Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX North America 600 Basic Resources
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 Basic Resources | 568.3 | 567.2 | 40.5 | 35.2 | 88.9 | 13.6 | 15.7 | 2.4 | 1.4 |
| STOXX North America 600 | 63,934.6 | 61,483.6 | 102.3 | 35.5 | 4,940.8 | 7.7 | 8.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Basic Resources | 100.0 |
|---|
Country weighting
| USA | 53.3 |
|---|---|
| Canada | 46.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America 600 Basic Resources | -4.3 | 49.2 | 29.9 | 81.7 | 82.9 | N/A | N/A | 30.5 | 22.3 | 13.0 |
| STOXX North America 600 | 2.0 | 17.3 | 21.1 | 81.8 | 114.9 | N/A | N/A | 21.5 | 22.3 | 16.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 Basic Resources | N/A | N/A | 24.8 | 22.9 | 24.5 | N/A | N/A | 0.9 | 0.7 | 0.4 |
| STOXX North America 600 | N/A | N/A | 18.8 | 15.8 | 17.1 | N/A | N/A | 0.8 | 1.1 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 Basic Resources | 0.1 | 0.5 | 0.5 | 0.6 | 0.6 | 34.3 | 22.1 | 21.5 | 18.8 | 20.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 Basic Resources | 0.2 | 0.7 | 0.7 | 0.8 | 0.8 | -2.2 | 1.3 | 0.3 | 0.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
SUPERSECTOR INDICES
STOXX North America 600 Basic Resources
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX North America 600 Basic Resources | 41.6 | 20.4 | 25.9 | 20.4 | 0.9 | 1.5 | 3.2 | 29.0 |
| STOXX North America 600 | 32.5 | 25.0 | 30.1 | 24.8 | 5.3 | 1.1 | 3.5 | 4.9 |
Performance and annual returns
| STOXX North America 600 Basic Resources | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 99.71 |
| 694396800000 | 100.93 |
| 694656000000 | 100.49 |
| 694742400000 | 100.6 |
| 694828800000 | 100.23 |
| 694915200000 | 101.46 |
| 695001600000 | 100.53 |
| 695260800000 | 99.86 |
| 695347200000 | 101.62 |
| 695433600000 | 105.11 |
| 695520000000 | 107 |
| 695606400000 | 108.35 |
| 695865600000 | 108.21 |
| 695952000000 | 106.23 |
| 696038400000 | 106.56 |
| 696124800000 | 105.5 |
| 696211200000 | 105.88 |
| 696470400000 | 107.19 |
| 696556800000 | 108.13 |
| 696643200000 | 106.66 |
| 696729600000 | 105.88 |
| 696816000000 | 104.91 |
| 697075200000 | 105 |
| 697161600000 | 105.93 |
| 697248000000 | 105.68 |
| 697334400000 | 105.83 |
| 697420800000 | 105.06 |
| 697680000000 | 106.25 |
| 697766400000 | 106.54 |
| 697852800000 | 107.44 |
| 697939200000 | 107 |
| 698025600000 | 108.28 |
| 698284800000 | 108.28 |
| 698371200000 | 108.71 |
| 698457600000 | 110.05 |
| 698544000000 | 111.4 |
| 698630400000 | 110.18 |
| 698889600000 | 109.58 |
| 698976000000 | 107.61 |
| 699062400000 | 108.01 |
| 699148800000 | 107.97 |
| 699235200000 | 107.33 |
| 699494400000 | 108.14 |
| 699580800000 | 109.02 |
| 699667200000 | 108.68 |
| 699753600000 | 108.09 |
| 699840000000 | 106.75 |
| 700099200000 | 105.83 |
| 700185600000 | 105.95 |
| 700272000000 | 105.22 |
| 700358400000 | 104.28 |
| 700444800000 | 105.48 |
| 700704000000 | 106.14 |
| 700790400000 | 106.84 |
| 700876800000 | 108.05 |
| 700963200000 | 108.48 |
| 701049600000 | 107.89 |
| 701308800000 | 107.61 |
| 701395200000 | 107.36 |
| 701481600000 | 107.2 |
| 701568000000 | 107.08 |
| 701654400000 | 105.44 |
| 701913600000 | 104.7 |
| 702000000000 | 104.44 |
| 702086400000 | 104.5 |
| 702172800000 | 103.71 |
| 702259200000 | 102.92 |
| 702518400000 | 103.22 |
| 702604800000 | 101.79 |
| 702691200000 | 99.77 |
| 702777600000 | 102.19 |
| 702864000000 | 102.97 |
| 703123200000 | 104.67 |
| 703209600000 | 105.82 |
| 703296000000 | 107.45 |
| 703382400000 | 107.48 |
| 703468800000 | 107.48 |
| 703728000000 | 107.5 |
| 703814400000 | 107.91 |
| 703900800000 | 107.61 |
| 703987200000 | 108.35 |
| 704073600000 | 107.74 |
| 704332800000 | 106.16 |
| 704419200000 | 106.57 |
| 704505600000 | 106.58 |
| 704592000000 | 107.63 |
| 704678400000 | 107.25 |
| 704937600000 | 107.56 |
| 705024000000 | 107.49 |
| 705110400000 | 106.98 |
| 705196800000 | 106.79 |
| 705283200000 | 107.46 |
| 705542400000 | 107.91 |
| 705628800000 | 107.44 |
| 705715200000 | 107.79 |
| 705801600000 | 108.45 |
| 705888000000 | 107.75 |
| 706147200000 | 108.37 |
| 706233600000 | 108.72 |
| 706320000000 | 108.48 |
| 706406400000 | 107.49 |
| 706492800000 | 108.07 |
| 706752000000 | 108.02 |
| 706838400000 | 107.79 |
| 706924800000 | 107.96 |
| 707011200000 | 108.16 |
| 707097600000 | 108.11 |
| 707356800000 | 108.38 |
| 707443200000 | 108.74 |
| 707529600000 | 108.87 |
| 707616000000 | 109.86 |
| 707702400000 | 109.69 |
| 707961600000 | 109.19 |
| 708048000000 | 108.13 |
| 708134400000 | 108.02 |
| 708220800000 | 108.46 |
| 708307200000 | 109.51 |
| 708566400000 | 109.63 |
| 708652800000 | 109.02 |
| 708739200000 | 107.83 |
| 708825600000 | 106.78 |
| 708912000000 | 107.08 |
| 709171200000 | 106.97 |
| 709257600000 | 107.19 |
| 709344000000 | 108.15 |
| 709430400000 | 108 |
| 709516800000 | 107.44 |
| 709776000000 | 108.86 |
| 709862400000 | 109.43 |
| 709948800000 | 110.34 |
| 710035200000 | 109.49 |
| 710121600000 | 109.49 |
| 710380800000 | 109.26 |
| 710467200000 | 106.35 |
| 710553600000 | 106.63 |
| 710640000000 | 108.14 |
| 710726400000 | 107.81 |
| 710985600000 | 108.1 |
| 711072000000 | 108.78 |
| 711158400000 | 107.47 |
| 711244800000 | 108.47 |
| 711331200000 | 108.63 |
| 711590400000 | 108 |
| 711676800000 | 107.81 |
| 711763200000 | 106.72 |
| 711849600000 | 106.4 |
| 711936000000 | 106.51 |
| 712195200000 | 105.97 |
| 712281600000 | 107.57 |
| 712368000000 | 109.38 |
| 712454400000 | 109.39 |
| 712540800000 | 109.33 |
| 712800000000 | 108.98 |
| 712886400000 | 108.22 |
| 712972800000 | 107.55 |
| 713059200000 | 107.58 |
| 713145600000 | 107.11 |
| 713404800000 | 106.49 |
| 713491200000 | 105.36 |
| 713577600000 | 103.17 |
| 713664000000 | 101.26 |
| 713750400000 | 102.6 |
| 714009600000 | 103.63 |
| 714096000000 | 103.31 |
| 714182400000 | 103.4 |
| 714268800000 | 102.74 |
| 714355200000 | 101.89 |
| 714614400000 | 101.56 |
| 714700800000 | 101.8 |
| 714787200000 | 102.03 |
| 714873600000 | 103 |
| 714960000000 | 103.93 |
| 715219200000 | 103.5 |
| 715305600000 | 103.8 |
| 715392000000 | 104.51 |
| 715478400000 | 104.49 |
| 715564800000 | 104.05 |
| 715824000000 | 104.05 |
| 715910400000 | 102.87 |
| 715996800000 | 102.48 |
| 716083200000 | 104.22 |
| 716169600000 | 104.55 |
| 716428800000 | 107.39 |
| 716515200000 | 106.22 |
| 716601600000 | 106.67 |
| 716688000000 | 106.19 |
| 716774400000 | 106.75 |
| 717033600000 | 105.99 |
| 717120000000 | 104.88 |
| 717206400000 | 103.73 |
| 717292800000 | 104.39 |
| 717379200000 | 103.24 |
| 717638400000 | 103.49 |
| 717724800000 | 102.92 |
| 717811200000 | 102.91 |
| 717897600000 | 101.35 |
| 717984000000 | 99.16 |
| 718243200000 | 98.79 |
| 718329600000 | 98.84 |
| 718416000000 | 97.69 |
| 718502400000 | 98.41 |
| 718588800000 | 97.5 |
| 718848000000 | 97.77 |
| 718934400000 | 98.47 |
| 719020800000 | 97.4 |
| 719107200000 | 97.37 |
| 719193600000 | 99.5 |
| 719452800000 | 100.62 |
| 719539200000 | 101.17 |
| 719625600000 | 101.47 |
| 719712000000 | 101.56 |
| 719798400000 | 101.5 |
| 720057600000 | 101.88 |
| 720144000000 | 101.25 |
| 720230400000 | 103.08 |
| 720316800000 | 103.95 |
| 720403200000 | 103.71 |
| 720662400000 | 104.51 |
| 720748800000 | 105.02 |
| 720835200000 | 104.22 |
| 720921600000 | 104.08 |
| 721008000000 | 103.65 |
| 721267200000 | 102.59 |
| 721353600000 | 100.49 |
| 721440000000 | 100.34 |
| 721526400000 | 101.19 |
| 721612800000 | 100.32 |
| 721872000000 | 99.22 |
| 721958400000 | 98.26 |
| 722044800000 | 99.24 |
| 722131200000 | 98.58 |
| 722217600000 | 98.98 |
| 722476800000 | 98.55 |
| 722563200000 | 99.42 |
| 722649600000 | 100.74 |
| 722736000000 | 100.74 |
| 722822400000 | 102.64 |
| 723081600000 | 104.04 |
| 723168000000 | 104.11 |
| 723254400000 | 104.52 |
| 723340800000 | 103.77 |
| 723427200000 | 103.58 |
| 723686400000 | 103.76 |
| 723772800000 | 104.39 |
| 723859200000 | 104.48 |
| 723945600000 | 104.68 |
| 724032000000 | 104.88 |
| 724291200000 | 104.32 |
| 724377600000 | 104.17 |
| 724464000000 | 104.01 |
| 724550400000 | 104.37 |
| 724636800000 | 105.4 |
| 724896000000 | 105.41 |
| 724982400000 | 105.37 |
| 725068800000 | 104.78 |
| 725155200000 | 104.81 |
| 725241600000 | 104.81 |
| 725500800000 | 104.76 |
| 725587200000 | 105.03 |
| 725673600000 | 105.82 |
| 725760000000 | 106.19 |
| 725846400000 | 106.19 |
| 726105600000 | 106.45 |
| 726192000000 | 106.94 |
| 726278400000 | 107.02 |
| 726364800000 | 105.85 |
| 726451200000 | 105.18 |
| 726710400000 | 104.8 |
| 726796800000 | 104.09 |
| 726883200000 | 102.82 |
| 726969600000 | 101.97 |
| 727056000000 | 103.06 |
| 727315200000 | 103.82 |
| 727401600000 | 103.74 |
| 727488000000 | 103.84 |
| 727574400000 | 104.72 |
| 727660800000 | 105.33 |
| 727920000000 | 106.39 |
| 728006400000 | 107.39 |
| 728092800000 | 107.32 |
| 728179200000 | 108.02 |
| 728265600000 | 108.15 |
| 728524800000 | 108.26 |
| 728611200000 | 108.89 |
| 728697600000 | 110.27 |
| 728784000000 | 113.51 |
| 728870400000 | 114.99 |
| 729129600000 | 115.28 |
| 729216000000 | 114.99 |
| 729302400000 | 115.82 |
| 729388800000 | 116.94 |
| 729475200000 | 115.42 |
| 729734400000 | 115.39 |
| 729820800000 | 112.4 |
| 729907200000 | 112.8 |
| 729993600000 | 112.42 |
| 730080000000 | 112.17 |
| 730339200000 | 113.61 |
| 730425600000 | 114.09 |
| 730512000000 | 114.63 |
| 730598400000 | 113.49 |
| 730684800000 | 112.8 |
| 730944000000 | 111.04 |
| 731030400000 | 112.24 |
| 731116800000 | 113.12 |
| 731203200000 | 112.67 |
| 731289600000 | 113.54 |
| 731548800000 | 115.85 |
| 731635200000 | 116.83 |
| 731721600000 | 115.72 |
| 731808000000 | 114.01 |
| 731894400000 | 112.34 |
| 732153600000 | 113.96 |
| 732240000000 | 113.02 |
| 732326400000 | 112.85 |
| 732412800000 | 114.21 |
| 732499200000 | 114.49 |
| 732758400000 | 115.93 |
| 732844800000 | 115.42 |
| 732931200000 | 115.7 |
| 733017600000 | 115.63 |
| 733104000000 | 114.3 |
| 733363200000 | 112.52 |
| 733449600000 | 113.34 |
| 733536000000 | 113.4 |
| 733622400000 | 113.7 |
| 733708800000 | 111.51 |
| 733968000000 | 113.06 |
| 734054400000 | 112.75 |
| 734140800000 | 111.35 |
| 734227200000 | 110.05 |
| 734313600000 | 110.01 |
| 734572800000 | 110.81 |
| 734659200000 | 111.47 |
| 734745600000 | 112.9 |
| 734832000000 | 113.75 |
| 734918400000 | 114.77 |
| 735177600000 | 115.1 |
| 735264000000 | 116.24 |
| 735350400000 | 116.41 |
| 735436800000 | 116.24 |
| 735523200000 | 116.96 |
| 735782400000 | 117.06 |
| 735868800000 | 116.89 |
| 735955200000 | 117.29 |
| 736041600000 | 118.01 |
| 736128000000 | 119.55 |
| 736387200000 | 118.91 |
| 736473600000 | 118.17 |
| 736560000000 | 116.8 |
| 736646400000 | 116.8 |
| 736732800000 | 116.2 |
| 736992000000 | 115.9 |
| 737078400000 | 117.14 |
| 737164800000 | 119.61 |
| 737251200000 | 119.7 |
| 737337600000 | 118.69 |
| 737596800000 | 117.97 |
| 737683200000 | 120.16 |
| 737769600000 | 119.92 |
| 737856000000 | 120.41 |
| 737942400000 | 120.59 |
| 738201600000 | 120.72 |
| 738288000000 | 122.14 |
| 738374400000 | 121.78 |
| 738460800000 | 122.87 |
| 738547200000 | 122.22 |
| 738806400000 | 122.45 |
| 738892800000 | 120.88 |
| 738979200000 | 120.98 |
| 739065600000 | 121.72 |
| 739152000000 | 121.63 |
| 739411200000 | 121.24 |
| 739497600000 | 119.18 |
| 739584000000 | 117.93 |
| 739670400000 | 117.54 |
| 739756800000 | 116.76 |
| 740016000000 | 116.18 |
| 740102400000 | 116.57 |
| 740188800000 | 116.97 |
| 740275200000 | 118.29 |
| 740361600000 | 118.36 |
| 740620800000 | 119.23 |
| 740707200000 | 118.99 |
| 740793600000 | 119.29 |
| 740880000000 | 120.15 |
| 740966400000 | 120.73 |
| 741225600000 | 121.04 |
| 741312000000 | 121.73 |
| 741398400000 | 122.96 |
| 741484800000 | 124.57 |
| 741571200000 | 124.89 |
| 741830400000 | 124.92 |
| 741916800000 | 124.81 |
| 742003200000 | 123.94 |
| 742089600000 | 123.04 |
| 742176000000 | 123.04 |
| 742435200000 | 123.18 |
| 742521600000 | 122.71 |
| 742608000000 | 122.47 |
| 742694400000 | 121.69 |
| 742780800000 | 120.73 |
| 743040000000 | 120.25 |
| 743126400000 | 120.19 |
| 743212800000 | 120.21 |
| 743299200000 | 119.65 |
| 743385600000 | 119.98 |
| 743644800000 | 122.14 |
| 743731200000 | 122.05 |
| 743817600000 | 122.09 |
| 743904000000 | 124.03 |
| 743990400000 | 124.48 |
| 744249600000 | 125.02 |
| 744336000000 | 124.8 |
| 744422400000 | 124.18 |
| 744508800000 | 121.12 |
| 744595200000 | 121.43 |
| 744854400000 | 123 |
| 744940800000 | 123.29 |
| 745027200000 | 122.33 |
| 745113600000 | 120.81 |
| 745200000000 | 121.56 |
| 745459200000 | 123.29 |
| 745545600000 | 123.11 |
| 745632000000 | 123.5 |
| 745718400000 | 123.46 |
| 745804800000 | 124.52 |
| 746064000000 | 124.56 |
| 746150400000 | 125.98 |
| 746236800000 | 126.48 |
| 746323200000 | 124.87 |
| 746409600000 | 124.57 |
| 746668800000 | 125.13 |
| 746755200000 | 124.71 |
| 746841600000 | 123.99 |
| 746928000000 | 122.33 |
| 747014400000 | 121.73 |
| 747273600000 | 121.79 |
| 747360000000 | 117.91 |
| 747446400000 | 116.89 |
| 747532800000 | 117.58 |
| 747619200000 | 117.39 |
| 747878400000 | 115.54 |
| 747964800000 | 115.51 |
| 748051200000 | 116.85 |
| 748137600000 | 117.7 |
| 748224000000 | 116.87 |
| 748483200000 | 115.29 |
| 748569600000 | 115.4 |
| 748656000000 | 115.47 |
| 748742400000 | 115.83 |
| 748828800000 | 116.14 |
| 749088000000 | 115.7 |
| 749174400000 | 115.82 |
| 749260800000 | 115.01 |
| 749347200000 | 115.61 |
| 749433600000 | 116.43 |
| 749692800000 | 117.08 |
| 749779200000 | 117.29 |
| 749865600000 | 118.78 |
| 749952000000 | 118.93 |
| 750038400000 | 118.78 |
| 750297600000 | 118.53 |
| 750384000000 | 119.54 |
| 750470400000 | 119.05 |
| 750556800000 | 118.17 |
| 750643200000 | 117.9 |
| 750902400000 | 119.47 |
| 750988800000 | 121.27 |
| 751075200000 | 123.36 |
| 751161600000 | 121.86 |
| 751248000000 | 123.79 |
| 751507200000 | 124.15 |
| 751593600000 | 126.57 |
| 751680000000 | 125.46 |
| 751766400000 | 125.8 |
| 751852800000 | 124.6 |
| 752112000000 | 124.85 |
| 752198400000 | 125.77 |
| 752284800000 | 125.84 |
| 752371200000 | 126.13 |
| 752457600000 | 126.44 |
| 752716800000 | 126.64 |
| 752803200000 | 126.13 |
| 752889600000 | 128.27 |
| 752976000000 | 131.47 |
| 753062400000 | 133.57 |
| 753321600000 | 132.43 |
| 753408000000 | 131.86 |
| 753494400000 | 130.86 |
| 753580800000 | 129.51 |
| 753667200000 | 130.81 |
| 753926400000 | 130.81 |
| 754012800000 | 130.95 |
| 754099200000 | 130.65 |
| 754185600000 | 130.7 |
| 754272000000 | 130.16 |
| 754531200000 | 128.58 |
| 754617600000 | 129.72 |
| 754704000000 | 131.22 |
| 754790400000 | 131.13 |
| 754876800000 | 131.88 |
| 755136000000 | 131.52 |
