.68 |
| 1671753600000 | 877.86 |
| 1672099200000 | 876.78 |
| 1672185600000 | 864.85 |
| 1672272000000 | 888.02 |
| 1672358400000 | 871.67 |
| 1672617600000 | 887.52 |
| 1672704000000 | 887.79 |
| 1672790400000 | 917.62 |
| 1672876800000 | 913.64 |
| 1672963200000 | 938.12 |
| 1673222400000 | 986.24 |
| 1673308800000 | 980.14 |
| 1673395200000 | 996.03 |
| 1673481600000 | 1009.38 |
| 1673568000000 | 1023.51 |
| 1673827200000 | 1022.73 |
| 1673913600000 | 1022.35 |
| 1674000000000 | 1038.16 |
| 1674086400000 | 1002.84 |
| 1674172800000 | 1008.32 |
| 1674432000000 | 1035.35 |
| 1674518400000 | 1036.55 |
| 1674604800000 | 1037.81 |
| 1674691200000 | 1043.47 |
| 1674777600000 | 1046.72 |
| 1675036800000 | 1030.32 |
| 1675123200000 | 1031.2 |
| 1675209600000 | 1044.95 |
| 1675296000000 | 1094.6 |
| 1675382400000 | 1093.73 |
| 1675641600000 | 1060.1099 |
| 1675728000000 | 1054.54 |
| 1675814400000 | 1053.41 |
| 1675900800000 | 1068.79 |
| 1675987200000 | 1036.45 |
| 1676246400000 | 1053.52 |
| 1676332800000 | 1052.6 |
| 1676419200000 | 1057.48 |
| 1676505600000 | 1055.26 |
| 1676592000000 | 1036.29 |
| 1676851200000 | 1031.41 |
| 1676937600000 | 1015.04 |
| 1677024000000 | 1007.75 |
| 1677110400000 | 1008.64 |
| 1677196800000 | 982 |
| 1677456000000 | 1005.96 |
| 1677542400000 | 998.91 |
| 1677628800000 | 1000.9 |
| 1677715200000 | 995.44 |
| 1677801600000 | 1012.78 |
| 1678060800000 | 1027.53 |
| 1678147200000 | 999.8 |
| 1678233600000 | 1006.45 |
| 1678320000000 | 1009.47 |
| 1678406400000 | 1007.79 |
| 1678665600000 | 987.54 |
| 1678752000000 | 1008.51 |
| 1678838400000 | 968.58 |
| 1678924800000 | 1005.99 |
| 1679011200000 | 1010.9 |
| 1679270400000 | 1024.21 |
| 1679356800000 | 1030.24 |
| 1679443200000 | 1037.98 |
| 1679529600000 | 1071.8 |
| 1679616000000 | 1034.65 |
| 1679875200000 | 1039.03 |
| 1679961600000 | 1028.48 |
| 1680048000000 | 1056.17 |
| 1680134400000 | 1090.67 |
| 1680220800000 | 1090.1 |
| 1680480000000 | 1081.09 |
| 1680566400000 | 1089.22 |
| 1680652800000 | 1066.43 |
| 1680739200000 | 1070.13 |
| 1681171200000 | 1069.93 |
| 1681257600000 | 1066.39 |
| 1681344000000 | 1078.16 |
| 1681430400000 | 1076.91 |
| 1681689600000 | 1052.42 |
| 1681776000000 | 1066.8699 |
| 1681862400000 | 1043.72 |
| 1681948800000 | 1043.88 |
| 1682035200000 | 1057.54 |
| 1682294400000 | 1050.41 |
| 1682380800000 | 1039.74 |
| 1682467200000 | 1037.6099 |
| 1682553600000 | 1037.99 |
| 1682640000000 | 1051.67 |
| 1682899200000 | 1046.01 |
| 1682985600000 | 1043.93 |
| 1683072000000 | 1054.5 |
| 1683158400000 | 1043.41 |
| 1683244800000 | 1057.05 |
| 1683504000000 | 1061.79 |
| 1683590400000 | 1043.78 |
| 1683676800000 | 1061.76 |
| 1683763200000 | 1050.25 |
| 1683849600000 | 1051.02 |
| 1684108800000 | 1052.22 |
| 1684195200000 | 1062.5 |
| 1684281600000 | 1064.44 |
| 1684368000000 | 1091.3699 |
| 1684454400000 | 1098.94 |
| 1684713600000 | 1102.43 |
| 1684800000000 | 1085.8599 |
| 1684886400000 | 1059.44 |
| 1684972800000 | 1078.4 |
| 1685059200000 | 1110.1099 |
| 1685318400000 | 1102.94 |
| 1685404800000 | 1110.92 |
| 1685491200000 | 1096.3 |
| 1685577600000 | 1116.96 |
| 1685664000000 | 1121.57 |
| 1685923200000 | 1114.83 |