| 755222400000 | 132.67 |
| 755308800000 | 135.5 |
| 755395200000 | 133.88 |
| 755481600000 | 134.68 |
| 755740800000 | 136.99 |
| 755827200000 | 134.89 |
| 755913600000 | 134.26 |
| 756000000000 | 133.99 |
| 756086400000 | 134.53 |
| 756345600000 | 134.93 |
| 756432000000 | 134.24 |
| 756518400000 | 133.99 |
| 756604800000 | 134.59 |
| 756691200000 | 134.62 |
| 756950400000 | 135.44 |
| 757036800000 | 136.12 |
| 757123200000 | 136.63 |
| 757209600000 | 136.86 |
| 757296000000 | 136.72 |
| 757555200000 | 137 |
| 757641600000 | 139.62 |
| 757728000000 | 141.22 |
| 757814400000 | 141.63 |
| 757900800000 | 140.7 |
| 758160000000 | 141.98 |
| 758246400000 | 141.56 |
| 758332800000 | 141.2 |
| 758419200000 | 142.31 |
| 758505600000 | 142.79 |
| 758764800000 | 144.49 |
| 758851200000 | 145.63 |
| 758937600000 | 146 |
| 759024000000 | 144.55 |
| 759110400000 | 142.69 |
| 759369600000 | 142.7 |
| 759456000000 | 141.75 |
| 759542400000 | 142.42 |
| 759628800000 | 141.44 |
| 759715200000 | 141.78 |
| 759974400000 | 143.93 |
| 760060800000 | 145.63 |
| 760147200000 | 145.14 |
| 760233600000 | 145.63 |
| 760320000000 | 141.25 |
| 760579200000 | 141.44 |
| 760665600000 | 141.52 |
| 760752000000 | 142.26 |
| 760838400000 | 141.08 |
| 760924800000 | 138.82 |
| 761184000000 | 138.87 |
| 761270400000 | 139.27 |
| 761356800000 | 140.5 |
| 761443200000 | 139.98 |
| 761529600000 | 138.82 |
| 761788800000 | 138.34 |
| 761875200000 | 137.52 |
| 761961600000 | 137.03 |
| 762048000000 | 135.94 |
| 762134400000 | 137.13 |
| 762393600000 | 138.07 |
| 762480000000 | 136.86 |
| 762566400000 | 136.17 |
| 762652800000 | 136.58 |
| 762739200000 | 136.89 |
| 762998400000 | 137.57 |
| 763084800000 | 136.85 |
| 763171200000 | 136.84 |
| 763257600000 | 136.09 |
| 763344000000 | 135.34 |
| 763603200000 | 135.5 |
| 763689600000 | 135.34 |
| 763776000000 | 135.68 |
| 763862400000 | 135.99 |
| 763948800000 | 137.45 |
| 764208000000 | 135.7 |
| 764294400000 | 137.37 |
| 764380800000 | 138.46 |
| 764467200000 | 137.83 |
| 764553600000 | 136.59 |
| 764812800000 | 136.12 |
| 764899200000 | 133.65 |
| 764985600000 | 131.26 |
| 765072000000 | 131.75 |
| 765158400000 | 131.64 |
| 765417600000 | 127.77 |
| 765504000000 | 130.23 |
| 765590400000 | 129.95 |
| 765676800000 | 130 |
| 765763200000 | 128.49 |
| 766022400000 | 127.94 |
| 766108800000 | 127.35 |
| 766195200000 | 126.08 |
| 766281600000 | 126.27 |
| 766368000000 | 124.34 |
| 766627200000 | 121.72 |
| 766713600000 | 119.38 |
| 766800000000 | 118.51 |
| 766886400000 | 120 |
| 766972800000 | 119.9 |
| 767232000000 | 122.68 |
| 767318400000 | 123.31 |
| 767404800000 | 123.5 |
| 767491200000 | 124.04 |
| 767577600000 | 124.99 |
| 767836800000 | 125.67 |
| 767923200000 | 125.02 |
| 768009600000 | 125.12 |
| 768096000000 | 124.63 |
| 768182400000 | 125.1 |
| 768441600000 | 123.75 |
| 768528000000 | 123.76 |
| 768614400000 | 123.65 |
| 768700800000 | 123.66 |
| 768787200000 | 124.47 |
| 769046400000 | 125.09 |
| 769132800000 | 126.72 |
| 769219200000 | 128.4 |
| 769305600000 | 130.54 |
| 769392000000 | 131.67 |
| 769651200000 | 132.25 |
| 769737600000 | 131.34 |
| 769824000000 | 131.33 |
| 769910400000 | 130.7 |
| 769996800000 | 131.3 |
| 770256000000 | 130.92 |
| 770342400000 | 131.91 |
| 770428800000 | 130.93 |
| 770515200000 | 130.78 |
| 770601600000 | 131.26 |
| 770860800000 | 130.61 |
| 770947200000 | 130.25 |
| 771033600000 | 129.97 |
| 771120000000 | 130.63 |
| 771206400000 | 131.52 |
| 771465600000 | 133.31 |
| 771552000000 | 134.12 |
| 771638400000 | 134.73 |
| 771724800000 | 134.34 |
| 771811200000 | 134.57 |
| 772070400000 | 132.94 |
| 772156800000 | 132.71 |
| 772243200000 | 132.42 |
| 772329600000 | 131.33 |
| 772416000000 | 129.28 |
| 772675200000 | 129.61 |
| 772761600000 | 128.41 |
| 772848000000 | 128.68 |
| 772934400000 | 128.42 |
| 773020800000 | 129.56 |
| 773280000000 | 129.92 |
| 773366400000 | 129.34 |
| 773452800000 | 129.31 |
| 773539200000 | 128.87 |
| 773625600000 | 129.37 |
| 773884800000 | 129.83 |
| 773971200000 | 130.04 |
| 774057600000 | 130.06 |
| 774144000000 | 131.71 |
| 774230400000 | 132.89 |
| 774489600000 | 133.46 |
| 774576000000 | 134.29 |
| 774662400000 | 134.02 |
| 774748800000 | 134.48 |
| 774835200000 | 134.63 |
| 775094400000 | 135.33 |
| 775180800000 | 135.08 |
| 775267200000 | 134.33 |
| 775353600000 | 133.63 |
| 775440000000 | 134.97 |
| 775699200000 | 136.59 |
| 775785600000 | 137.58 |
| 775872000000 | 138.14 |
| 775958400000 | 137.09 |
| 776044800000 | 135.08 |
| 776304000000 | 135.15 |
| 776390400000 | 135.53 |
| 776476800000 | 135.44 |
| 776563200000 | 134.69 |
| 776649600000 | 134 |
| 776908800000 | 132.97 |
| 776995200000 | 133.29 |
| 777081600000 | 132.31 |
| 777168000000 | 132.51 |
| 777254400000 | 133.32 |
| 777513600000 | 133 |
| 777600000000 | 133.06 |
| 777686400000 | 136.76 |
| 777772800000 | 136.38 |
| 777859200000 | 138.36 |
| 778118400000 | 139.96 |
| 778204800000 | 142.17 |
| 778291200000 | 143.48 |
| 778377600000 | 143.15 |
| 778464000000 | 143.48 |
| 778723200000 | 143.53 |
| 778809600000 | 143.39 |
| 778896000000 | 143.26 |
| 778982400000 | 144.38 |
| 779068800000 | 143.28 |
| 779328000000 | 143.48 |
| 779414400000 | 144.76 |
| 779500800000 | 144.11 |
| 779587200000 | 144.75 |
| 779673600000 | 146.16 |
| 779932800000 | 148.51 |
| 780019200000 | 147.38 |
| 780105600000 | 146.56 |
| 780192000000 | 147.21 |
| 780278400000 | 149.25 |
| 780537600000 | 148.59 |
| 780624000000 | 150 |
| 780710400000 | 150.63 |
| 780796800000 | 149.44 |
| 780883200000 | 148.1 |
| 781142400000 | 148.04 |
| 781228800000 | 144.75 |
| 781315200000 | 142.55 |
| 781401600000 | 142.51 |
| 781488000000 | 142.45 |
| 781747200000 | 143.78 |
| 781833600000 | 144.33 |
| 781920000000 | 144.32 |
| 782006400000 | 144.04 |
| 782092800000 | 143.97 |
| 782352000000 | 144.92 |
| 782438400000 | 144.04 |
| 782524800000 | 144.77 |
| 782611200000 | 145.29 |
| 782697600000 | 144.51 |
| 782956800000 | 142.79 |
| 783043200000 | 141.17 |
| 783129600000 | 140.5 |
| 783216000000 | 140.15 |
| 783302400000 | 140.75 |
| 783561600000 | 139.85 |
| 783648000000 | 137.53 |
| 783734400000 | 136.73 |
| 783820800000 | 137.53 |
| 783907200000 | 136.19 |
| 784166400000 | 135.66 |
| 784252800000 | 136.5 |
| 784339200000 | 134.77 |
| 784425600000 | 134.12 |
| 784512000000 | 133.53 |
| 784771200000 | 134.14 |
| 784857600000 | 134.1 |
| 784944000000 | 133.65 |
| 785030400000 | 131.62 |
| 785116800000 | 131.16 |
| 785376000000 | 130.01 |
| 785462400000 | 126.74 |
| 785548800000 | 125.4 |
| 785635200000 | 125.97 |
| 785721600000 | 127.54 |
| 785980800000 | 127.31 |
| 786067200000 | 128.47 |
| 786153600000 | 129.31 |
| 786240000000 | 128.46 |
| 786326400000 | 129.57 |
| 786585600000 | 129.38 |
| 786672000000 | 129.98 |
| 786758400000 | 131.03 |
| 786844800000 | 129.16 |
| 786931200000 | 129.66 |
| 787190400000 | 130.84 |
| 787276800000 | 130.28 |
| 787363200000 | 131.84 |
| 787449600000 | 133.45 |
| 787536000000 | 134.41 |
| 787795200000 | 134.16 |
| 787881600000 | 133.61 |
| 787968000000 | 134.4 |
| 788054400000 | 134.28 |
| 788140800000 | 134.71 |
| 788400000000 | 134.7 |
| 788486400000 | 134.8 |
| 788572800000 | 134.86 |
| 788659200000 | 134.77 |
| 788745600000 | 135.05 |
| 789004800000 | 135.05 |
| 789091200000 | 133.98 |
| 789177600000 | 132.62 |
| 789264000000 | 133.4 |
| 789350400000 | 135.01 |
| 789609600000 | 135.64 |
| 789696000000 | 136.55 |
| 789782400000 | 138.07 |
| 789868800000 | 138.57 |
| 789955200000 | 139.18 |
| 790214400000 | 139.13 |
| 790300800000 | 138.81 |
| 790387200000 | 139.72 |
| 790473600000 | 138.49 |
| 790560000000 | 136.86 |
| 790819200000 | 135.79 |
| 790905600000 | 135.27 |
| 790992000000 | 135.58 |
| 791078400000 | 134.31 |
| 791164800000 | 130.41 |
| 791424000000 | 127.25 |
| 791510400000 | 127.24 |
| 791596800000 | 129.37 |
| 791683200000 | 131.14 |
| 791769600000 | 132.53 |
| 792028800000 | 131.9 |
| 792115200000 | 131.42 |
| 792201600000 | 131.46 |
| 792288000000 | 131.87 |
| 792374400000 | 132.24 |
| 792633600000 | 133.32 |
| 792720000000 | 133.84 |
| 792806400000 | 134.62 |
| 792892800000 | 135.15 |
| 792979200000 | 135.02 |
| 793238400000 | 135.2 |
| 793324800000 | 135.62 |
| 793411200000 | 136.57 |
| 793497600000 | 136.87 |
| 793584000000 | 136.58 |
| 793843200000 | 135.73 |
| 793929600000 | 134.94 |
| 794016000000 | 132 |
| 794102400000 | 131.66 |
| 794188800000 | 131.69 |
| 794448000000 | 131.77 |
| 794534400000 | 132.71 |
| 794620800000 | 132.62 |
| 794707200000 | 133.53 |
| 794793600000 | 134.42 |
| 795052800000 | 133.73 |
| 795139200000 | 133.95 |
| 795225600000 | 134.81 |
| 795312000000 | 133.88 |
| 795398400000 | 134.4 |
| 795657600000 | 134.28 |
| 795744000000 | 133.89 |
| 795830400000 | 135.17 |
| 795916800000 | 136.05 |
| 796003200000 | 136.97 |
| 796262400000 | 136.68 |
| 796348800000 | 137.4 |
| 796435200000 | 138.53 |
| 796521600000 | 142 |
| 796608000000 | 141.78 |
| 796867200000 | 141.38 |
| 796953600000 | 142 |
| 797040000000 | 143.5 |
| 797126400000 | 143.06 |
| 797212800000 | 142.87 |
| 797472000000 | 142.51 |
| 797558400000 | 142.35 |
| 797644800000 | 142.47 |
| 797731200000 | 141.9 |
| 797817600000 | 142.04 |
| 798076800000 | 141.02 |
| 798163200000 | 140.63 |
| 798249600000 | 140.8 |
| 798336000000 | 139.69 |
| 798422400000 | 140.6 |
| 798681600000 | 141.33 |
| 798768000000 | 141.14 |
| 798854400000 | 139.18 |
| 798940800000 | 139.64 |
| 799027200000 | 140.41 |
| 799286400000 | 140.68 |
| 799372800000 | 140.74 |
| 799459200000 | 140.58 |
| 799545600000 | 140.41 |
| 799632000000 | 138.04 |
| 799891200000 | 139.75 |
| 799977600000 | 138.5 |
| 800064000000 | 139.19 |
| 800150400000 | 139.71 |
| 800236800000 | 141.34 |
| 800496000000 | 143.13 |
| 800582400000 | 144.03 |
| 800668800000 | 143.89 |
| 800755200000 | 142.82 |
| 800841600000 | 142.56 |
| 801100800000 | 143.11 |
| 801187200000 | 145 |
| 801273600000 | 146.18 |
| 801360000000 | 144.46 |
| 801446400000 | 143.37 |
| 801705600000 | 143.69 |
| 801792000000 | 142.84 |
| 801878400000 | 143.56 |
| 801964800000 | 144.46 |
| 802051200000 | 142.62 |
| 802310400000 | 144.16 |
| 802396800000 | 144.6 |
| 802483200000 | 144.94 |
| 802569600000 | 146.43 |
| 802656000000 | 145.24 |
| 802915200000 | 145.24 |
| 803001600000 | 146.35 |
| 803088000000 | 146.81 |
| 803174400000 | 147.31 |
| 803260800000 | 147.45 |
| 803520000000 | 148.96 |
| 803606400000 | 148.47 |
| 803692800000 | 148.44 |
| 803779200000 | 152.1 |
| 803865600000 | 152.61 |
| 804124800000 | 151.25 |
| 804211200000 | 150.89 |
| 804297600000 | 151.44 |
| 804384000000 | 152.35 |
| 804470400000 | 153.81 |
| 804729600000 | 154.68 |
| 804816000000 | 155.25 |
| 804902400000 | 158.05 |
| 804988800000 | 160.55 |
| 805075200000 | 164.62 |
| 805334400000 | 166.08 |
| 805420800000 | 164.35 |
| 805507200000 | 168.05 |
| 805593600000 | 166.79 |
| 805680000000 | 166.33 |
| 805939200000 | 166.55 |
| 806025600000 | 163.73 |
| 806112000000 | 160.78 |
| 806198400000 | 161.72 |
| 806284800000 | 159.6 |
| 806544000000 | 160.52 |
| 806630400000 | 160.42 |
| 806716800000 | 159.78 |
| 806803200000 | 159.91 |
| 806889600000 | 159.65 |
| 807148800000 | 159.16 |
| 807235200000 | 160 |
| 807321600000 | 160.8 |
| 807408000000 | 162.33 |
| 807494400000 | 162.43 |
| 807753600000 | 163.4 |
| 807840000000 | 163.11 |
| 807926400000 | 161.83 |
| 808012800000 | 160.23 |
| 808099200000 | 159.22 |
| 808358400000 | 160.37 |
| 808444800000 | 160.47 |
| 808531200000 | 162.86 |
| 808617600000 | 163.96 |
| 808704000000 | 164.03 |
| 808963200000 | 164.32 |
| 809049600000 | 164.78 |
| 809136000000 | 163.34 |
| 809222400000 | 162.71 |
| 809308800000 | 163.34 |
| 809568000000 | 163.23 |
| 809654400000 | 162.68 |
| 809740800000 | 161.2 |
| 809827200000 | 159.74 |
| 809913600000 | 160.36 |
| 810172800000 | 160.36 |
| 810259200000 | 162.82 |
| 810345600000 | 163.82 |
| 810432000000 | 164.04 |
| 810518400000 | 165.23 |
| 810777600000 | 166.08 |
| 810864000000 | 167.05 |
| 810950400000 | 164.69 |
| 811036800000 | 164.69 |
| 811123200000 | 163 |
| 811382400000 | 161.52 |
| 811468800000 | 159.36 |
| 811555200000 | 159.41 |
| 811641600000 | 159.19 |
| 811728000000 | 157.64 |
| 811987200000 | 156.89 |
| 812073600000 | 155.99 |
| 812160000000 | 155.4 |
| 812246400000 | 156.73 |
| 812332800000 | 157.62 |
| 812592000000 | 156.28 |
| 812678400000 | 153.69 |
| 812764800000 | 151.6 |
| 812851200000 | 153.29 |
| 812937600000 | 153.09 |
| 813196800000 | 151.4 |
| 813283200000 | 153.07 |
| 813369600000 | 152.53 |
| 813456000000 | 152.25 |
| 813542400000 | 153.41 |
| 813801600000 | 153.5 |
| 813888000000 | 152.38 |
| 813974400000 | 151.11 |
| 814060800000 | 150.25 |
| 814147200000 | 149.56 |
| 814406400000 | 146.07 |
| 814492800000 | 148.36 |
| 814579200000 | 147.87 |
| 814665600000 | 146.98 |
| 814752000000 | 149.04 |
| 815011200000 | 149.51 |
| 815097600000 | 149.58 |
| 815184000000 | 149.38 |
| 815270400000 | 151.18 |
| 815356800000 | 151.89 |
| 815616000000 | 152.38 |
| 815702400000 | 152.89 |
| 815788800000 | 152.81 |
| 815875200000 | 152.6 |
| 815961600000 | 153.12 |
| 816220800000 | 152.94 |
| 816307200000 | 150.72 |
| 816393600000 | 149.51 |
| 816480000000 | 149.51 |
| 816566400000 | 150.61 |
| 816825600000 | 150.86 |
| 816912000000 | 153.09 |
| 816998400000 | 156.4 |
| 817084800000 | 156.55 |
| 817171200000 | 156.66 |
| 817430400000 | 158.31 |
| 817516800000 | 158.82 |
| 817603200000 | 158.98 |
| 817689600000 | 158.95 |
| 817776000000 | 157.77 |
| 818035200000 | 158.03 |
| 818121600000 | 159.63 |
| 818208000000 | 159.74 |
| 818294400000 | 158.26 |
| 818380800000 | 157.62 |
| 818640000000 | 155.73 |
| 818726400000 | 154.04 |
| 818812800000 | 152.66 |
| 818899200000 | 152.81 |
| 818985600000 | 153.42 |
| 819244800000 | 151.67 |
| 819331200000 | 153.54 |
| 819417600000 | 153.31 |
| 819504000000 | 152.96 |
| 819590400000 | 153.43 |
| 819849600000 | 153.43 |
| 819936000000 | 153.52 |
| 820022400000 | 151.44 |
| 820108800000 | 151.64 |
| 820195200000 | 153.88 |
| 820454400000 | 153.88 |
| 820540800000 | 158.05 |
| 820627200000 | 159.36 |
| 820713600000 | 159.18 |
| 820800000000 | 159.62 |
| 821059200000 | 159.09 |
| 821145600000 | 157.78 |
| 821232000000 | 156.9 |
| 821318400000 | 156.58 |
| 821404800000 | 155.04 |
| 821664000000 | 154.35 |
| 821750400000 | 153.58 |
| 821836800000 | 154.52 |
| 821923200000 | 154.54 |
| 822009600000 | 156.4 |
| 822268800000 | 160.25 |
| 822355200000 | 160.32 |
| 822441600000 | 159.55 |
| 822528000000 | 161.2 |
| 822614400000 | 161.27 |
| 822873600000 | 163.78 |
| 822960000000 | 167.54 |
| 823046400000 | 167.55 |
| 823132800000 | 169.54 |
| 823219200000 | 170.86 |
| 823478400000 | 170.98 |
| 823564800000 | 172.48 |
| 823651200000 | 170.54 |
| 823737600000 | 170.08 |
| 823824000000 | 168.49 |
| 824083200000 | 169.34 |
| 824169600000 | 167.92 |
| 824256000000 | 168.76 |
| 824342400000 | 166.52 |
| 824428800000 | 166.42 |
| 824688000000 | 166.79 |
| 824774400000 | 164.07 |
| 824860800000 | 167.23 |
| 824947200000 | 167.84 |
| 825033600000 | 167.78 |
| 825292800000 | 167.72 |
| 825379200000 | 167.05 |
| 825465600000 | 165.92 |
| 825552000000 | 165.36 |
| 825638400000 | 165.56 |
| 825897600000 | 166.06 |
| 825984000000 | 165.92 |
| 826070400000 | 166.65 |
| 826156800000 | 169.3 |
| 826243200000 | 167.05 |
| 826502400000 | 171.01 |
| 826588800000 | 171.39 |
| 826675200000 | 172.81 |
| 826761600000 | 173.19 |
| 826848000000 | 173.54 |
| 827107200000 | 175.6 |
| 827193600000 | 175.79 |
| 827280000000 | 172.59 |
| 827366400000 | 172.04 |
| 827452800000 | 172.07 |
| 827712000000 | 173.11 |
| 827798400000 | 176.27 |
| 827884800000 | 175.26 |
| 827971200000 | 173.72 |
| 828057600000 | 173.75 |
| 828316800000 | 172.98 |
| 828403200000 | 173.68 |
| 828489600000 | 174.38 |
| 828576000000 | 173.94 |
| 828662400000 | 174.06 |
| 828921600000 | 175.18 |
| 829008000000 | 176.74 |
| 829094400000 | 178.54 |
| 829180800000 | 178.68 |
| 829267200000 | 177.35 |
| 829526400000 | 177.84 |
| 829612800000 | 179.86 |
| 829699200000 | 178.45 |
| 829785600000 | 178.98 |
| 829872000000 | 176.87 |
| 830131200000 | 177.26 |
| 830217600000 | 177.97 |
| 830304000000 | 176.88 |
| 830390400000 | 180.01 |
| 830476800000 | 179.97 |
| 830736000000 | 181.06 |
| 830822400000 | 181.05 |
| 830908800000 | 181.41 |
| 830995200000 | 181.09 |
| 831081600000 | 181.51 |
| 831340800000 | 183.17 |
| 831427200000 | 183.21 |
| 831513600000 | 183.43 |
| 831600000000 | 182.5 |
| 831686400000 | 182.57 |
| 831945600000 | 185.12 |
| 832032000000 | 185.15 |
| 832118400000 | 185.42 |
| 832204800000 | 185.27 |
| 832291200000 | 185.1 |
| 832550400000 | 183.87 |
| 832636800000 | 184.91 |
| 832723200000 | 184.2 |
| 832809600000 | 182.66 |
| 832896000000 | 182.64 |
| 833155200000 | 183.27 |
| 833241600000 | 181.44 |
| 833328000000 | 180.91 |
| 833414400000 | 181.93 |
| 833500800000 | 182.22 |
| 833760000000 | 181.17 |
| 833846400000 | 179.19 |
| 833932800000 | 175.87 |
| 834019200000 | 171.41 |
| 834105600000 | 172.56 |
| 834364800000 | 173 |
| 834451200000 | 172.76 |
| 834537600000 | 172.12 |
| 834624000000 | 170.48 |
| 834710400000 | 170.41 |
| 834969600000 | 171.33 |
| 835056000000 | 172.32 |
| 835142400000 | 173.42 |
| 835228800000 | 173.04 |
| 835315200000 | 172.03 |
| 835574400000 | 172.51 |
| 835660800000 | 170.11 |
| 835747200000 | 168.04 |
| 835833600000 | 165.9 |
| 835920000000 | 165.96 |
| 836179200000 | 167.97 |
| 836265600000 | 167.33 |
| 836352000000 | 166.98 |
| 836438400000 | 167.2 |
| 836524800000 | 166.48 |
| 836784000000 | 165.79 |
| 836870400000 | 168.96 |
| 836956800000 | 169.9 |
| 837043200000 | 168.42 |
| 837129600000 | 167.17 |
| 837388800000 | 164.09 |
| 837475200000 | 161.98 |
| 837561600000 | 162.3 |
| 837648000000 | 164.39 |
| 837734400000 | 164.33 |
| 837993600000 | 162.93 |
| 838080000000 | 160.61 |
| 838166400000 | 159.83 |
| 838252800000 | 160.27 |
| 838339200000 | 162.38 |
| 838598400000 | 161.8 |
| 838684800000 | 161.85 |
| 838771200000 | 164.3 |
| 838857600000 | 165.79 |
| 838944000000 | 167.96 |
| 839203200000 | 169.1 |
| 839289600000 | 169.24 |
| 839376000000 | 169.52 |
| 839462400000 | 170.64 |
| 839548800000 | 170.27 |
| 839808000000 | 171.34 |
| 839894400000 | 170.11 |
| 839980800000 | 169.99 |
| 840067200000 | 169.96 |
| 840153600000 | 169.69 |
| 840412800000 | 171.43 |
| 840499200000 | 173.29 |
| 840585600000 | 173.66 |
| 840672000000 | 175 |
| 840758400000 | 175.77 |
| 841017600000 | 175.55 |
| 841104000000 | 174.52 |
| 841190400000 | 174.5 |
| 841276800000 | 172.11 |
| 841363200000 | 170.96 |
| 841622400000 | 170.91 |
| 841708800000 | 172.3 |
| 841795200000 | 173.37 |
| 841881600000 | 171.73 |
| 841968000000 | 172.08 |
| 842227200000 | 171.7 |
| 842313600000 | 170.91 |
| 842400000000 | 170.59 |
| 842486400000 | 171.71 |
| 842572800000 | 173.65 |
| 842832000000 | 175.44 |
| 842918400000 | 175.45 |
| 843004800000 | 174.13 |
| 843091200000 | 173.12 |
| 843177600000 | 172.2 |
| 843436800000 | 170.87 |
| 843523200000 | 171.07 |
| 843609600000 | 169.91 |
| 843696000000 | 168.39 |
| 843782400000 | 168.56 |
| 844041600000 | 168.97 |
| 844128000000 | 170.26 |
| 844214400000 | 171.96 |
| 844300800000 | 171.24 |
| 844387200000 | 170.92 |
| 844646400000 | 170.64 |
| 844732800000 | 168.23 |
| 844819200000 | 168.07 |
| 844905600000 | 168.62 |
| 844992000000 | 168.66 |
| 845251200000 | 168.54 |
| 845337600000 | 167.25 |
| 845424000000 | 166.67 |
| 845510400000 | 166.51 |
| 845596800000 | 167.72 |
| 845856000000 | 168.92 |
| 845942400000 | 169.62 |
| 846028800000 | 169.58 |
| 846115200000 | 169.53 |
| 846201600000 | 170.2 |
| 846460800000 | 170.84 |
| 846547200000 | 170.67 |
| 846633600000 | 170.14 |
| 846720000000 | 169.46 |
| 846806400000 | 169.33 |
| 847065600000 | 168.17 |
| 847152000000 | 167.83 |
| 847238400000 | 167.48 |
| 847324800000 | 168.76 |
| 847411200000 | 169.65 |
| 847670400000 | 171.32 |
| 847756800000 | 174.79 |
| 847843200000 | 176.53 |
| 847929600000 | 175.16 |
| 848016000000 | 176.35 |
| 848275200000 | 174.94 |
| 848361600000 | 175.85 |
| 848448000000 | 178.93 |
| 848534400000 | 177.28 |
| 848620800000 | 177.12 |
| 848880000000 | 176.54 |
| 848966400000 | 177.18 |
| 849052800000 | 177.34 |
| 849139200000 | 178.24 |
| 849225600000 | 177.86 |
| 849484800000 | 177.11 |
| 849571200000 | 174.6 |
| 849657600000 | 175.51 |
| 849744000000 | 176.5 |
| 849830400000 | 174.95 |
| 850089600000 | 175.11 |
| 850176000000 | 176.3 |
| 850262400000 | 172.76 |
| 850348800000 | 172.03 |
| 850435200000 | 170.57 |
| 850694400000 | 169.39 |
| 850780800000 | 168.97 |
| 850867200000 | 169 |
| 850953600000 | 171.58 |
| 851040000000 | 171.98 |
| 851299200000 | 171.23 |
| 851385600000 | 171.42 |
| 851472000000 | 171.41 |
| 851558400000 | 171.9 |
| 851644800000 | 172.02 |
| 851904000000 | 173.01 |
| 851990400000 | 171.59 |
| 852076800000 | 171.59 |
| 852163200000 | 172.07 |
| 852249600000 | 172.63 |
| 852508800000 | 172.13 |
| 852595200000 | 173.59 |
| 852681600000 | 172.21 |
| 852768000000 | 174.2 |
| 852854400000 | 177.15 |
| 853113600000 | 177.51 |
| 853200000000 | 177.6 |
| 853286400000 | 177.77 |
| 853372800000 | 179.41 |
| 853459200000 | 181.24 |
| 853718400000 | 179.54 |
| 853804800000 | 178.55 |
| 853891200000 | 176.37 |
| 853977600000 | 173.01 |
| 854064000000 | 174.72 |
| 854323200000 | 174.34 |
| 854409600000 | 173.31 |
| 854496000000 | 173.8 |
| 854582400000 | 173.67 |
| 854668800000 | 172.86 |
| 854928000000 | 173.83 |
| 855014400000 | 173.98 |
| 855100800000 | 172.1 |
| 855187200000 | 170.69 |
| 855273600000 | 172.76 |
| 855532800000 | 172.15 |
| 855619200000 | 171.84 |
| 855705600000 | 174.26 |
| 855792000000 | 175.48 |
| 855878400000 | 176.85 |
| 856137600000 | 175.72 |
| 856224000000 | 176.32 |
| 856310400000 | 176.57 |
| 856396800000 | 177.6 |
| 856483200000 | 177.72 |
| 856742400000 | 180.32 |
| 856828800000 | 179.48 |
| 856915200000 | 177.64 |
| 857001600000 | 179.8 |
| 857088000000 | 179.65 |
| 857347200000 | 179.43 |
| 857433600000 | 178.16 |
| 857520000000 | 178.05 |
| 857606400000 | 177.25 |
| 857692800000 | 177.9 |
| 857952000000 | 180.45 |
| 858038400000 | 181.54 |
| 858124800000 | 181.14 |
| 858211200000 | 178.81 |
| 858297600000 | 180.03 |
| 858556800000 | 180.24 |
| 858643200000 | 179.27 |
| 858729600000 | 177.68 |
| 858816000000 | 175.98 |
| 858902400000 | 174.83 |
| 859161600000 | 175.94 |
| 859248000000 | 172 |
| 859334400000 | 172.79 |
| 859420800000 | 165.55 |
| 859507200000 | 165.54 |
| 859766400000 | 162.41 |
| 859852800000 | 164 |
| 859939200000 | 162.89 |
| 860025600000 | 160.69 |
| 860112000000 | 161.28 |
| 860371200000 | 159.6 |
| 860457600000 | 159.87 |
| 860544000000 | 157.91 |
| 860630400000 | 160.2 |
| 860716800000 | 156.88 |
| 860976000000 | 156.12 |
| 861062400000 | 156.58 |
| 861148800000 | 158.85 |
| 861235200000 | 160.72 |
| 861321600000 | 160.85 |
| 861580800000 | 159.67 |
| 861667200000 | 161.54 |
| 861753600000 | 161.8 |
| 861840000000 | 161 |
| 861926400000 | 159.39 |
| 862185600000 | 159.31 |
| 862272000000 | 160.58 |
| 862358400000 | 162.15 |
| 862444800000 | 163.13 |
| 862531200000 | 164.65 |
| 862790400000 | 167.4 |
| 862876800000 | 167.72 |
| 862963200000 | 167.56 |
| 863049600000 | 170.6 |
| 863136000000 | 170.97 |
| 863395200000 | 173.25 |
| 863481600000 | 173.25 |
| 863568000000 | 171.75 |
| 863654400000 | 173.84 |
| 863740800000 | 172.55 |
| 864000000000 | 173.72 |
| 864086400000 | 173.82 |
| 864172800000 | 173.19 |
| 864259200000 | 173.71 |
| 864345600000 | 175.89 |
| 864604800000 | 176.29 |
| 864691200000 | 175.63 |
| 864777600000 | 174.52 |
| 864864000000 | 175.69 |
| 864950400000 | 175.3 |
| 865209600000 | 174.73 |
| 865296000000 | 173.99 |
| 865382400000 | 171.7 |
| 865468800000 | 174.31 |
| 865555200000 | 175.28 |
| 865814400000 | 174.51 |
| 865900800000 | 175.82 |
| 865987200000 | 178.43 |
| 866073600000 | 180.49 |
| 866160000000 | 180.32 |
| 866419200000 | 178.13 |
| 866505600000 | 176.59 |
| 866592000000 | 175.03 |
| 866678400000 | 176.79 |
| 866764800000 | 175.71 |
| 867024000000 | 171.36 |
| 867110400000 | 172.8 |
| 867196800000 | 172.18 |
| 867283200000 | 172.7 |
| 867369600000 | 172.03 |
| 867628800000 | 170.44 |
| 867715200000 | 172.13 |
| 867801600000 | 173.02 |
| 867888000000 | 172.02 |
| 867974400000 | 171.05 |
| 868233600000 | 169.35 |
| 868320000000 | 175.54 |
| 868406400000 | 173.78 |
| 868492800000 | 176.42 |
| 868579200000 | 176.73 |
| 868838400000 | 177.03 |
| 868924800000 | 177.08 |
| 869011200000 | 179.26 |
| 869097600000 | 180.52 |
| 869184000000 | 179.62 |
| 869443200000 | 177.21 |
| 869529600000 | 181.02 |
| 869616000000 | 182.49 |
| 869702400000 | 182.31 |
| 869788800000 | 181.19 |
| 870048000000 | 183.82 |
| 870134400000 | 184.76 |
| 870220800000 | 186.95 |
| 870307200000 | 187.04 |
| 870393600000 | 186.32 |
| 870652800000 | 186.56 |
| 870739200000 | 186.36 |
| 870825600000 | 187.59 |
| 870912000000 | 187.74 |
| 870998400000 | 186.31 |
| 871257600000 | 187.33 |
| 871344000000 | 185.76 |
| 871430400000 | 186.99 |
| 871516800000 | 185.82 |
| 871603200000 | 182.85 |
| 871862400000 | 182.55 |
| 871948800000 | 182.06 |
| 872035200000 | 184.25 |
| 872121600000 | 182.53 |
| 872208000000 | 181.59 |
| 872467200000 | 183.28 |
| 872553600000 | 182.37 |
| 872640000000 | 180.87 |
| 872726400000 | 179.9 |
| 872812800000 | 177.5 |
| 873072000000 | 177.5 |
| 873158400000 | 179.55 |
| 873244800000 | 179.02 |
| 873331200000 | 178.74 |
| 873417600000 | 178.61 |
| 873676800000 | 174.99 |
| 873763200000 | 175.84 |
| 873849600000 | 175.58 |
| 873936000000 | 172.94 |
| 874022400000 | 171.84 |
| 874281600000 | 172.71 |
| 874368000000 | 174.36 |
| 874454400000 | 177.28 |
| 874540800000 | 181.12 |
| 874627200000 | 179.16 |
| 874886400000 | 176.6 |
| 874972800000 | 176.98 |
| 875059200000 | 176.41 |
| 875145600000 | 178.07 |
| 875232000000 | 177.77 |
| 875491200000 | 181.08 |
| 875577600000 | 181.53 |
| 875664000000 | 181.37 |
| 875750400000 | 182.24 |
| 875836800000 | 181.2 |
| 876096000000 | 180.6 |
| 876182400000 | 180.51 |
| 876268800000 | 180.6 |
| 876355200000 | 179.43 |
| 876441600000 | 179.9 |
| 876700800000 | 180.73 |
| 876787200000 | 179.86 |
| 876873600000 | 178.74 |
| 876960000000 | 177.15 |
| 877046400000 | 175.79 |
| 877305600000 | 175.31 |
| 877392000000 | 178.79 |
| 877478400000 | 179.25 |
| 877564800000 | 175.15 |
| 877651200000 | 169.8 |
| 877910400000 | 153.62 |
| 877996800000 | 155.46 |
| 878083200000 | 155.8 |
| 878169600000 | 154.86 |
| 878256000000 | 153.82 |
| 878515200000 | 157.52 |
| 878601600000 | 155.79 |
| 878688000000 | 155.67 |
| 878774400000 | 155.22 |
| 878860800000 | 152.02 |
| 879120000000 | 151.63 |
| 879206400000 | 150.34 |
| 879292800000 | 145.84 |
| 879379200000 | 148.41 |
| 879465600000 | 148.31 |
| 879724800000 | 150.03 |
| 879811200000 | 150.69 |
| 879897600000 | 149.84 |
| 879984000000 | 150.32 |
| 880070400000 | 149.79 |
| 880329600000 | 147.48 |
| 880416000000 | 146.63 |
| 880502400000 | 145 |
| 880588800000 | 145.01 |
| 880675200000 | 146.81 |
| 880934400000 | 148.01 |
| 881020800000 | 148.92 |
| 881107200000 | 146.65 |
| 881193600000 | 143.04 |
| 881280000000 | 143.31 |
| 881539200000 | 143.57 |
| 881625600000 | 141.61 |
| 881712000000 | 140.44 |
| 881798400000 | 138.66 |
| 881884800000 | 137.82 |
| 882144000000 | 140.08 |
| 882230400000 | 140.03 |
| 882316800000 | 145.08 |
| 882403200000 | 141.78 |
| 882489600000 | 139.66 |
| 882748800000 | 140.88 |
| 882835200000 | 140.83 |
| 882921600000 | 141.6 |
| 883008000000 | 141.59 |
| 883094400000 | 141.27 |
| 883353600000 | 141.33 |
| 883440000000 | 143.59 |
| 883526400000 | 143.29 |
| 883612800000 | 143.29 |
| 883699200000 | 145.89 |
| 883958400000 | 145.23 |
| 884044800000 | 143.32 |
| 884131200000 | 142.62 |
| 884217600000 | 136.96 |
| 884304000000 | 132.33 |
| 884563200000 | 132.08 |
| 884649600000 | 135.09 |
| 884736000000 | 135.97 |
| 884822400000 | 135.99 |
| 884908800000 | 140.45 |
| 885168000000 | 140.85 |
| 885254400000 | 142.37 |
| 885340800000 | 142.3 |
| 885427200000 | 141.82 |
| 885513600000 | 144.89 |
| 885772800000 | 145.49 |
| 885859200000 | 146.84 |
| 885945600000 | 151.38 |
| 886032000000 | 151.04 |
| 886118400000 | 149.85 |
| 886377600000 | 152.9 |
| 886464000000 | 152.44 |
| 886550400000 | 151.49 |
| 886636800000 | 151.42 |
| 886723200000 | 152.17 |
| 886982400000 | 152.98 |
| 887068800000 | 153.03 |
| 887155200000 | 153.48 |
| 887241600000 | 153.76 |
| 887328000000 | 153.76 |
| 887587200000 | 153.86 |
| 887673600000 | 152.19 |
| 887760000000 | 151.78 |
| 887846400000 | 150.09 |
| 887932800000 | 150.19 |
| 888192000000 | 148.57 |
| 888278400000 | 147.27 |
| 888364800000 | 148.88 |
| 888451200000 | 151.06 |
| 888537600000 | 151.83 |
| 888796800000 | 153 |
| 888883200000 | 153.74 |
| 888969600000 | 154.1 |
| 889056000000 | 152.44 |
| 889142400000 | 154.45 |
| 889401600000 | 157.74 |
| 889488000000 | 160.4 |
| 889574400000 | 161.48 |
| 889660800000 | 160.6 |
| 889747200000 | 159.66 |
| 890006400000 | 161.16 |
| 890092800000 | 159.3 |
| 890179200000 | 157.75 |
| 890265600000 | 158.19 |
| 890352000000 | 158.51 |
| 890611200000 | 160.3 |
| 890697600000 | 159.37 |
| 890784000000 | 159.05 |
| 890870400000 | 161.04 |
| 890956800000 | 161.31 |
| 891216000000 | 159.58 |
| 891302400000 | 157.99 |
| 891388800000 | 158.02 |
| 891475200000 | 159.77 |
| 891561600000 | 160.91 |
| 891820800000 | 161.13 |