| 1686009600000 | 1109.76 |
| 1686096000000 | 1113.04 |
| 1686182400000 | 1116.7 |
| 1686268800000 | 1116.76 |
| 1686528000000 | 1129.3 |
| 1686614400000 | 1150.29 |
| 1686700800000 | 1159.38 |
| 1686787200000 | 1157.56 |
| 1686873600000 | 1153.75 |
| 1687132800000 | 1149.8599 |
| 1687219200000 | 1135.29 |
| 1687305600000 | 1123.49 |
| 1687392000000 | 1126.82 |
| 1687478400000 | 1102.1199 |
| 1687737600000 | 1108.64 |
| 1687824000000 | 1115.45 |
| 1687910400000 | 1132.33 |
| 1687996800000 | 1133.73 |
| 1688083200000 | 1143.97 |
| 1688342400000 | 1138.3599 |
| 1688428800000 | 1142.79 |
| 1688515200000 | 1125.56 |
| 1688601600000 | 1091.65 |
| 1688688000000 | 1105.91 |
| 1688947200000 | 1116.71 |
| 1689033600000 | 1114.5 |
| 1689120000000 | 1159.81 |
| 1689206400000 | 1186.8599 |
| 1689292800000 | 1209.8 |
| 1689552000000 | 1189.84 |
| 1689638400000 | 1188.98 |
| 1689724800000 | 1178.06 |
| 1689811200000 | 1140.08 |
| 1689897600000 | 1129.6099 |
| 1690156800000 | 1115.07 |
| 1690243200000 | 1124.03 |
| 1690329600000 | 1114.71 |
| 1690416000000 | 1160.55 |
| 1690502400000 | 1161.17 |
| 1690761600000 | 1161.01 |
| 1690848000000 | 1149.3 |
| 1690934400000 | 1121.75 |
| 1691020800000 | 1102.14 |
| 1691107200000 | 1110.65 |
| 1691366400000 | 1112.88 |
| 1691452800000 | 1092.49 |
| 1691539200000 | 1098.85 |
| 1691625600000 | 1119.7 |
| 1691712000000 | 1091.1 |
| 1691971200000 | 1089.14 |
| 1692057600000 | 1085.1199 |
| 1692144000000 | 1081.95 |
| 1692230400000 | 1060.81 |
| 1692316800000 | 1062.69 |
| 1692576000000 | 1067.51 |
| 1692662400000 | 1087.64 |
| 1692748800000 | 1096.01 |
| 1692835200000 | 1066.47 |
| 1692921600000 | 1052.13 |
| 1693180800000 | 1074.95 |
| 1693267200000 | 1089.94 |
| 1693353600000 | 1096.44 |
| 1693440000000 | 1088.88 |
| EURO STOXX Technology | EURO STOXX | |
|---|---|---|
| 2016 | 2.3375041459432 | 1.1380332597506 |
| 2017 | 37.635696644962 | 28.632737950213 |
| 2018 | -14.701084435415 | -17.154136492624 |
| 2019 | 39.829075758299 | 24.249875624123 |
| 2020 | 30.247919505939 | 9.3469687713722 |
| 2021 | 28.457566179903 | 14.132297361713 |
| 2022 | -31.451941752775 | -17.887080982024 |
| 2023 | 19.453413578604 | 12.472754903361 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | EU0009658541 | SX8E | SX8E INDEX | .SX8E |
| Net Return EUR | EU0009658558 | SX8T | SX8T INDEX | .SX8T |
| Price USD | EU0009659382 | SX8K | SX8K INDEX | .SX8K |
| Net Return USD | EU0009659390 | SX8U | SX8U INDEX | .SX8U |
| Gross Return EUR | CH0102631881 | SX8GT | .SX8GT | |
| Gross Return USD | CH0147791989 | SX8GU | .SX8GU |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 37.387% |
| SAP | Technology | Germany | 20.838% |
| Prosus | Technology | Netherlands | 7.146% |
| INFINEON TECHNOLOGIES | Technology | Germany | 6.792% |
| CAP GEMINI | Technology | France | 4.774% |
| STMICROELECTRONICS | Technology | Italy | 4.491% |
| AMADEUS IT GROUP | Technology | Spain | 4.280% |
| DASSAULT SYSTEMS | Technology | France | 4.243% |
| ASM INTERNATIONAL | Technology | Netherlands | 2.918% |
| BE SEMICONDUCTOR | Technology | Netherlands | 1.252% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.