| 891907200000 | 159 |
| 891993600000 | 159.7 |
| 892080000000 | 159.25 |
| 892166400000 | 159.23 |
| 892425600000 | 162.09 |
| 892512000000 | 168.34 |
| 892598400000 | 168.52 |
| 892684800000 | 167.2 |
| 892771200000 | 167.02 |
| 893030400000 | 166.63 |
| 893116800000 | 171.09 |
| 893203200000 | 171.67 |
| 893289600000 | 170.84 |
| 893376000000 | 167.72 |
| 893635200000 | 163.71 |
| 893721600000 | 164.72 |
| 893808000000 | 165.89 |
| 893894400000 | 166.67 |
| 893980800000 | 166.18 |
| 894240000000 | 167.37 |
| 894326400000 | 165.86 |
| 894412800000 | 165.18 |
| 894499200000 | 162.52 |
| 894585600000 | 164.04 |
| 894844800000 | 165.76 |
| 894931200000 | 166.14 |
| 895017600000 | 164.79 |
| 895104000000 | 165.33 |
| 895190400000 | 162.83 |
| 895449600000 | 160.41 |
| 895536000000 | 157.76 |
| 895622400000 | 158.43 |
| 895708800000 | 157.21 |
| 895795200000 | 156.22 |
| 896054400000 | 156.19 |
| 896140800000 | 151.65 |
| 896227200000 | 149.34 |
| 896313600000 | 148.2 |
| 896400000000 | 146.07 |
| 896659200000 | 144.48 |
| 896745600000 | 145.88 |
| 896832000000 | 145.26 |
| 896918400000 | 145.47 |
| 897004800000 | 146.07 |
| 897264000000 | 148.44 |
| 897350400000 | 145.62 |
| 897436800000 | 141.82 |
| 897523200000 | 137.52 |
| 897609600000 | 136.93 |
| 897868800000 | 133.53 |
| 897955200000 | 134.8 |
| 898041600000 | 137.78 |
| 898128000000 | 135.56 |
| 898214400000 | 136.3 |
| 898473600000 | 135.74 |
| 898560000000 | 136.37 |
| 898646400000 | 135.65 |
| 898732800000 | 135.77 |
| 898819200000 | 137.93 |
| 899078400000 | 136.77 |
| 899164800000 | 138.93 |
| 899251200000 | 139.63 |
| 899337600000 | 137.97 |
| 899424000000 | 138.05 |
| 899683200000 | 137.55 |
| 899769600000 | 138 |
| 899856000000 | 137.3 |
| 899942400000 | 134.33 |
| 900028800000 | 132.54 |
| 900288000000 | 132.22 |
| 900374400000 | 135.46 |
| 900460800000 | 135.06 |
| 900547200000 | 138.51 |
| 900633600000 | 138.75 |
| 900892800000 | 138.86 |
| 900979200000 | 137.3 |
| 901065600000 | 137.38 |
| 901152000000 | 133.18 |
| 901238400000 | 131.85 |
| 901497600000 | 132.59 |
| 901584000000 | 130.85 |
| 901670400000 | 129.69 |
| 901756800000 | 130.6 |
| 901843200000 | 128.23 |
| 902102400000 | 127.05 |
| 902188800000 | 124.01 |
| 902275200000 | 124.7 |
| 902361600000 | 124.15 |
| 902448000000 | 125.81 |
| 902707200000 | 125.91 |
| 902793600000 | 121.86 |
| 902880000000 | 122.58 |
| 902966400000 | 121.85 |
| 903052800000 | 119.5 |
| 903312000000 | 120.52 |
| 903398400000 | 122.92 |
| 903484800000 | 123.66 |
| 903571200000 | 123.16 |
| 903657600000 | 120.98 |
| 903916800000 | 121.11 |
| 904003200000 | 120.7 |
| 904089600000 | 117.02 |
| 904176000000 | 111.21 |
| 904262400000 | 109.84 |
| 904521600000 | 106.06 |
| 904608000000 | 108.91 |
| 904694400000 | 109.91 |
| 904780800000 | 113.95 |
| 904867200000 | 117.53 |
| 905126400000 | 117.51 |
| 905212800000 | 120.91 |
| 905299200000 | 118.81 |
| 905385600000 | 118.59 |
| 905472000000 | 120.26 |
| 905731200000 | 122.14 |
| 905817600000 | 123.8 |
| 905904000000 | 123.79 |
| 905990400000 | 122.72 |
| 906076800000 | 122.98 |
| 906336000000 | 122.65 |
| 906422400000 | 123.96 |
| 906508800000 | 129.39 |
| 906595200000 | 132.36 |
| 906681600000 | 134.75 |
| 906940800000 | 137.74 |
| 907027200000 | 135.38 |
| 907113600000 | 131.59 |
| 907200000000 | 130.8 |
| 907286400000 | 134.68 |
| 907545600000 | 131.92 |
| 907632000000 | 134.28 |
| 907718400000 | 137.08 |
| 907804800000 | 136.13 |
| 907891200000 | 139.06 |
| 908150400000 | 141.15 |
| 908236800000 | 138.19 |
| 908323200000 | 134.85 |
| 908409600000 | 139.99 |
| 908496000000 | 142.37 |
| 908755200000 | 143.22 |
| 908841600000 | 144.88 |
| 908928000000 | 143.07 |
| 909014400000 | 139.73 |
| 909100800000 | 136.23 |
| 909360000000 | 135.18 |
| 909446400000 | 136.53 |
| 909532800000 | 136.13 |
| 909619200000 | 137.56 |
| 909705600000 | 141.54 |
| 909964800000 | 139.84 |
| 910051200000 | 141.68 |
| 910137600000 | 145.58 |
| 910224000000 | 149.98 |
| 910310400000 | 147.7 |
| 910569600000 | 146.75 |
| 910656000000 | 145.02 |
| 910742400000 | 142.79 |
| 910828800000 | 143.56 |
| 910915200000 | 145.17 |
| 911174400000 | 143.89 |
| 911260800000 | 144.83 |
| 911347200000 | 146.64 |
| 911433600000 | 145.48 |
| 911520000000 | 146.38 |
| 911779200000 | 146.21 |
| 911865600000 | 148.07 |
| 911952000000 | 146.47 |
| 912038400000 | 146.77 |
| 912124800000 | 145.96 |
| 912384000000 | 142.62 |
| 912470400000 | 142.73 |
| 912556800000 | 142.17 |
| 912643200000 | 138.78 |
| 912729600000 | 138.94 |
| 912988800000 | 141.01 |
| 913075200000 | 139.81 |
| 913161600000 | 138.93 |
| 913248000000 | 138.05 |
| 913334400000 | 136.16 |
| 913593600000 | 136.49 |
| 913680000000 | 136.36 |
| 913766400000 | 137.11 |
| 913852800000 | 136.96 |
| 913939200000 | 135.65 |
| 914198400000 | 135.7 |
| 914284800000 | 133.81 |
| 914371200000 | 135.55 |
| 914457600000 | 135.49 |
| 914544000000 | 135.49 |
| 914803200000 | 135.6 |
| 914889600000 | 137.78 |
| 914976000000 | 137.03 |
| 915062400000 | 139.33 |
| 915148800000 | 139.33 |
| 915408000000 | 137.58 |
| 915494400000 | 140.09 |
| 915580800000 | 143.42 |
| 915667200000 | 144.21 |
| 915753600000 | 153.02 |
| 916012800000 | 153.88 |
| 916099200000 | 150.31 |
| 916185600000 | 146.17 |
| 916272000000 | 143.36 |
| 916358400000 | 147.78 |
| 916617600000 | 147.82 |
| 916704000000 | 144.66 |
| 916790400000 | 141.97 |
| 916876800000 | 143.05 |
| 916963200000 | 137.59 |
| 917222400000 | 141.07 |
| 917308800000 | 141 |
| 917395200000 | 136.72 |
| 917481600000 | 137.1 |
| 917568000000 | 138.37 |
| 917827200000 | 139.11 |
| 917913600000 | 139.87 |
| 918000000000 | 139.6 |
| 918086400000 | 145.21 |
| 918172800000 | 147.87 |
| 918432000000 | 145.74 |
| 918518400000 | 142.73 |
| 918604800000 | 140.52 |
| 918691200000 | 139.05 |
| 918777600000 | 140.66 |
| 919036800000 | 141.11 |
| 919123200000 | 137.79 |
| 919209600000 | 135.17 |
| 919296000000 | 137.27 |
| 919382400000 | 138.22 |
| 919641600000 | 140.51 |
| 919728000000 | 138.68 |
| 919814400000 | 139.13 |
| 919900800000 | 138.96 |
| 919987200000 | 139.54 |
| 920246400000 | 138.88 |
| 920332800000 | 136.39 |
| 920419200000 | 135.39 |
| 920505600000 | 136.22 |
| 920592000000 | 138.27 |
| 920851200000 | 139.22 |
| 920937600000 | 137.46 |
| 921024000000 | 139.93 |
| 921110400000 | 139.82 |
| 921196800000 | 140.11 |
| 921456000000 | 141.57 |
| 921542400000 | 142.22 |
| 921628800000 | 144.65 |
| 921715200000 | 146.75 |
| 921801600000 | 148.2 |
| 922060800000 | 148.33 |
| 922147200000 | 144.88 |
| 922233600000 | 145.86 |
| 922320000000 | 147.67 |
| 922406400000 | 143.88 |
| 922665600000 | 145.32 |
| 922752000000 | 140.9 |
| 922838400000 | 141.56 |
| 922924800000 | 144.36 |
| 923011200000 | 144.38 |
| 923270400000 | 145.05 |
| 923356800000 | 144.34 |
| 923443200000 | 147.05 |
| 923529600000 | 145.76 |
| 923616000000 | 148.25 |
| 923875200000 | 153.32 |
| 923961600000 | 156.93 |
| 924048000000 | 165.97 |
| 924134400000 | 171.54 |
| 924220800000 | 173.26 |
| 924480000000 | 176.03 |
| 924566400000 | 171.66 |
| 924652800000 | 169.9 |
| 924739200000 | 173.02 |
| 924825600000 | 174.28 |
| 925084800000 | 172.41 |
| 925171200000 | 176.29 |
| 925257600000 | 185.95 |
| 925344000000 | 188.58 |
| 925430400000 | 183.14 |
| 925689600000 | 188.07 |
| 925776000000 | 186.25 |
| 925862400000 | 189.2 |
| 925948800000 | 194.61 |
| 926035200000 | 190.66 |
| 926294400000 | 186.63 |
| 926380800000 | 183.81 |
| 926467200000 | 180.94 |
| 926553600000 | 179.85 |
| 926640000000 | 181.39 |
| 926899200000 | 180.29 |
| 926985600000 | 176.28 |
| 927072000000 | 178.1 |
| 927158400000 | 177.17 |
| 927244800000 | 178.78 |
| 927504000000 | 178.98 |
| 927590400000 | 171.25 |
| 927676800000 | 172.27 |
| 927763200000 | 168.28 |
| 927849600000 | 163.81 |
| 928108800000 | 163.86 |
| 928195200000 | 173.16 |
| 928281600000 | 173.34 |
| 928368000000 | 172.81 |
| 928454400000 | 174.7 |
| 928713600000 | 174.07 |
| 928800000000 | 175.51 |
| 928886400000 | 176.91 |
| 928972800000 | 181.34 |
| 929059200000 | 178.88 |
| 929318400000 | 182.29 |
| 929404800000 | 183.53 |
| 929491200000 | 182.83 |
| 929577600000 | 181.7 |
| 929664000000 | 185.14 |
| 929923200000 | 179.53 |
| 930009600000 | 175.58 |
| 930096000000 | 178.29 |
| 930182400000 | 174.4 |
| 930268800000 | 176.2 |
| 930528000000 | 176.29 |
| 930614400000 | 178.3 |
| 930700800000 | 177.22 |
| 930787200000 | 177.47 |
| 930873600000 | 179.91 |
| 931132800000 | 180.01 |
| 931219200000 | 178.31 |
| 931305600000 | 177.66 |
| 931392000000 | 177.15 |
| 931478400000 | 179.09 |
| 931737600000 | 179.21 |
| 931824000000 | 178.25 |
| 931910400000 | 179.43 |
| 931996800000 | 174.92 |
| 932083200000 | 176.99 |
| 932342400000 | 176.2 |
| 932428800000 | 177.89 |
| 932515200000 | 177.94 |
| 932601600000 | 180.25 |
| 932688000000 | 178.64 |
| 932947200000 | 175.7 |
| 933033600000 | 176.66 |
| 933120000000 | 177.42 |
| 933206400000 | 174.87 |
| 933292800000 | 172.3 |
| 933552000000 | 175.48 |
| 933638400000 | 177.62 |
| 933724800000 | 183.83 |
| 933811200000 | 182.44 |
| 933897600000 | 179.43 |
| 934156800000 | 178.68 |
| 934243200000 | 177.85 |
| 934329600000 | 186.45 |
| 934416000000 | 185.3 |
| 934502400000 | 185.62 |
| 934761600000 | 183.88 |
| 934848000000 | 187.13 |
| 934934400000 | 182.91 |
| 935020800000 | 182.97 |
| 935107200000 | 185.17 |
| 935366400000 | 184.49 |
| 935452800000 | 181.23 |
| 935539200000 | 174.77 |
| 935625600000 | 176.48 |
| 935712000000 | 176.2 |
| 935971200000 | 173.23 |
| 936057600000 | 170.52 |
| 936144000000 | 173.69 |
| 936230400000 | 173.48 |
| 936316800000 | 174.14 |
| 936576000000 | 174.15 |
| 936662400000 | 175.9 |
| 936748800000 | 176.13 |
| 936835200000 | 178.22 |
| 936921600000 | 179.39 |
| 937180800000 | 181.31 |
| 937267200000 | 179.3 |
| 937353600000 | 177.85 |
| 937440000000 | 175.38 |
| 937526400000 | 176.78 |
| 937785600000 | 176.11 |
| 937872000000 | 174.28 |
| 937958400000 | 173.75 |
| 938044800000 | 167.65 |
| 938131200000 | 167.8 |
| 938390400000 | 177.32 |
| 938476800000 | 174.98 |
| 938563200000 | 173.07 |
| 938649600000 | 174.2 |
| 938736000000 | 171.87 |
| 938995200000 | 175.55 |
| 939081600000 | 172.87 |
| 939168000000 | 171.27 |
| 939254400000 | 170.76 |
| 939340800000 | 171.22 |
| 939600000000 | 172.86 |
| 939686400000 | 173.51 |
| 939772800000 | 174.49 |
| 939859200000 | 175.66 |
| 939945600000 | 171.48 |
| 940204800000 | 170.99 |
| 940291200000 | 167.81 |
| 940377600000 | 171.32 |
| 940464000000 | 170.64 |
| 940550400000 | 170.58 |
| 940809600000 | 171.63 |
| 940896000000 | 167.03 |
| 940982400000 | 165.41 |
| 941068800000 | 164.58 |
| 941155200000 | 172.39 |
| 941414400000 | 170.73 |
| 941500800000 | 173.37 |
| 941587200000 | 173.33 |
| 941673600000 | 173.21 |
| 941760000000 | 174.4 |
| 942019200000 | 170.8 |
| 942105600000 | 173.64 |
| 942192000000 | 174.01 |
| 942278400000 | 174.52 |
| 942364800000 | 174.72 |
| 942624000000 | 179.38 |
| 942710400000 | 177.19 |
| 942796800000 | 176.31 |
| 942883200000 | 176.17 |
| 942969600000 | 174.98 |
| 943228800000 | 173.47 |
| 943315200000 | 173.27 |
| 943401600000 | 175.07 |
| 943488000000 | 175.54 |
| 943574400000 | 174.94 |
| 943833600000 | 171.01 |
| 943920000000 | 173.21 |
| 944006400000 | 172.77 |
| 944092800000 | 178.78 |
| 944179200000 | 180.65 |
| 944438400000 | 180.58 |
| 944524800000 | 181.23 |
| 944611200000 | 180.22 |
| 944697600000 | 181.46 |
| 944784000000 | 184.21 |
| 945043200000 | 183.06 |
| 945129600000 | 184.85 |
| 945216000000 | 193.24 |
| 945302400000 | 189.08 |
| 945388800000 | 191.15 |
| 945648000000 | 186.76 |
| 945734400000 | 187.69 |
| 945820800000 | 186.85 |
| 945907200000 | 192.67 |
| 945993600000 | 193.16 |
| 946252800000 | 191.58 |
| 946339200000 | 196.46 |
| 946425600000 | 199.4 |
| 946512000000 | 195.93 |
| 946598400000 | 199.97 |
| 946857600000 | 196.74 |
| 946944000000 | 193.72 |
| 947030400000 | 202.37 |
| 947116800000 | 204.55 |
| 947203200000 | 204.31 |
| 947462400000 | 203.14 |
| 947548800000 | 200.34 |
| 947635200000 | 197.23 |
| 947721600000 | 195.58 |
| 947808000000 | 194.23 |
| 948067200000 | 194.73 |
| 948153600000 | 188.79 |
| 948240000000 | 188.43 |
| 948326400000 | 182.31 |
| 948412800000 | 182.28 |
| 948672000000 | 175.65 |
| 948758400000 | 173.19 |
| 948844800000 | 172.41 |
| 948931200000 | 172.36 |
| 949017600000 | 172.16 |
| 949276800000 | 171.41 |
| 949363200000 | 173.36 |
| 949449600000 | 173.76 |
| 949536000000 | 170.03 |
| 949622400000 | 171.25 |
| 949881600000 | 165.85 |
| 949968000000 | 163.97 |
| 950054400000 | 162.09 |
| 950140800000 | 164.69 |
| 950227200000 | 164.64 |
| 950486400000 | 167.49 |
| 950572800000 | 171.61 |
| 950659200000 | 170.2 |
| 950745600000 | 171.02 |
| 950832000000 | 165.8 |
| 951091200000 | 165.62 |
| 951177600000 | 166.75 |
| 951264000000 | 162.88 |
| 951350400000 | 156.61 |
| 951436800000 | 155.67 |
| 951696000000 | 156.37 |
| 951782400000 | 154.73 |
| 951868800000 | 155.72 |
| 951955200000 | 151.86 |
| 952041600000 | 155.04 |
| 952300800000 | 151.75 |
| 952387200000 | 149.55 |
| 952473600000 | 152.8 |
| 952560000000 | 152.75 |
| 952646400000 | 153.59 |
| 952905600000 | 154.93 |
| 952992000000 | 147.91 |
| 953078400000 | 155.47 |
| 953164800000 | 164.84 |
| 953251200000 | 158.08 |
| 953510400000 | 160.25 |
| 953596800000 | 163.25 |
| 953683200000 | 157.57 |
| 953769600000 | 161.57 |
| 953856000000 | 162.6 |
| 954115200000 | 160.82 |
| 954201600000 | 158.94 |
| 954288000000 | 160.8 |
| 954374400000 | 163.23 |
| 954460800000 | 164.11 |
| 954720000000 | 167.53 |
| 954806400000 | 165.4 |
| 954892800000 | 162.94 |
| 954979200000 | 163.42 |
| 955065600000 | 160.01 |
| 955324800000 | 163.94 |
| 955411200000 | 168.27 |
| 955497600000 | 168.95 |
| 955584000000 | 165.64 |
| 955670400000 | 158.49 |
| 955929600000 | 157.84 |
| 956016000000 | 154.14 |
| 956102400000 | 155.52 |
| 956188800000 | 157.17 |
| 956275200000 | 157.2 |
| 956534400000 | 158.06 |
| 956620800000 | 160.65 |
| 956707200000 | 159.38 |
| 956793600000 | 158.43 |
| 956880000000 | 156.83 |
| 957139200000 | 156.11 |
| 957225600000 | 160.88 |
| 957312000000 | 159.65 |
| 957398400000 | 159.48 |
| 957484800000 | 161.88 |
| 957744000000 | 160.82 |
| 957830400000 | 161.23 |
| 957916800000 | 161.88 |
| 958003200000 | 161.81 |
| 958089600000 | 161.44 |
| 958348800000 | 166.58 |
| 958435200000 | 165.43 |
| 958521600000 | 162.58 |
| 958608000000 | 162.36 |
| 958694400000 | 161.7 |
| 958953600000 | 159.46 |
| 959040000000 | 154.83 |
| 959126400000 | 154.42 |
| 959212800000 | 150.08 |
| 959299200000 | 147.01 |
| 959558400000 | 147.71 |
| 959644800000 | 150.31 |
| 959731200000 | 150.26 |
| 959817600000 | 147.95 |
| 959904000000 | 152.63 |
| 960163200000 | 152.36 |
| 960249600000 | 151.56 |
| 960336000000 | 147.41 |
| 960422400000 | 146.61 |
| 960508800000 | 145.85 |
| 960768000000 | 146.14 |
| 960854400000 | 142.97 |
| 960940800000 | 149.12 |
| 961027200000 | 147.86 |
| 961113600000 | 147.87 |
| 961372800000 | 143.87 |
| 961459200000 | 142.59 |
| 961545600000 | 138.97 |
| 961632000000 | 139.62 |
| 961718400000 | 140.35 |
| 961977600000 | 137.02 |
| 962064000000 | 141.95 |
| 962150400000 | 140.79 |
| 962236800000 | 139.23 |
| 962323200000 | 137.21 |
| 962582400000 | 140.18 |
| 962668800000 | 140.3 |
| 962755200000 | 139.04 |
| 962841600000 | 137.39 |
| 962928000000 | 135.76 |
| 963187200000 | 139.67 |
| 963273600000 | 150.03 |
| 963360000000 | 148.86 |
| 963446400000 | 150.93 |
| 963532800000 | 149.69 |
| 963792000000 | 145.66 |
| 963878400000 | 144.34 |
| 963964800000 | 143.76 |
| 964051200000 | 142.84 |
| 964137600000 | 145.72 |
| 964396800000 | 145.72 |
| 964483200000 | 143.7 |
| 964569600000 | 141.24 |
| 964656000000 | 143.09 |
| 964742400000 | 140.47 |
| 965001600000 | 141.05 |
| 965088000000 | 144.44 |
| 965174400000 | 145.93 |
| 965260800000 | 144.5 |
| 965347200000 | 143.37 |
| 965606400000 | 145.99 |
| 965692800000 | 152.59 |
| 965779200000 | 151.09 |
| 965865600000 | 149.48 |
| 965952000000 | 151.39 |
| 966211200000 | 151.85 |
| 966297600000 | 152.15 |
| 966384000000 | 152.64 |
| 966470400000 | 151.59 |
| 966556800000 | 151.74 |
| 966816000000 | 147.84 |
| 966902400000 | 146.06 |
| 966988800000 | 144.78 |
| 967075200000 | 146.25 |
| 967161600000 | 146.67 |
| 967420800000 | 146.69 |
| 967507200000 | 143.98 |
| 967593600000 | 144.48 |
| 967680000000 | 146.75 |
| 967766400000 | 146.23 |
| 968025600000 | 146.15 |
| 968112000000 | 148.94 |
| 968198400000 | 149.57 |
| 968284800000 | 145.48 |
| 968371200000 | 145.83 |
| 968630400000 | 142.76 |
| 968716800000 | 139.66 |
| 968803200000 | 139.67 |
| 968889600000 | 136.49 |
| 968976000000 | 133.35 |
| 969235200000 | 133.89 |
| 969321600000 | 126.45 |
| 969408000000 | 124.57 |
| 969494400000 | 122.35 |
| 969580800000 | 121.86 |
| 969840000000 | 121.3 |
| 969926400000 | 120.12 |
| 970012800000 | 118.82 |
| 970099200000 | 121.83 |
| 970185600000 | 123.99 |
| 970444800000 | 120.09 |
| 970531200000 | 127.33 |
| 970617600000 | 129.6 |
| 970704000000 | 127.27 |
| 970790400000 | 127.3 |
| 971049600000 | 128.32 |
| 971136000000 | 128.83 |
| 971222400000 | 125.98 |
| 971308800000 | 121.86 |
| 971395200000 | 120.17 |
| 971654400000 | 119.29 |
| 971740800000 | 118.58 |
| 971827200000 | 121.09 |
| 971913600000 | 120.87 |
| 972000000000 | 118.4 |
| 972259200000 | 119.01 |
| 972345600000 | 124.82 |
| 972432000000 | 124.09 |
| 972518400000 | 125.81 |
| 972604800000 | 125.95 |
| 972864000000 | 136.88 |
| 972950400000 | 138.72 |
| 973036800000 | 137.66 |
| 973123200000 | 135.27 |
| 973209600000 | 137.22 |
| 973468800000 | 138.52 |
| 973555200000 | 139.41 |
| 973641600000 | 139.04 |
| 973728000000 | 137.4 |
| 973814400000 | 136.58 |
| 974073600000 | 135.88 |
| 974160000000 | 136.39 |
| 974246400000 | 137.87 |
| 974332800000 | 133.62 |
| 974419200000 | 130.12 |
| 974678400000 | 128.58 |
| 974764800000 | 129.35 |
| 974851200000 | 129.15 |
| 974937600000 | 129.1 |
| 975024000000 | 130.42 |
| 975283200000 | 132.41 |
| 975369600000 | 135.1 |
| 975456000000 | 136 |
| 975542400000 | 134.88 |
| 975628800000 | 140.26 |
| 975888000000 | 146.99 |
| 975974400000 | 147.29 |
| 976060800000 | 146.43 |
| 976147200000 | 141.39 |
| 976233600000 | 145.71 |
| 976492800000 | 148.27 |
| 976579200000 | 147.08 |
| 976665600000 | 147.92 |
| 976752000000 | 145.58 |
| 976838400000 | 143.88 |
| 977097600000 | 147.36 |
| 977184000000 | 152.3 |
| 977270400000 | 146.5 |
| 977356800000 | 149.76 |
| 977443200000 | 159.92 |
| 977702400000 | 159.91 |
| 977788800000 | 159.98 |
| 977875200000 | 159.38 |
| 977961600000 | 161.02 |
| 978048000000 | 156.95 |
| 978307200000 | 156.98 |
| 978393600000 | 152.89 |
| 978480000000 | 154.74 |
| 978566400000 | 159.56 |
| 978652800000 | 157.25 |
| 978912000000 | 157.33 |
| 978998400000 | 152.82 |
| 979084800000 | 153.03 |
| 979171200000 | 149.74 |
| 979257600000 | 148.43 |
| 979516800000 | 148.37 |
| 979603200000 | 152.72 |
| 979689600000 | 150.84 |
| 979776000000 | 151.47 |
| 979862400000 | 146.73 |
| 980121600000 | 149.51 |
| 980208000000 | 151.19 |
| 980294400000 | 151.39 |
| 980380800000 | 155.08 |
| 980467200000 | 151.82 |
| 980726400000 | 151.76 |
| 980812800000 | 156.57 |
| 980899200000 | 159.36 |
| 980985600000 | 162.04 |
| 981072000000 | 161.22 |
| 981331200000 | 160.36 |
| 981417600000 | 159.56 |
| 981504000000 | 158.43 |
| 981590400000 | 157.43 |
| 981676800000 | 156.99 |
| 981936000000 | 156.75 |
| 982022400000 | 155.86 |
| 982108800000 | 153.94 |
| 982195200000 | 158.99 |
| 982281600000 | 155.25 |
| 982540800000 | 155.83 |
| 982627200000 | 154.87 |
| 982713600000 | 151.77 |
| 982800000000 | 154.28 |
| 982886400000 | 153.02 |
| 983145600000 | 158.74 |
| 983232000000 | 159.25 |
| 983318400000 | 158.48 |
| 983404800000 | 159.47 |
| 983491200000 | 162.35 |
| 983750400000 | 167.09 |
| 983836800000 | 166.13 |
| 983923200000 | 170.33 |
| 984009600000 | 171.09 |
| 984096000000 | 166.41 |
| 984355200000 | 161.17 |
| 984441600000 | 161.49 |
| 984528000000 | 155.64 |
| 984614400000 | 154.1 |
| 984700800000 | 152.1 |
| 984960000000 | 155.18 |
| 985046400000 | 157.36 |
| 985132800000 | 152.17 |
| 985219200000 | 148.13 |
| 985305600000 | 147.69 |
| 985564800000 | 150.88 |
| 985651200000 | 154.89 |
| 985737600000 | 152.85 |
| 985824000000 | 150.55 |
| 985910400000 | 152.8 |
| 986169600000 | 150.37 |
| 986256000000 | 148.28 |
| 986342400000 | 151.32 |
| 986428800000 | 156.14 |
| 986515200000 | 152.72 |
| 986774400000 | 156.05 |
| 986860800000 | 163.91 |
| 986947200000 | 163.08 |
| 987033600000 | 162.34 |
| 987120000000 | 162.36 |
| 987379200000 | 163.71 |
| 987465600000 | 161.98 |
| 987552000000 | 168.48 |
| 987638400000 | 167.81 |
| 987724800000 | 168.24 |
| 987984000000 | 168.89 |
| 988070400000 | 168.17 |
| 988156800000 | 168.56 |
| 988243200000 | 173.55 |
| 988329600000 | 174.09 |
| 988588800000 | 174.78 |
| 988675200000 | 175.7 |
| 988761600000 | 175.61 |
| 988848000000 | 172.74 |
| 988934400000 | 175.52 |
| 989193600000 | 173.73 |
| 989280000000 | 172.02 |
| 989366400000 | 175.09 |
| 989452800000 | 176.97 |
| 989539200000 | 173.07 |
| 989798400000 | 174.77 |
| 989884800000 | 177.2 |
| 989971200000 | 186.73 |
| 990057600000 | 188.4 |
| 990144000000 | 188.8 |
| 990403200000 | 189.71 |
| 990489600000 | 183.72 |
| 990576000000 | 182.55 |
| 990662400000 | 178.41 |
| 990748800000 | 179.8 |
| 991008000000 | 179.94 |
| 991094400000 | 181.22 |
| 991180800000 | 177.49 |
| 991267200000 | 178.93 |
| 991353600000 | 181.29 |
| 991612800000 | 181.74 |
| 991699200000 | 184.52 |
| 991785600000 | 182.05 |
| 991872000000 | 181.23 |
| 991958400000 | 180 |
| 992217600000 | 176.7 |
| 992304000000 | 173.68 |
| 992390400000 | 173.68 |
| 992476800000 | 169.52 |
| 992563200000 | 168.54 |
| 992822400000 | 165.88 |
| 992908800000 | 165 |
| 992995200000 | 165.29 |
| 993081600000 | 167.71 |
| 993168000000 | 166.47 |
| 993427200000 | 162.72 |
| 993513600000 | 163.67 |
| 993600000000 | 164.61 |
| 993686400000 | 165.89 |
| 993772800000 | 166.11 |
| 994032000000 | 168.07 |
| 994118400000 | 167.95 |
| 994204800000 | 168.3 |
| 994291200000 | 168.3 |
| 994377600000 | 165.68 |
| 994636800000 | 167.75 |
| 994723200000 | 166.06 |
| 994809600000 | 167.46 |
| 994896000000 | 172.02 |
| 994982400000 | 174.27 |
| 995241600000 | 168.03 |
| 995328000000 | 167.6 |
| 995414400000 | 172.24 |
| 995500800000 | 171.73 |
| 995587200000 | 170.45 |
| 995846400000 | 168.88 |
| 995932800000 | 163.48 |
| 996019200000 | 167.34 |
| 996105600000 | 168.15 |
| 996192000000 | 166.99 |
| 996451200000 | 167.49 |
| 996537600000 | 169.25 |
| 996624000000 | 167.47 |
| 996710400000 | 166.85 |
| 996796800000 | 166.7 |
| 997056000000 | 165.43 |
| 997142400000 | 164.33 |
| 997228800000 | 162.26 |
| 997315200000 | 163.06 |
| 997401600000 | 164.84 |
| 997660800000 | 166.11 |
| 997747200000 | 166.81 |
| 997833600000 | 165.52 |
| 997920000000 | 167.16 |
| 998006400000 | 168 |
| 998265600000 | 169.17 |
| 998352000000 | 168.47 |
| 998438400000 | 169.37 |
| 998524800000 | 170.04 |
| 998611200000 | 173.63 |
| 998870400000 | 172.89 |
| 998956800000 | 171.06 |
| 999043200000 | 168.93 |
| 999129600000 | 167.05 |
| 999216000000 | 168.23 |
| 999475200000 | 168.23 |
| 999561600000 | 170.13 |
| 999648000000 | 169.41 |
| 999734400000 | 166.89 |
| 999820800000 | 160.7 |
| 1000080000000 | 156.67 |
| 1000166400000 | 156.71 |
| 1000252800000 | 156.79 |
| 1000339200000 | 156.47 |
| 1000425600000 | 156.63 |
| 1000684800000 | 144.13 |
| 1000771200000 | 145.34 |
| 1000857600000 | 144.76 |
| 1000944000000 | 138.78 |
| 1001030400000 | 137.25 |
| 1001289600000 | 141.84 |
| 1001376000000 | 141.24 |
| 1001462400000 | 140.22 |
| 1001548800000 | 142.29 |
| 1001635200000 | 145.76 |
| 1001894400000 | 144.8 |
| 1001980800000 | 146.66 |
| 1002067200000 | 146.29 |
| 1002153600000 | 143.94 |
| 1002240000000 | 147.09 |
| 1002499200000 | 143.04 |
| 1002585600000 | 144.3 |
| 1002672000000 | 146.9 |
| 1002758400000 | 150.81 |
| 1002844800000 | 150.22 |
| 1003104000000 | 149.2 |
| 1003190400000 | 150.77 |
| 1003276800000 | 148.03 |
| 1003363200000 | 146.3 |
| 1003449600000 | 145.64 |
| 1003708800000 | 148.61 |
| 1003795200000 | 150.22 |
| 1003881600000 | 150.99 |
| 1003968000000 | 153.67 |
| 1004054400000 | 154.13 |
| 1004313600000 | 151.27 |
| 1004400000000 | 149.43 |
| 1004486400000 | 147.2 |
| 1004572800000 | 148.92 |
| 1004659200000 | 150.92 |
| 1004918400000 | 151.23 |
| 1005004800000 | 152.64 |
| 1005091200000 | 153.62 |
| 1005177600000 | 153.21 |
| 1005264000000 | 154.5 |
| 1005523200000 | 153.4 |
| 1005609600000 | 157.23 |
| 1005696000000 | 161.41 |
| 1005782400000 | 161.65 |
| 1005868800000 | 160.71 |
| 1006128000000 | 162.95 |
| 1006214400000 | 161.28 |
| 1006300800000 | 160.17 |
| 1006387200000 | 160.48 |
| 1006473600000 | 163.16 |
| 1006732800000 | 162.76 |
| 1006819200000 | 163.84 |
| 1006905600000 | 162.68 |
| 1006992000000 | 162.3 |
| 1007078400000 | 164.85 |
| 1007337600000 | 163.19 |
| 1007424000000 | 164.03 |
| 1007510400000 | 170.06 |
| 1007596800000 | 170.48 |
| 1007683200000 | 166.43 |
| 1007942400000 | 163.17 |
| 1008028800000 | 163.66 |
| 1008115200000 | 163.05 |
| 1008201600000 | 159.7 |
| 1008288000000 | 161.78 |
| 1008547200000 | 161.48 |
| 1008633600000 | 165.49 |
| 1008720000000 | 160.41 |
| 1008806400000 | 160.02 |
| 1008892800000 | 158.09 |
| 1009152000000 | 159.37 |
| 1009238400000 | 159.34 |
| 1009324800000 | 159.72 |
| 1009411200000 | 161.03 |
| 1009497600000 | 162.43 |
| 1009756800000 | 161.45 |
| 1009843200000 | 161.47 |
| 1009929600000 | 161.06 |
| 1010016000000 | 162.75 |
| 1010102400000 | 166.29 |
| 1010361600000 | 167.85 |
| 1010448000000 | 164.06 |
| 1010534400000 | 164.11 |
| 1010620800000 | 162.63 |
| 1010707200000 | 161.89 |
| 1010966400000 | 158.93 |
| 1011052800000 | 158.15 |
| 1011139200000 | 156.03 |
| 1011225600000 | 156.12 |
| 1011312000000 | 155.16 |
| 1011571200000 | 155.11 |
| 1011657600000 | 157.28 |
| 1011744000000 | 159.97 |
| 1011830400000 | 161.84 |
| 1011916800000 | 165.63 |
| 1012176000000 | 167.24 |
| 1012262400000 | 164.93 |
| 1012348800000 | 164.65 |
| 1012435200000 | 169.5 |
| 1012521600000 | 168.45 |
| 1012780800000 | 165.95 |
| 1012867200000 | 165.82 |
| 1012953600000 | 164.91 |
| 1013040000000 | 165.87 |
| 1013126400000 | 169.18 |
| 1013385600000 | 173.28 |
| 1013472000000 | 172.49 |
| 1013558400000 | 175.56 |
| 1013644800000 | 175.49 |
| 1013731200000 | 174.88 |
| 1013990400000 | 174.27 |
| 1014076800000 | 169.88 |
| 1014163200000 | 172.26 |
| 1014249600000 | 174.73 |
| 1014336000000 | 175.22 |
| 1014595200000 | 176.36 |
| 1014681600000 | 177.73 |
| 1014768000000 | 178.11 |
| 1014854400000 | 177 |
| 1014940800000 | 178.91 |
| 1015200000000 | 184.32 |
| 1015286400000 | 180.15 |
| 1015372800000 | 184.12 |
| 1015459200000 | 182.24 |
| 1015545600000 | 179.34 |
| 1015804800000 | 180.64 |
| 1015891200000 | 182.08 |
| 1015977600000 | 178.13 |
| 1016064000000 | 180.21 |
| 1016150400000 | 182.03 |
| 1016409600000 | 183.01 |
| 1016496000000 | 183.4 |
| 1016582400000 | 182.38 |
| 1016668800000 | 179.36 |
| 1016755200000 | 178.18 |
| 1017014400000 | 178.09 |
| 1017100800000 | 180.1 |
| 1017187200000 | 182.91 |
| 1017273600000 | 182 |
| 1017360000000 | 181.93 |
| 1017619200000 | 181.7 |
| 1017705600000 | 180.84 |
| 1017792000000 | 178.16 |
| 1017878400000 | 176.47 |
| 1017964800000 | 178.61 |
| 1018224000000 | 177.81 |
| 1018310400000 | 176.11 |
| 1018396800000 | 180.88 |
| 1018483200000 | 179.13 |
| 1018569600000 | 178.32 |
| 1018828800000 | 176.89 |
| 1018915200000 | 180.35 |
| 1019001600000 | 182.52 |
| 1019088000000 | 180.63 |
| 1019174400000 | 181.97 |
| 1019433600000 | 176.73 |
| 1019520000000 | 176.4 |
| 1019606400000 | 173.9 |
| 1019692800000 | 174.04 |
| 1019779200000 | 174.95 |
| 1020038400000 | 171.8 |
| 1020124800000 | 173.87 |
| 1020211200000 | 175.25 |
| 1020297600000 | 177.95 |
| 1020384000000 | 179.48 |
| 1020643200000 | 179.16 |
| 1020729600000 | 179.33 |
| 1020816000000 | 180.8 |
| 1020902400000 | 180.29 |
| 1020988800000 | 180.32 |
| 1021248000000 | 182.49 |
| 1021334400000 | 183.95 |
| 1021420800000 | 184.53 |
| 1021507200000 | 184.15 |
| 1021593600000 | 185.03 |
| 1021852800000 | 184.72 |
| 1021939200000 | 185.79 |
| 1022025600000 | 186 |
| 1022112000000 | 189.03 |
| 1022198400000 | 187.22 |
| 1022457600000 | 186.65 |
| 1022544000000 | 186.79 |
| 1022630400000 | 184.94 |
| 1022716800000 | 183.32 |
| 1022803200000 | 184.11 |
| 1023062400000 | 182.06 |
| 1023148800000 | 181.39 |
| 1023235200000 | 182.11 |
| 1023321600000 | 180.18 |
| 1023408000000 | 176.93 |
| 1023667200000 | 176.33 |
| 1023753600000 | 175.46 |
| 1023840000000 | 175.25 |
| 1023926400000 | 173.27 |
| 1024012800000 | 173.51 |
| 1024272000000 | 174.78 |
| 1024358400000 | 177.25 |
| 1024444800000 | 175.42 |
| 1024531200000 | 176.89 |
| 1024617600000 | 174.27 |
| 1024876800000 | 175.21 |
| 1024963200000 | 175.67 |
| 1025049600000 | 173.13 |
| 1025136000000 | 173.68 |
| 1025222400000 | 176.35 |
| 1025481600000 | 175.42 |
| 1025568000000 | 170.75 |
| 1025654400000 | 170.85 |
| 1025740800000 | 171.14 |
| 1025827200000 | 174.19 |
| 1026086400000 | 174.07 |
| 1026172800000 | 172.71 |
| 1026259200000 | 167.64 |
| 1026345600000 | 165.72 |
| 1026432000000 | 164.3 |
| 1026691200000 | 159.46 |
| 1026777600000 | 158 |
| 1026864000000 | 158.25 |
| 1026950400000 | 156.93 |
| 1027036800000 | 151.59 |
| 1027296000000 | 142.99 |
| 1027382400000 | 136.79 |
| 1027468800000 | 143.81 |
| 1027555200000 | 141.55 |
| 1027641600000 | 142.91 |
| 1027900800000 | 151.59 |
| 1027987200000 | 147.62 |
| 1028073600000 | 149.19 |
| 1028160000000 | 148.15 |
| 1028246400000 | 143.3 |
| 1028505600000 | 138.46 |
| 1028592000000 | 140.26 |
| 1028678400000 | 142.05 |
| 1028764800000 | 145.44 |
| 1028851200000 | 149.48 |
| 1029110400000 | 147.99 |
| 1029196800000 | 145.58 |
| 1029283200000 | 143.62 |
| 1029369600000 | 146.2 |
| 1029456000000 | 141.39 |
| 1029715200000 | 145.08 |
| 1029801600000 | 144.34 |
| 1029888000000 | 146.13 |
| 1029974400000 | 148.08 |
| 1030060800000 | 145.51 |
| 1030320000000 | 147.95 |
| 1030406400000 | 148.21 |
| 1030492800000 | 143.86 |
| 1030579200000 | 143.36 |
| 1030665600000 | 145.64 |
| 1030924800000 | 145.66 |
| 1031011200000 | 141.6 |
| 1031097600000 | 140.32 |
| 1031184000000 | 137.44 |
| 1031270400000 | 138.88 |
| 1031529600000 | 141.92 |
| 1031616000000 | 141.79 |
| 1031702400000 | 143 |
| 1031788800000 | 141.27 |
| 1031875200000 | 139.42 |
| 1032134400000 | 138.69 |
| 1032220800000 | 134.39 |
| 1032307200000 | 131.82 |
| 1032393600000 | 130.45 |
| 1032480000000 | 133.6 |
| 1032739200000 | 130.44 |
| 1032825600000 | 125.63 |
| 1032912000000 | 127.44 |
| 1032998400000 | 126.92 |
| 1033084800000 | 123.66 |
| 1033344000000 | 123.23 |
| 1033430400000 | 127.64 |
| 1033516800000 | 123.96 |
| 1033603200000 | 123.38 |
| 1033689600000 | 120.37 |
| 1033948800000 | 116.4 |
| 1034035200000 | 116.67 |
| 1034121600000 | 112.55 |
| 1034208000000 | 115.66 |
| 1034294400000 | 121.66 |
| 1034553600000 | 121.6 |
| 1034640000000 | 128.22 |
| 1034726400000 | 126.37 |
| 1034812800000 | 129.37 |
| 1034899200000 | 130.06 |
| 1035158400000 | 134.43 |
| 1035244800000 | 133.39 |
| 1035331200000 | 132.99 |
| 1035417600000 | 131.02 |
| 1035504000000 | 133.05 |
| 1035763200000 | 133.26 |
| 1035849600000 | 131.15 |
| 1035936000000 | 131.31 |
| 1036022400000 | 129.32 |
| 1036108800000 | 132.77 |
| 1036368000000 | 135.11 |
| 1036454400000 | 134.91 |
| 1036540800000 | 138.85 |
| 1036627200000 | 136.77 |
| 1036713600000 | 134.09 |
| 1036972800000 | 130.38 |
| 1037059200000 | 132.18 |
| 1037145600000 | 129.7 |
| 1037232000000 | 134.1 |
| 1037318400000 | 135.22 |
| 1037577600000 | 133.78 |
| 1037664000000 | 133.02 |
| 1037750400000 | 134.21 |
| 1037836800000 | 140.99 |
| 1037923200000 | 140.3 |
| 1038182400000 | 141.05 |
| 1038268800000 | 139.77 |
| 1038355200000 | 144.01 |
| 1038441600000 | 143.85 |
| 1038528000000 | 145.68 |
| 1038787200000 | 144.39 |
| 1038873600000 | 143.13 |
| 1038960000000 | 141.5 |
| 1039046400000 | 140.29 |
| 1039132800000 | 140.99 |
| 1039392000000 | 136.89 |
| 1039478400000 | 137.08 |
| 1039564800000 | 138.38 |
| 1039651200000 | 139.85 |
| 1039737600000 | 139.23 |
| 1039996800000 | 143.46 |
| 1040083200000 | 141.83 |
| 1040169600000 | 140.78 |
| 1040256000000 | 139.32 |
| 1040342400000 | 141.21 |
| 1040601600000 | 142.07 |
| 1040688000000 | 140.34 |
| 1040774400000 | 140.36 |
| 1040860800000 | 140.87 |
| 1040947200000 | 139.7 |
| 1041206400000 | 140.08 |
| 1041292800000 | 140.54 |
| 1041379200000 | 140.49 |
| 1041465600000 | 144.27 |
| 1041552000000 | 144.83 |
| 1041811200000 | 146.71 |
| 1041897600000 | 145.15 |
| 1041984000000 | 141.52 |
| 1042070400000 | 143.81 |
| 1042156800000 | 146.89 |
| 1042416000000 | 146.6 |
| 1042502400000 | 146.43 |
| 1042588800000 | 145.04 |
| 1042675200000 | 146.49 |
| 1042761600000 | 144.95 |
| 1043020800000 | 144.87 |
| 1043107200000 | 141.47 |
| 1043193600000 | 140.85 |
| 1043280000000 | 144.29 |
| 1043366400000 | 141.56 |
| 1043625600000 | 137.33 |
| 1043712000000 | 138.57 |
| 1043798400000 | 138.58 |
| 1043884800000 | 137.12 |
| 1043971200000 | 137.35 |
| 1044230400000 | 137.92 |
| 1044316800000 | 137.81 |
| 1044403200000 | 137.34 |
| 1044489600000 | 136.41 |
| 1044576000000 | 136.12 |
| 1044835200000 | 135.71 |
| 1044921600000 | 136.37 |
| 1045008000000 | 135.38 |
| 1045094400000 | 136.38 |
| 1045180800000 | 135.07 |
| 1045440000000 | 135.29 |
| 1045526400000 | 137.94 |
| 1045612800000 | 137 |
| 1045699200000 | 136.11 |
| 1045785600000 | 137.86 |
| 1046044800000 | 135.22 |
| 1046131200000 | 135.13 |
| 1046217600000 | 135.53 |
| 1046304000000 | 136.22 |
| 1046390400000 | 136.46 |
| 1046649600000 | 135.17 |
| 1046736000000 | 133.4 |
| 1046822400000 | 132.96 |
| 1046908800000 | 130.05 |
| 1046995200000 | 129.9 |
| 1047254400000 | 127.2 |
| 1047340800000 | 125.67 |
| 1047427200000 | 125.74 |
| 1047513600000 | 129.19 |
| 1047600000000 | 131.27 |
| 1047859200000 | 134.68 |
| 1047945600000 | 137.28 |
| 1048032000000 | 137.22 |
| 1048118400000 | 136.4 |
| 1048204800000 | 138.71 |
| 1048464000000 | 133.83 |
| 1048550400000 | 134.86 |
| 1048636800000 | 132.89 |
| 1048723200000 | 130.36 |
| 1048809600000 | 132.73 |
| 1049068800000 | 130.71 |
| 1049155200000 | 130.12 |
| 1049241600000 | 132.67 |
| 1049328000000 | 131.69 |
| 1049414400000 | 132 |
| 1049673600000 | 134.86 |
| 1049760000000 | 134.08 |
| 1049846400000 | 133.22 |
| 1049932800000 | 132.73 |
| 1050019200000 | 132.75 |
| 1050278400000 | 134.47 |
| 1050364800000 | 136.24 |
| 1050451200000 | 135.51 |
| 1050537600000 | 137.13 |
| 1050624000000 | 137.13 |
| 1050883200000 | 138.07 |
| 1050969600000 | 139.95 |
| 1051056000000 | 140.35 |
| 1051142400000 | 136.86 |
| 1051228800000 | 136.24 |
| 1051488000000 | 137.19 |
| 1051574400000 | 137.42 |
| 1051660800000 | 138.46 |
| 1051747200000 | 138.21 |
| 1051833600000 | 139.89 |
| 1052092800000 | 140.83 |
| 1052179200000 | 142.18 |
| 1052265600000 | 141.39 |
| 1052352000000 | 141.52 |
| 1052438400000 | 143.91 |
| 1052697600000 | 145.61 |
| 1052784000000 | 144.09 |
| 1052870400000 | 144.15 |
| 1052956800000 | 144.9 |
| 1053043200000 | 144.86 |
| 1053302400000 | 142.8 |
| 1053388800000 | 143.25 |
| 1053475200000 | 144.7 |
| 1053561600000 | 146.32 |
| 1053648000000 | 146.45 |
| 1053907200000 | 146.58 |
| 1053993600000 | 148.78 |
| 1054080000000 | 146.73 |
| 1054166400000 | 146.49 |
| 1054252800000 | 148.39 |
| 1054512000000 | 151.04 |
| 1054598400000 | 150.69 |
| 1054684800000 | 154.42 |
| 1054771200000 | 156.33 |
| 1054857600000 | 155 |
| 1055116800000 | 153.04 |
| 1055203200000 | 153.2 |
| 1055289600000 | 155.59 |
| 1055376000000 | 155.81 |
| 1055462400000 | 153.76 |
| 1055721600000 | 156.34 |
| 1055808000000 | 158.27 |
| 1055894400000 | 157.35 |
| 1055980800000 | 157.12 |
| 1056067200000 | 156.33 |
| 1056326400000 | 152.53 |
| 1056412800000 | 151.97 |
| 1056499200000 | 151.27 |
| 1056585600000 | 153.23 |
| 1056672000000 | 152.54 |
| 1056931200000 | 153.3 |
| 1057017600000 | 153.35 |
| 1057104000000 | 155.4 |
| 1057190400000 | 154.23 |
| 1057276800000 | 154.24 |
| 1057536000000 | 155.47 |
| 1057622400000 | 154.76 |
| 1057708800000 | 153.8 |
| 1057795200000 | 151.07 |
| 1057881600000 | 152.13 |
| 1058140800000 | 152.63 |
| 1058227200000 | 150.84 |
| 1058313600000 | 149.98 |
| 1058400000000 | 150.7 |
| 1058486400000 | 152.8 |
| 1058745600000 | 152.97 |
| 1058832000000 | 155.78 |
| 1058918400000 | 159.67 |
| 1059004800000 | 160.48 |
| 1059091200000 | 163.35 |
| 1059350400000 | 163.57 |
| 1059436800000 | 162.23 |
| 1059523200000 | 161.24 |
| 1059609600000 | 164.06 |
| 1059696000000 | 162.78 |
| 1059955200000 | 163.74 |
| 1060041600000 | 161.54 |
| 1060128000000 | 161.85 |
| 1060214400000 | 162.58 |
| 1060300800000 | 165.77 |
| 1060560000000 | 167.71 |
| 1060646400000 | 167.2 |
| 1060732800000 | 167.4 |
| 1060819200000 | 170.52 |
| 1060905600000 | 170.3 |
| 1061164800000 | 171.19 |
| 1061251200000 | 173.21 |
| 1061337600000 | 174.55 |
| 1061424000000 | 174.42 |
| 1061510400000 | 172.36 |
| 1061769600000 | 170.28 |
| 1061856000000 | 170.89 |
| 1061942400000 | 172.69 |
| 1062028800000 | 174.79 |
| 1062115200000 | 175.64 |
| 1062374400000 | 175.92 |
| 1062460800000 | 175.65 |
| 1062547200000 | 175.12 |
| 1062633600000 | 175.14 |
| 1062720000000 | 175.15 |
| 1062979200000 | 175.76 |
| 1063065600000 | 177.66 |
| 1063152000000 | 173.38 |
| 1063238400000 | 174.68 |
| 1063324800000 | 178.2 |
| 1063584000000 | 176.62 |
| 1063670400000 | 177.6 |
| 1063756800000 | 176.7 |
| 1063843200000 | 178.59 |
| 1063929600000 | 180.14 |
| 1064188800000 | 178.13 |
| 1064275200000 | 178.96 |
| 1064361600000 | 177.44 |
| 1064448000000 | 173.95 |
| 1064534400000 | 170.82 |
| 1064793600000 | 173.37 |
| 1064880000000 | 171.56 |
| 1064966400000 | 174.48 |
| 1065052800000 | 175.86 |
| 1065139200000 | 175.02 |
| 1065398400000 | 175.71 |
| 1065484800000 | 176.54 |
| 1065571200000 | 178.51 |
| 1065657600000 | 179.64 |
| 1065744000000 | 179.51 |
| 1066003200000 | 181.77 |
| 1066089600000 | 183.72 |
| 1066176000000 | 182.75 |
| 1066262400000 | 184.35 |
| 1066348800000 | 181.22 |
| 1066608000000 | 181.91 |
| 1066694400000 | 184.16 |
| 1066780800000 | 181.77 |
| 1066867200000 | 181.27 |
| 1066953600000 | 180.42 |
| 1067212800000 | 181.43 |
| 1067299200000 | 183.5 |
| 1067385600000 | 186.62 |
| 1067472000000 | 189.09 |
| 1067558400000 | 188.46 |
| 1067817600000 | 188.58 |
| 1067904000000 | 189 |
| 1067990400000 | 187.47 |
| 1068076800000 | 187.05 |
| 1068163200000 | 189.5 |
| 1068422400000 | 186.33 |
| 1068508800000 | 185.27 |
| 1068595200000 | 190.6399 |
| 1068681600000 | 190.37 |
| 1068768000000 | 189.21 |
| 1069027200000 | 188.18 |
| 1069113600000 | 189.72 |
| 1069200000000 | 190.07 |
| 1069286400000 | 187.98 |
| 1069372800000 | 188.61 |
| 1069632000000 | 189.68 |
| 1069718400000 | 192.2 |
| 1069804800000 | 195.19 |
| 1069891200000 | 195.2 |
| 1069977600000 | 196.57 |
| 1070236800000 | 202.61 |
| 1070323200000 | 203.34 |
| 1070409600000 | 204.03 |
| 1070496000000 | 204.8899 |
| 1070582400000 | 204.6699 |
| 1070841600000 | 207.86 |
| 1070928000000 | 205.8899 |
| 1071014400000 | 200.3899 |
| 1071100800000 | 203.4 |
| 1071187200000 | 204.56 |
| 1071446400000 | 204.62 |
| 1071532800000 | 202.87 |
| 1071619200000 | 206.93 |
| 1071705600000 | 209.73 |
| 1071792000000 | 210.31 |
| 1072051200000 | 211.78 |
| 1072137600000 | 211.32 |
| 1072224000000 | 210.95 |
| 1072310400000 | 210.85 |
| 1072396800000 | 212.76 |
| 1072656000000 | 219.35 |
| 1072742400000 | 217.32 |
| 1072828800000 | 216.35 |
| 1072915200000 | 216.44 |
| 1073001600000 | 217 |
| 1073260800000 | 222.31 |
| 1073347200000 | 219.87 |
| 1073433600000 | 217.02 |
| 1073520000000 | 220.15 |
| 1073606400000 | 217.3 |
| 1073865600000 | 214.5 |
| 1073952000000 | 210.47 |
| 1074038400000 | 209.37 |
| 1074124800000 | 205.2 |
| 1074211200000 | 206.02 |
| 1074470400000 | 206.05 |
| 1074556800000 | 209.11 |
| 1074643200000 | 209.98 |
| 1074729600000 | 208.93 |
| 1074816000000 | 203.84 |
| 1075075200000 | 203.62 |
| 1075161600000 | 203.56 |
| 1075248000000 | 197.85 |
| 1075334400000 | 194.56 |
| 1075420800000 | 198.91 |
| 1075680000000 | 197.52 |
| 1075766400000 | 197.16 |
| 1075852800000 | 195.05 |
| 1075939200000 | 197.38 |
| 1076025600000 | 203.86 |
| 1076284800000 | 204.6 |
| 1076371200000 | 205.6399 |
| 1076457600000 | 212.7 |
| 1076544000000 | 211.71 |
| 1076630400000 | 210.89 |
| 1076889600000 | 211.18 |
| 1076976000000 | 214.75 |
| 1077062400000 | 212.66 |
| 1077148800000 | 213.81 |
| 1077235200000 | 210.23 |
| 1077494400000 | 211.01 |
| 1077580800000 | 213.23 |
| 1077667200000 | 212.13 |
| 1077753600000 | 213.08 |
| 1077840000000 | 214.35 |
| 1078099200000 | 219.16 |
| 1078185600000 | 214.58 |
| 1078272000000 | 212.53 |
| 1078358400000 | 214.38 |
| 1078444800000 | 216.38 |
| 1078704000000 | 212.98 |
| 1078790400000 | 209.48 |
| 1078876800000 | 201.75 |
| 1078963200000 | 201.73 |
| 1079049600000 | 205.25 |
| 1079308800000 | 200.1699 |
| 1079395200000 | 202.86 |
| 1079481600000 | 206.32 |
| 1079568000000 | 207.2 |
| 1079654400000 | 207.81 |
| 1079913600000 | 203.55 |
| 1080000000000 | 202.84 |
| 1080086400000 | 199.46 |
| 1080172800000 | 205.49 |
| 1080259200000 | 207.99 |
| 1080518400000 | 209.48 |
| 1080604800000 | 212.04 |
| 1080691200000 | 210.99 |
| 1080777600000 | 211.55 |
| 1080864000000 | 215.12 |
| 1081123200000 | 213.11 |
| 1081209600000 | 214.94 |
| 1081296000000 | 210.97 |
| 1081382400000 | 208.95 |
| 1081468800000 | 208.95 |
| 1081728000000 | 211.12 |
| 1081814400000 | 204 |
| 1081900800000 | 201.87 |
| 1081987200000 | 203.23 |
| 1082073600000 | 207.33 |
| 1082332800000 | 205.43 |
| 1082419200000 | 199.5 |
| 1082505600000 | 195.47 |
| 1082592000000 | 202.54 |
| 1082678400000 | 200.81 |
| 1082937600000 | 198.9 |
| 1083024000000 | 197.52 |
| 1083110400000 | 187.9 |
| 1083196800000 | 186.01 |
| 1083283200000 | 185.06 |
| 1083542400000 | 185.53 |
| 1083628800000 | 190.1399 |
| 1083715200000 | 188.79 |
| 1083801600000 | 185.28 |
| 1083888000000 | 177.01 |
| 1084147200000 | 178.47 |
| 1084233600000 | 181.1699 |
| 1084320000000 | 181.78 |
| 1084406400000 | 181.1 |
| 1084492800000 | 181.82 |
| 1084752000000 | 178.69 |
| 1084838400000 | 183.2 |
| 1084924800000 | 184.33 |
| 1085011200000 | 182.72 |
| 1085097600000 | 185.65 |
| 1085356800000 | 187.66 |
| 1085443200000 | 192.73 |
| 1085529600000 | 192.6399 |
| 1085616000000 | 194.8899 |
| 1085702400000 | 193.97 |
| 1085961600000 | 194.7 |
| 1086048000000 | 194.13 |
| 1086134400000 | 193.52 |
| 1086220800000 | 190.11 |
| 1086307200000 | 191.95 |
| 1086566400000 | 196.06 |
| 1086652800000 | 196 |
| 1086739200000 | 190.88 |
| 1086825600000 | 192.34 |
| 1086912000000 | 192.4199 |
| 1087171200000 | 188.68 |
| 1087257600000 | 191.95 |
| 1087344000000 | 193.02 |
| 1087430400000 | 194.49 |
| 1087516800000 | 198.49 |
| 1087776000000 | 197.4199 |
| 1087862400000 | 198.85 |
| 1087948800000 | 200.3899 |
| 1088035200000 | 201.8 |
| 1088121600000 | 202.03 |
| 1088380800000 | 199.34 |
| 1088467200000 | 200.27 |
| 1088553600000 | 202.65 |
| 1088640000000 | 200.27 |
| 1088726400000 | 199.78 |
| 1088985600000 | 199.83 |
| 1089072000000 | 198.59 |
| 1089158400000 | 202.9199 |
| 1089244800000 | 201.57 |
| 1089331200000 | 202.75 |
| 1089590400000 | 202.37 |
| 1089676800000 | 202.15 |
| 1089763200000 | 203.59 |
| 1089849600000 | 204.54 |
| 1089936000000 | 204.81 |
| 1090195200000 | 202.83 |
| 1090281600000 | 201.23 |
| 1090368000000 | 195.6699 |
| 1090454400000 | 195.78 |
| 1090540800000 | 193.35 |
| 1090800000000 | 192 |
| 1090886400000 | 195.9 |
| 1090972800000 | 197.6399 |
| 1091059200000 | 199.94 |
| 1091145600000 | 199.95 |
| 1091404800000 | 200.5 |
| 1091491200000 | 198.93 |
| 1091577600000 | 197.8899 |
| 1091664000000 | 194.01 |
| 1091750400000 | 192.28 |
| 1092009600000 | 192.82 |
| 1092096000000 | 196.6399 |
| 1092182400000 | 194.6699 |
| 1092268800000 | 191.78 |
| 1092355200000 | 193.12 |
| 1092614400000 | 199.1 |
| 1092700800000 | 201.35 |
| 1092787200000 | 202.72 |
| 1092873600000 | 205.48 |
| 1092960000000 | 207.48 |
| 1093219200000 | 204.11 |
| 1093305600000 | 202.91 |
| 1093392000000 | 205.02 |
| 1093478400000 | 205.16 |
| 1093564800000 | 206.9199 |
| 1093824000000 | 204.19 |
| 1093910400000 | 205.09 |
| 1093996800000 | 206.76 |
| 1094083200000 | 208.58 |
| 1094169600000 | 207.29 |
| 1094428800000 | 207.44 |
| 1094515200000 | 208.84 |
| 1094601600000 | 207.21 |
| 1094688000000 | 208.71 |
| 1094774400000 | 204.76 |
| 1095033600000 | 204.58 |
| 1095120000000 | 205.6699 |
| 1095206400000 | 204.13 |
| 1095292800000 | 204.43 |
| 1095379200000 | 203.77 |
| 1095638400000 | 204.53 |
| 1095724800000 | 207.27 |
| 1095811200000 | 206.59 |
| 1095897600000 | 206.23 |
| 1095984000000 | 207.85 |
| 1096243200000 | 208.13 |
| 1096329600000 | 215 |
| 1096416000000 | 214.98 |
| 1096502400000 | 218.77 |
| 1096588800000 | 220.36 |
| 1096848000000 | 220.3 |
| 1096934400000 | 220.69 |
| 1097020800000 | 224.64 |
| 1097107200000 | 222.39 |
| 1097193600000 | 222.06 |
| 1097452800000 | 220.95 |
| 1097539200000 | 216.92 |
| 1097625600000 | 209.3 |
| 1097712000000 | 210.38 |
| 1097798400000 | 211.93 |
| 1098057600000 | 210.36 |
| 1098144000000 | 205.51 |
| 1098230400000 | 208.83 |
| 1098316800000 | 211.04 |
| 1098403200000 | 209.54 |
| 1098662400000 | 213.8 |
| 1098748800000 | 217.05 |
| 1098835200000 | 216.1 |
| 1098921600000 | 211.73 |
| 1099008000000 | 214.79 |
| 1099267200000 | 214.98 |
| 1099353600000 | 212.59 |
| 1099440000000 | 216.79 |
| 1099526400000 | 223.33 |
| 1099612800000 | 225.61 |
| 1099872000000 | 225.73 |
| 1099958400000 | 226.68 |
| 1100044800000 | 225.42 |
| 1100131200000 | 227.47 |
| 1100217600000 | 232.21 |
| 1100476800000 | 230.1 |
| 1100563200000 | 229.86 |
| 1100649600000 | 232.11 |
| 1100736000000 | 229.97 |
| 1100822400000 | 230.45 |
| 1101081600000 | 234 |
| 1101168000000 | 231.79 |
| 1101254400000 | 233.68 |
| 1101340800000 | 234.82 |
| 1101427200000 | 239.31 |
| 1101686400000 | 238.77 |
| 1101772800000 | 234.41 |
| 1101859200000 | 234.91 |
| 1101945600000 | 229.2 |
| 1102032000000 | 227.84 |
| 1102291200000 | 225.78 |
| 1102377600000 | 220.8 |
| 1102464000000 | 219.62 |
| 1102550400000 | 221.73 |
| 1102636800000 | 221.39 |
| 1102896000000 | 225.2 |
| 1102982400000 | 223.39 |
| 1103068800000 | 225.18 |
| 1103155200000 | 223.26 |
| 1103241600000 | 223.76 |
| 1103500800000 | 224.88 |
| 1103587200000 | 227.7 |
| 1103673600000 | 226.39 |
| 1103760000000 | 226.57 |
| 1103846400000 | 227.34 |
| 1104105600000 | 227.59 |
| 1104192000000 | 228.65 |
| 1104278400000 | 228.55 |
| 1104364800000 | 227.67 |
| 1104451200000 | 228.45 |
| 1104710400000 | 224.44 |
| 1104796800000 | 218.73 |
| 1104883200000 | 217.09 |
| 1104969600000 | 216 |
| 1105056000000 | 217.32 |
| 1105315200000 | 218.81 |
| 1105401600000 | 217.85 |
| 1105488000000 | 219.41 |
| 1105574400000 | 219.23 |
| 1105660800000 | 220.17 |
| 1105920000000 | 219.11 |
| 1106006400000 | 219.06 |
| 1106092800000 | 216.83 |
| 1106179200000 | 214.44 |
| 1106265600000 | 214.99 |
| 1106524800000 | 214.11 |
| 1106611200000 | 213.5 |
| 1106697600000 | 214.69 |
| 1106784000000 | 215.08 |
| 1106870400000 | 213.54 |
| 1107129600000 | 215.21 |
| 1107216000000 | 216.09 |
| 1107302400000 | 218.32 |
| 1107388800000 | 216.91 |
| 1107475200000 | 217.89 |
| 1107734400000 | 216.18 |
| 1107820800000 | 215.74 |
| 1107907200000 | 212.24 |
| 1107993600000 | 216.49 |
| 1108080000000 | 219.64 |
| 1108339200000 | 219.81 |
| 1108425600000 | 218.81 |
| 1108512000000 | 224.4 |
| 1108598400000 | 227.4 |
| 1108684800000 | 229.22 |
| 1108944000000 | 229.06 |
| 1109030400000 | 228.09 |
| 1109116800000 | 229.99 |
| 1109203200000 | 233.02 |
| 1109289600000 | 236.11 |
| 1109548800000 | 236.29 |
| 1109635200000 | 232.86 |
| 1109721600000 | 233.01 |
| 1109808000000 | 232.68 |
| 1109894400000 | 239.79 |
| 1110153600000 | 236.91 |
| 1110240000000 | 238.86 |
| 1110326400000 | 236.43 |
| 1110412800000 | 232.92 |
| 1110499200000 | 236.54 |
| 1110758400000 | 235.72 |
| 1110844800000 | 237.16 |
| 1110931200000 | 234.29 |
| 1111017600000 | 236.81 |
| 1111104000000 | 237.13 |
| 1111363200000 | 234.79 |
| 1111449600000 | 231.98 |
| 1111536000000 | 226.39 |
| 1111622400000 | 226.1 |
| 1111708800000 | 226.1 |
| 1111968000000 | 222.96 |
| 1112054400000 | 217.95 |
| 1112140800000 | 222 |
| 1112227200000 | 226.22 |
| 1112313600000 | 226.01 |
| 1112572800000 | 224.39 |
| 1112659200000 | 223.95 |
| 1112745600000 | 226.06 |
| 1112832000000 | 229.06 |
| 1112918400000 | 226.78 |
| 1113177600000 | 224.89 |
| 1113264000000 | 223.94 |
| 1113350400000 | 216.89 |
| 1113436800000 | 210.24 |
| 1113523200000 | 205.99 |
| 1113782400000 | 209.57 |
| 1113868800000 | 213 |
| 1113955200000 | 210.25 |
| 1114041600000 | 211.54 |
| 1114128000000 | 210.01 |
| 1114387200000 | 210.89 |
| 1114473600000 | 208.07 |
| 1114560000000 | 204.77 |
| 1114646400000 | 201.45 |
| 1114732800000 | 206.23 |
| 1114992000000 | 206.4199 |
| 1115078400000 | 207.12 |
| 1115164800000 | 210.94 |
| 1115251200000 | 209.6399 |
| 1115337600000 | 210.82 |
| 1115596800000 | 211.22 |
| 1115683200000 | 206.43 |
| 1115769600000 | 205.44 |
| 1115856000000 | 197.81 |
| 1115942400000 | 192.44 |
| 1116201600000 | 192.63 |
| 1116288000000 | 196.55 |
| 1116374400000 | 201.23 |
| 1116460800000 | 200.32 |
| 1116547200000 | 198.01 |
| 1116806400000 | 199.99 |
| 1116892800000 | 200.82 |
| 1116979200000 | 199 |
| 1117065600000 | 201.15 |
| 1117152000000 | 203.7 |
| 1117411200000 | 204.24 |
| 1117497600000 | 202.6699 |
| 1117584000000 | 206.72 |
| 1117670400000 | 205.8899 |
| 1117756800000 | 206.79 |
| 1118016000000 | 205.86 |
| 1118102400000 | 204.3 |
| 1118188800000 | 203.75 |
| 1118275200000 | 202.35 |
| 1118361600000 | 205.7 |
| 1118620800000 | 208.11 |
| 1118707200000 | 207.37 |
| 1118793600000 | 211.4 |
| 1118880000000 | 216.06 |
| 1118966400000 | 217.08 |
| 1119225600000 | 214.46 |
| 1119312000000 | 213.1 |
| 1119398400000 | 212.87 |
| 1119484800000 | 209.09 |
| 1119571200000 | 206.74 |
| 1119830400000 | 205.36 |
| 1119916800000 | 206.9 |
| 1120003200000 | 208.51 |
| 1120089600000 | 204.86 |
| 1120176000000 | 204.62 |
| 1120435200000 | 204.11 |
| 1120521600000 | 205.34 |
| 1120608000000 | 206.81 |
| 1120694400000 | 206.97 |
| 1120780800000 | 210.29 |
| 1121040000000 | 214.21 |
| 1121126400000 | 214.08 |
| 1121212800000 | 213.55 |
| 1121299200000 | 211.15 |
| 1121385600000 | 210.12 |
| 1121644800000 | 211.31 |
| 1121731200000 | 216.13 |
| 1121817600000 | 219.28 |
| 1121904000000 | 221.62 |
| 1121990400000 | 223.13 |
| 1122249600000 | 220.69 |
| 1122336000000 | 219.09 |
| 1122422400000 | 219.02 |
| 1122508800000 | 220.69 |
| 1122595200000 | 219.7 |
| 1122854400000 | 220.72 |
| 1122940800000 | 224.84 |
| 1123027200000 | 226.78 |
| 1123113600000 | 224.71 |
| 1123200000000 | 221.54 |
| 1123459200000 | 223.63 |
| 1123545600000 | 223.73 |
| 1123632000000 | 227.97 |
| 1123718400000 | 233.51 |
| 1123804800000 | 233.33 |
| 1124064000000 | 231.57 |
| 1124150400000 | 228.18 |
| 1124236800000 | 224 |
| 1124323200000 | 221.26 |
| 1124409600000 | 222.22 |
| 1124668800000 | 223.91 |
| 1124755200000 | 221.18 |
| 1124841600000 | 217.83 |
| 1124928000000 | 220.15 |
| 1125014400000 | 218.91 |
| 1125273600000 | 221.31 |
| 1125360000000 | 220.67 |
| 1125446400000 | 223.96 |
| 1125532800000 | 228.69 |
| 1125619200000 | 227.74 |
| 1125878400000 | 227.63 |
| 1125964800000 | 228.23 |
| 1126051200000 | 227.72 |
| 1126137600000 | 228.41 |
| 1126224000000 | 233.28 |
| 1126483200000 | 233.68 |
| 1126569600000 | 230.19 |
| 1126656000000 | 233.21 |
| 1126742400000 | 233.62 |
| 1126828800000 | 238.5 |
| 1127088000000 | 239.08 |
| 1127174400000 | 235.83 |
| 1127260800000 | 238.56 |
| 1127347200000 | 236.87 |
| 1127433600000 | 235.57 |
| 1127692800000 | 238.42 |
| 1127779200000 | 236.34 |
| 1127865600000 | 238.7 |
| 1127952000000 | 241.56 |
| 1128038400000 | 241.05 |
| 1128297600000 | 239.95 |
| 1128384000000 | 236.82 |
| 1128470400000 | 228.97 |
| 1128556800000 | 226.83 |
| 1128643200000 | 231.82 |
| 1128902400000 | 230.47 |
| 1128988800000 | 232.93 |
| 1129075200000 | 229.05 |
| 1129161600000 | 225.44 |
| 1129248000000 | 225.89 |
| 1129507200000 | 230.96 |
| 1129593600000 | 225.41 |
| 1129680000000 | 225.94 |
| 1129766400000 | 220.09 |
| 1129852800000 | 224.17 |
| 1130112000000 | 228.81 |
| 1130198400000 | 229.29 |
| 1130284800000 | 228.9 |
| 1130371200000 | 225.79 |
| 1130457600000 | 227.53 |
| 1130716800000 | 228.49 |
| 1130803200000 | 229.32 |
| 1130889600000 | 234.02 |
| 1130976000000 | 235.07 |
| 1131062400000 | 234.31 |
| 1131321600000 | 234.91 |
| 1131408000000 | 234.06 |
| 1131494400000 | 235.32 |
| 1131580800000 | 234.18 |
| 1131667200000 | 239.08 |
| 1131926400000 | 237.12 |
| 1132012800000 | 235.85 |
| 1132099200000 | 240.33 |
| 1132185600000 | 243.26 |
| 1132272000000 | 242.24 |
| 1132531200000 | 247.94 |
| 1132617600000 | 248.8 |
| 1132704000000 | 248.58 |
| 1132790400000 | 249.19 |
| 1132876800000 | 252.11 |
| 1133136000000 | 251.08 |
| 1133222400000 | 253.95 |
| 1133308800000 | 252.01 |
| 1133395200000 | 259.2 |
| 1133481600000 | 257.57 |
| 1133740800000 | 258.65 |
| 1133827200000 | 262.69 |
| 1133913600000 | 264.17 |
| 1134000000000 | 265.63 |
| 1134086400000 | 263.2 |
| 1134345600000 | 263.18 |
| 1134432000000 | 264.5299 |
| 1134518400000 | 259.37 |
| 1134604800000 | 260.29 |
| 1134691200000 | 261.46 |
| 1134950400000 | 260.52 |
| 1135036800000 | 258.19 |
| 1135123200000 | 263.16 |
| 1135209600000 | 266.24 |
| 1135296000000 | 266.64 |
| 1135555200000 | 266.64 |
| 1135641600000 | 264.13 |
| 1135728000000 | 268.83 |
| 1135814400000 | 269.92 |
| 1135900800000 | 267.3 |
| 1136160000000 | 267.3 |
| 1136246400000 | 275.5299 |
| 1136332800000 | 281.3399 |
| 1136419200000 | 278.24 |
| 1136505600000 | 282.24 |
| 1136764800000 | 282.63 |
| 1136851200000 | 280.72 |
| 1136937600000 | 279.58 |
| 1137024000000 | 278.43 |
| 1137110400000 | 280.95 |
| 1137369600000 | 282.64 |
| 1137456000000 | 281.97 |
| 1137542400000 | 275.56 |
| 1137628800000 | 281.47 |
| 1137715200000 | 278.21 |
| 1137974400000 | 281.92 |
| 1138060800000 | 285.0299 |
| 1138147200000 | 288.06 |
| 1138233600000 | 292.33 |
| 1138320000000 | 298.25 |
| 1138579200000 | 300.06 |
| 1138665600000 | 304.02 |
| 1138752000000 | 302.45 |
| 1138838400000 | 297.6 |
| 1138924800000 | 295.72 |
| 1139184000000 | 303.93 |
| 1139270400000 | 289.62 |
| 1139356800000 | 288 |
| 1139443200000 | 288 |
| 1139529600000 | 282.3399 |
| 1139788800000 | 276.18 |
| 1139875200000 | 283.31 |
| 1139961600000 | 279.74 |
| 1140048000000 | 283.91 |
| 1140134400000 | 286.81 |
| 1140393600000 | 289.74 |
| 1140480000000 | 290.74 |
| 1140566400000 | 291.14 |
| 1140652800000 | 286.3399 |
| 1140739200000 | 289.43 |
| 1140998400000 | 282.76 |
| 1141084800000 | 281 |
| 1141171200000 | 285.0299 |
| 1141257600000 | 289.99 |
| 1141344000000 | 290.95 |
| 1141603200000 | 285.39 |
| 1141689600000 | 278.5299 |
| 1141776000000 | 275.08 |
| 1141862400000 | 272.7 |
| 1141948800000 | 278.22 |
| 1142208000000 | 278.99 |
| 1142294400000 | 284.01 |
| 1142380800000 | 287.82 |
| 1142467200000 | 287.3399 |
| 1142553600000 | 288.38 |
| 1142812800000 | 285.22 |
| 1142899200000 | 280.38 |
| 1142985600000 | 282.92 |
| 1143072000000 | 287.04 |
| 1143158400000 | 290.77 |
| 1143417600000 | 294.24 |
| 1143504000000 | 291.2 |
| 1143590400000 | 297.23 |
| 1143676800000 | 302.54 |
| 1143763200000 | 298.77 |
| 1144022400000 | 303.93 |
| 1144108800000 | 305.18 |
| 1144195200000 | 312.46 |
| 1144281600000 | 317.25 |
| 1144368000000 | 312.6 |
| 1144627200000 | 314.49 |
| 1144713600000 | 312.64 |
| 1144800000000 | 314.57 |
| 1144886400000 | 315.5299 |
| 1144972800000 | 315.5299 |
| 1145232000000 | 323.11 |
| 1145318400000 | 333.68 |
| 1145404800000 | 339.35 |
| 1145491200000 | 328.37 |
| 1145577600000 | 335.66 |
| 1145836800000 | 335.49 |
| 1145923200000 | 334.0899 |
| 1146009600000 | 334.98 |
| 1146096000000 | 323.8 |
| 1146182400000 | 331.23 |
| 1146441600000 | 338.51 |
| 1146528000000 | 341.5299 |
| 1146614400000 | 338.96 |
| 1146700800000 | 345.47 |
| 1146787200000 | 350.46 |
| 1147046400000 | 353.97 |
| 1147132800000 | 362.05 |
| 1147219200000 | 363.2 |
| 1147305600000 | 359.26 |
| 1147392000000 | 348.54 |
| 1147651200000 | 334.19 |
| 1147737600000 | 334.04 |
| 1147824000000 | 323.7799 |
| 1147910400000 | 316.91 |
| 1147996800000 | 314.76 |
| 1148256000000 | 310.56 |
| 1148342400000 | 312.82 |
| 1148428800000 | 306.81 |
| 1148515200000 | 320.12 |
| 1148601600000 | 326.45 |
| 1148860800000 | 327.76 |
| 1148947200000 | 320.13 |
| 1149033600000 | 323.72 |
| 1149120000000 | 326.58 |
| 1149206400000 | 329.52 |
| 1149465600000 | 317.47 |
| 1149552000000 | 311.04 |
| 1149638400000 | 302.0299 |
| 1149724800000 | 299.47 |
| 1149811200000 | 298.42 |
| 1150070400000 | 289.46 |
| 1150156800000 | 280.44 |
| 1150243200000 | 286.1 |
| 1150329600000 | 299.54 |
| 1150416000000 | 298.05 |
| 1150675200000 | 287.7799 |
| 1150761600000 | 289.7799 |
| 1150848000000 | 299.2 |
| 1150934400000 | 297.4 |
| 1151020800000 | 300.83 |
| 1151280000000 | 304.66 |
| 1151366400000 | 300.14 |
| 1151452800000 | 301.43 |
| 1151539200000 | 316.26 |
| 1151625600000 | 319.58 |
| 1151884800000 | 323.62 |
| 1151971200000 | 326.06 |
| 1152057600000 | 320.22 |
| 1152144000000 | 323.4 |
| 1152230400000 | 321.68 |
| 1152489600000 | 320.97 |
| 1152576000000 | 320.7799 |
| 1152662400000 | 319.66 |
| 1152748800000 | 309.65 |
| 1152835200000 | 311.74 |
| 1153094400000 | 303.61 |
| 1153180800000 | 304.21 |
| 1153267200000 | 314.5 |
| 1153353600000 | 302.2 |
| 1153440000000 | 295.1 |
| 1153699200000 | 299.3399 |
| 1153785600000 | 307.07 |
| 1153872000000 | 307.8399 |
| 1153958400000 | 304.4 |
| 1154044800000 | 311.07 |
| 1154304000000 | 316.77 |
| 1154390400000 | 315.5899 |
| 1154476800000 | 322.93 |
| 1154563200000 | 321.08 |
| 1154649600000 | 317.93 |
| 1154908800000 | 320.16 |
| 1154995200000 | 316.23 |
| 1155081600000 | 316.61 |
| 1155168000000 | 314.68 |
| 1155254400000 | 312.5299 |
| 1155513600000 | 308.07 |
| 1155600000000 | 312.73 |
| 1155686400000 | 318.36 |
| 1155772800000 | 314.52 |
| 1155859200000 | 315.24 |
| 1156118400000 | 321.04 |
| 1156204800000 | 322.45 |
| 1156291200000 | 321.19 |
| 1156377600000 | 316.13 |
| 1156464000000 | 318.29 |
| 1156723200000 | 316.01 |
| 1156809600000 | 314.51 |
| 1156896000000 | 313.71 |
| 1156982400000 | 316.06 |
| 1157068800000 | 319.6 |
| 1157328000000 | 319.52 |
| 1157414400000 | 324.4 |
| 1157500800000 | 320.07 |
| 1157587200000 | 315.39 |
| 1157673600000 | 310.74 |
| 1157932800000 | 294.19 |
| 1158019200000 | 294.7799 |
| 1158105600000 | 299.41 |
| 1158192000000 | 292.21 |
| 1158278400000 | 292.32 |
| 1158537600000 | 297.64 |
| 1158624000000 | 290.72 |
| 1158710400000 | 287.57 |
| 1158796800000 | 288.81 |
| 1158883200000 | 286.88 |
| 1159142400000 | 285.2799 |
| 1159228800000 | 292.55 |
| 1159315200000 | 296.15 |
| 1159401600000 | 296.2 |
| 1159488000000 | 295.11 |
| 1159747200000 | 295 |
| 1159833600000 | 282.93 |
| 1159920000000 | 283.51 |
| 1160006400000 | 292.02 |
| 1160092800000 | 292.0299 |
| 1160352000000 | 293.99 |
| 1160438400000 | 298.12 |
| 1160524800000 | 294.27 |
| 1160611200000 | 300.42 |
| 1160697600000 | 305.91 |
| 1160956800000 | 310.85 |
| 1161043200000 | 309.0299 |
| 1161129600000 | 306.54 |
| 1161216000000 | 312.24 |
| 1161302400000 | 309.5299 |
| 1161561600000 | 309.72 |
| 1161648000000 | 313.48 |
| 1161734400000 | 316.72 |
| 1161820800000 | 316.95 |
| 1161907200000 | 318.19 |
| 1162166400000 | 317.17 |
| 1162252800000 | 320.26 |
| 1162339200000 | 314.89 |
| 1162425600000 | 315.37 |
| 1162512000000 | 317.94 |
| 1162771200000 | 319.57 |
| 1162857600000 | 318.91 |
| 1162944000000 | 317.21 |
| 1163030400000 | 323.08 |
| 1163116800000 | 316.73 |
| 1163376000000 | 316.67 |
| 1163462400000 | 314.5 |
| 1163548800000 | 315 |
| 1163635200000 | 308.7799 |
| 1163721600000 | 311.06 |
| 1163980800000 | 317.69 |
| 1164067200000 | 324.12 |
| 1164153600000 | 328.17 |
| 1164240000000 | 329.2 |
| 1164326400000 | 331.93 |
| 1164585600000 | 329.13 |
| 1164672000000 | 329.95 |
| 1164758400000 | 336.33 |
| 1164844800000 | 340.73 |
| 1164931200000 | 339.8399 |
| 1165190400000 | 344.52 |
| 1165276800000 | 345.39 |
| 1165363200000 | 343.48 |
| 1165449600000 | 345.23 |
| 1165536000000 | 345.41 |
| 1165795200000 | 343.71 |
| 1165881600000 | 338.33 |
| 1165968000000 | 339.79 |
| 1166054400000 | 341.6 |
| 1166140800000 | 339.94 |
| 1166400000000 | 334.1 |
| 1166486400000 | 337.07 |
| 1166572800000 | 332.8399 |
| 1166659200000 | 326.88 |
| 1166745600000 | 325.07 |
| 1167004800000 | 325.07 |
| 1167091200000 | 325.96 |
| 1167177600000 | 333.04 |
| 1167264000000 | 333.35 |
| 1167350400000 | 331.76 |
| 1167609600000 | 331.76 |
| 1167696000000 | 331.89 |
| 1167782400000 | 322.15 |
| 1167868800000 | 318 |
| 1167955200000 | 315.21 |
| 1168214400000 | 317.44 |
| 1168300800000 | 315.52 |
| 1168387200000 | 319.29 |
| 1168473600000 | 322.68 |
| 1168560000000 | 327.76 |
| 1168819200000 | 328.15 |
| 1168905600000 | 324.31 |
| 1168992000000 | 324.29 |
| 1169078400000 | 320.39 |
| 1169164800000 | 327.77 |
| 1169424000000 | 324.74 |
| 1169510400000 | 333.44 |
| 1169596800000 | 336.61 |
| 1169683200000 | 335.92 |
| 1169769600000 | 337 |
| 1170028800000 | 334.22 |
| 1170115200000 | 339.25 |
| 1170201600000 | 342.51 |
| 1170288000000 | 346.91 |
| 1170374400000 | 343.63 |
| 1170633600000 | 343.85 |
| 1170720000000 | 346.01 |
| 1170806400000 | 343.55 |
| 1170892800000 | 346.18 |
| 1170979200000 | 343.36 |
| 1171238400000 | 343.1 |
| 1171324800000 | 353.46 |
| 1171411200000 | 354.47 |
| 1171497600000 | 357.2 |
| 1171584000000 | 356.87 |
| 1171843200000 | 356.62 |
| 1171929600000 | 355.41 |
| 1172016000000 | 362.64 |
| 1172102400000 | 362.49 |
| 1172188800000 | 362.37 |
| 1172448000000 | 364.86 |
| 1172534400000 | 345.99 |
| 1172620800000 | 347.8399 |
| 1172707200000 | 345.62 |
| 1172793600000 | 338.26 |
| 1173052800000 | 331.51 |
| 1173139200000 | 338.97 |
| 1173225600000 | 339.13 |
| 1173312000000 | 341.23 |
| 1173398400000 | 341.99 |
| 1173657600000 | 343.8399 |
| 1173744000000 | 333.6 |
| 1173830400000 | 336.4 |
| 1173916800000 | 341.25 |
| 1174003200000 | 339.42 |
| 1174262400000 | 344.99 |
| 1174348800000 | 345.5899 |
| 1174435200000 | 351.07 |
| 1174521600000 | 350.63 |
| 1174608000000 | 353.22 |
| 1174867200000 | 356.65 |
| 1174953600000 | 353.67 |
| 1175040000000 | 351.8 |
| 1175126400000 | 353.31 |
| 1175212800000 | 352.81 |
| 1175472000000 | 355.69 |
| 1175558400000 | 361.46 |
| 1175644800000 | 364.8399 |
| 1175731200000 | 365.94 |
| 1175817600000 | 365.94 |
| 1176076800000 | 369.75 |
| 1176163200000 | 370.0299 |
| 1176249600000 | 367.5899 |
| 1176336000000 | 370.02 |
| 1176422400000 | 375.4 |
| 1176681600000 | 381.15 |
| 1176768000000 | 378.6 |
| 1176854400000 | 375.14 |
| 1176940800000 | 370.7 |
| 1177027200000 | 374.21 |
| 1177286400000 | 375 |
| 1177372800000 | 372.79 |
| 1177459200000 | 378.56 |
| 1177545600000 | 374.96 |
| 1177632000000 | 375.3399 |
| 1177891200000 | 369.8399 |
| 1177977600000 | 367.68 |
| 1178064000000 | 374.93 |
| 1178150400000 | 379.64 |
| 1178236800000 | 383.55 |
| 1178496000000 | 398.2799 |
| 1178582400000 | 397.58 |
| 1178668800000 | 399.2 |
| 1178755200000 | 392.3399 |
| 1178841600000 | 398.21 |
| 1179100800000 | 394.38 |
| 1179187200000 | 397.46 |
| 1179273600000 | 394.29 |
| 1179360000000 | 394.21 |
| 1179446400000 | 397.95 |
| 1179705600000 | 399.27 |
| 1179792000000 | 395.51 |
| 1179878400000 | 401.32 |
| 1179964800000 | 394.67 |
| 1180051200000 | 400.62 |
| 1180310400000 | 402.29 |
| 1180396800000 | 401.05 |
| 1180483200000 | 406.71 |
| 1180569600000 | 410.68 |
| 1180656000000 | 415.23 |
| 1180915200000 | 415.15 |
| 1181001600000 | 412.4 |
| 1181088000000 | 407.07 |
| 1181174400000 | 397.49 |
| 1181260800000 | 403.42 |
| 1181520000000 | 400.89 |
| 1181606400000 | 396.88 |
| 1181692800000 | 404.76 |
| 1181779200000 | 409.69 |
| 1181865600000 | 414.96 |
| 1182124800000 | 411.82 |
| 1182211200000 | 413.97 |
| 1182297600000 | 405.46 |
| 1182384000000 | 409.67 |
| 1182470400000 | 406.39 |
| 1182729600000 | 398.5299 |
| 1182816000000 | 387.96 |
| 1182902400000 | 392.7 |
| 1182988800000 | 394.14 |
| 1183075200000 | 398.52 |
| 1183334400000 | 404.2 |
| 1183420800000 | 404.65 |
| 1183507200000 | 406.31 |
| 1183593600000 | 408.46 |
| 1183680000000 | 416.22 |
| 1183939200000 | 419.86 |
| 1184025600000 | 415.13 |
| 1184112000000 | 418.5299 |
| 1184198400000 | 434.79 |
| 1184284800000 | 439.78 |
| 1184544000000 | 432.8 |
| 1184630400000 | 430.6 |
| 1184716800000 | 436.95 |
| 1184803200000 | 439.11 |
| 1184889600000 | 435.05 |
| 1185148800000 | 432.37 |
| 1185235200000 | 420.8 |
| 1185321600000 | 416.39 |
| 1185408000000 | 399.93 |
| 1185494400000 | 394.3 |
| 1185753600000 | 402.77 |
| 1185840000000 | 400.25 |
| 1185926400000 | 394.51 |
| 1186012800000 | 394.24 |
| 1186099200000 | 384.16 |
| 1186358400000 | 384.43 |
| 1186444800000 | 387.67 |
| 1186531200000 | 398.41 |
| 1186617600000 | 385.31 |
| 1186704000000 | 384.92 |
| 1186963200000 | 385.16 |
| 1187049600000 | 374.04 |
| 1187136000000 | 360.89 |
| 1187222400000 | 348.4 |
| 1187308800000 | 359.74 |
| 1187568000000 | 365.17 |
| 1187654400000 | 369.83 |
| 1187740800000 | 382.75 |
| 1187827200000 | 380.25 |
| 1187913600000 | 387.93 |
| 1188172800000 | 384.93 |
| 1188259200000 | 372.21 |
| 1188345600000 | 381.68 |
| 1188432000000 | 380.3399 |
| 1188518400000 | 388.62 |
| 1188777600000 | 389.47 |
| 1188864000000 | 394.06 |
| 1188950400000 | 390.41 |
| 1189036800000 | 402.42 |
| 1189123200000 | 396.71 |
| 1189382400000 | 392.17 |
| 1189468800000 | 400.2799 |
| 1189555200000 | 400.47 |
| 1189641600000 | 407.26 |
| 1189728000000 | 411.4 |
| 1189987200000 | 409.82 |
| 1190073600000 | 424.71 |
| 1190160000000 | 427.99 |
| 1190246400000 | 435.02 |
| 1190332800000 | 436.56 |
| 1190592000000 | 435.7 |
| 1190678400000 | 432.43 |
| 1190764800000 | 432.31 |
| 1190851200000 | 438.21 |
| 1190937600000 | 438.8 |
| 1191196800000 | 446.79 |
| 1191283200000 | 440.15 |
| 1191369600000 | 434.69 |
| 1191456000000 | 435.27 |
| 1191542400000 | 444.68 |
| 1191801600000 | 441.31 |
| 1191888000000 | 451.56 |
| 1191974400000 | 453.37 |
| 1192060800000 | 450.7 |
| 1192147200000 | 452.84 |
| 1192406400000 | 454.28 |
| 1192492800000 | 445.03 |
| 1192579200000 | 443.75 |
| 1192665600000 | 452.36 |
| 1192752000000 | 443.27 |
| 1193011200000 | 437.77 |
| 1193097600000 | 448.44 |
| 1193184000000 | 450.34 |
| 1193270400000 | 454.63 |
| 1193356800000 | 467.06 |
| 1193616000000 | 475.44 |
| 1193702400000 | 462.68 |
| 1193788800000 | 472.79 |
| 1193875200000 | 455.41 |
| 1193961600000 | 465.08 |
| 1194220800000 | 461.29 |
| 1194307200000 | 473.54 |
| 1194393600000 | 462.6 |
| 1194480000000 | 462.7 |
| 1194566400000 | 455.31 |
| 1194825600000 | 427.31 |
| 1194912000000 | 435.36 |
| 1194998400000 | 441.54 |
| 1195084800000 | 423.66 |
| 1195171200000 | 427.25 |
| 1195430400000 | 408.99 |
| 1195516800000 | 421 |
| 1195603200000 | 413.97 |
| 1195689600000 | 414.92 |
| 1195776000000 | 424.54 |
| 1196035200000 | 414.6 |
| 1196121600000 | 414.0299 |
| 1196208000000 | 429.17 |
| 1196294400000 | 432.02 |
| 1196380800000 | 432.08 |
| 1196640000000 | 427.66 |
| 1196726400000 | 424.06 |
| 1196812800000 | 428.67 |
| 1196899200000 | 439.42 |
| 1196985600000 | 445.24 |
| 1197244800000 | 450.38 |
| 1197331200000 | 431.87 |
| 1197417600000 | 441.81 |
| 1197504000000 | 432.98 |
| 1197590400000 | 426.07 |
| 1197849600000 | 410.9 |
| 1197936000000 | 414.82 |
| 1198022400000 | 417.12 |
| 1198108800000 | 422.02 |
| 1198195200000 | 437.1 |
| 1198454400000 | 440.47 |
| 1198540800000 | 441.14 |
| 1198627200000 | 445.61 |
| 1198713600000 | 441.53 |
| 1198800000000 | 450.37 |
| 1199059200000 | 445.64 |
| 1199145600000 | 445.64 |
| 1199232000000 | 453.98 |
| 1199318400000 | 460.9 |
| 1199404800000 | 445.52 |
| 1199664000000 | 435.44 |
| 1199750400000 | 437.82 |
| 1199836800000 | 437.63 |
| 1199923200000 | 443.49 |
| 1200009600000 | 442.94 |
| 1200268800000 | 454.59 |
| 1200355200000 | 439.04 |
| 1200441600000 | 420.87 |
| 1200528000000 | 403.2 |
| 1200614400000 | 406.62 |
| 1200873600000 | 396.55 |
| 1200960000000 | 412 |
| 1201046400000 | 404.15 |
| 1201132800000 | 426.5 |
| 1201219200000 | 433.14 |
| 1201478400000 | 441.61 |
| 1201564800000 | 441.06 |
| 1201651200000 | 443.01 |
| 1201737600000 | 440.82 |
| 1201824000000 | 448.37 |
| 1202083200000 | 441.85 |
| 1202169600000 | 423.88 |
| 1202256000000 | 422.87 |
| 1202342400000 | 427.01 |
| 1202428800000 | 440.75 |
| 1202688000000 | 448.09 |
| 1202774400000 | 437.62 |
| 1202860800000 | 448.49 |
| 1202947200000 | 445.15 |
| 1203033600000 | 444.15 |
| 1203292800000 | 443.24 |
| 1203379200000 | 460.95 |
| 1203465600000 | 467.17 |
| 1203552000000 | 463.66 |
| 1203638400000 | 464.5 |
| 1203897600000 | 474.82 |
| 1203984000000 | 479.32 |
| 1204070400000 | 484.97 |
| 1204156800000 | 495.53 |
| 1204243200000 | 475.92 |
| 1204502400000 | 484.77 |
| 1204588800000 | 473.15 |
| 1204675200000 | 489.06 |
| 1204761600000 | 484.55 |
| 1204848000000 | 470.05 |
| 1205107200000 | 450.05 |
| 1205193600000 | 474.88 |
| 1205280000000 | 475.03 |
| 1205366400000 | 490.69 |
| 1205452800000 | 488.08 |
| 1205712000000 | 471.23 |
| 1205798400000 | 471.75 |
| 1205884800000 | 436.97 |
| 1205971200000 | 426.17 |
| 1206057600000 | 426.17 |
| 1206316800000 | 431.31 |
| 1206403200000 | 447.89 |
| 1206489600000 | 456.69 |
| 1206576000000 | 451.24 |
| 1206662400000 | 449.65 |
| 1206921600000 | 444.59 |
| 1207008000000 | 443.07 |
| 1207094400000 | 454.76 |
| 1207180800000 | 462.3 |
| 1207267200000 | 474.83 |
| 1207526400000 | 473.03 |
| 1207612800000 | 475.08 |
| 1207699200000 | 474.33 |
| 1207785600000 | 477.94 |
| 1207872000000 | 466.11 |
| 1208131200000 | 465.01 |
| 1208217600000 | 471.96 |
| 1208304000000 | 496.53 |
| 1208390400000 | 490.56 |
| 1208476800000 | 488.37 |
| 1208736000000 | 489.73 |
| 1208822400000 | 484.77 |
| 1208908800000 | 472.69 |
| 1208995200000 | 459.06 |
| 1209081600000 | 470.53 |
| 1209340800000 | 465.14 |
| 1209427200000 | 448.47 |
| 1209513600000 | 457.29 |
| 1209600000000 | 448.91 |
| 1209686400000 | 459.09 |
| 1209945600000 | 473.75 |
| 1210032000000 | 482.45 |
| 1210118400000 | 478.43 |
| 1210204800000 | 496.18 |
| 1210291200000 | 486.86 |
| 1210550400000 | 489.71 |
| 1210636800000 | 495.4 |
| 1210723200000 | 487.94 |
| 1210809600000 | 504.46 |
| 1210896000000 | 518.58 |
| 1211155200000 | 519.4 |
| 1211241600000 | 525.3099 |
| 1211328000000 | 512.33 |
| 1211414400000 | 507.07 |
| 1211500800000 | 501 |
| 1211760000000 | 500.14 |
| 1211846400000 | 493.01 |
| 1211932800000 | 505.96 |
| 1212019200000 | 491.14 |
| 1212105600000 | 499.47 |
| 1212364800000 | 502.44 |
| 1212451200000 | 496.66 |
| 1212537600000 | 486.17 |
| 1212624000000 | 503.31 |
| 1212710400000 | 504.07 |
| 1212969600000 | 511.82 |
| 1213056000000 | 494.58 |
| 1213142400000 | 491.06 |
| 1213228800000 | 480.2 |
| 1213315200000 | 492.58 |
| 1213574400000 | 497.41 |
| 1213660800000 | 497.6 |
| 1213747200000 | 503.9 |
| 1213833600000 | 502.29 |
| 1213920000000 | 494.47 |
| 1214179200000 | 506.66 |
| 1214265600000 | 502.04 |
| 1214352000000 | 500.93 |
| 1214438400000 | 504.66 |
| 1214524800000 | 516.44 |
| 1214784000000 | 522.9 |
| 1214870400000 | 515.3 |
| 1214956800000 | 478.17 |
| 1215043200000 | 477.83 |
| 1215129600000 | 475.53 |
| 1215388800000 | 474.8 |
| 1215475200000 | 463.77 |
| 1215561600000 | 466.92 |
| 1215648000000 | 481.7 |
| 1215734400000 | 493.51 |
| 1215993600000 | 502.35 |
| 1216080000000 | 487.43 |
| 1216166400000 | 479 |
| 1216252800000 | 460.08 |
| 1216339200000 | 457.76 |
| 1216598400000 | 473.16 |
| 1216684800000 | 457.78 |
| 1216771200000 | 437.69 |
| 1216857600000 | 427.4 |
| 1216944000000 | 435.75 |
| 1217203200000 | 439.08 |
| 1217289600000 | 442.18 |
| 1217376000000 | 458.36 |
| 1217462400000 | 444.17 |
| 1217548800000 | 427.9 |
| 1217808000000 | 410.12 |
| 1217894400000 | 394.86 |
| 1217980800000 | 407.31 |
| 1218067200000 | 402.9 |
| 1218153600000 | 390.07 |
| 1218412800000 | 374.5 |
| 1218499200000 | 377.99 |
| 1218585600000 | 398.47 |
| 1218672000000 | 389.48 |
| 1218758400000 | 377.45 |
| 1219017600000 | 380.01 |
| 1219104000000 | 387.57 |
| 1219190400000 | 400.25 |
| 1219276800000 | 415.66 |
| 1219363200000 | 405.5 |
| 1219622400000 | 396.2799 |
| 1219708800000 | 399.22 |
| 1219795200000 | 407.96 |
| 1219881600000 | 409.5 |
| 1219968000000 | 405.44 |
| 1220227200000 | 404.15 |
| 1220313600000 | 376.25 |
| 1220400000000 | 366.3 |
| 1220486400000 | 350.97 |
| 1220572800000 | 353.46 |
| 1220832000000 | 337.98 |
| 1220918400000 | 309.22 |
| 1221004800000 | 324.05 |
| 1221091200000 | 324.38 |
| 1221177600000 | 350.18 |
| 1221436800000 | 320.89 |
| 1221523200000 | 327.56 |
| 1221609600000 | 327.3 |
| 1221696000000 | 328.0899 |
| 1221782400000 | 361.48 |
| 1222041600000 | 367.65 |
| 1222128000000 | 353.8 |
| 1222214400000 | 351.35 |
| 1222300800000 | 343.86 |
| 1222387200000 | 332.19 |
| 1222646400000 | 303.62 |
| 1222732800000 | 309.29 |
| 1222819200000 | 300.9 |
| 1222905600000 | 259.42 |
| 1222992000000 | 262.46 |
| 1223251200000 | 247.13 |
| 1223337600000 | 234.93 |
| 1223424000000 | 254.35 |
| 1223510400000 | 235.58 |
| 1223596800000 | 211.02 |
| 1223856000000 | 235.44 |
| 1223942400000 | 233.22 |
| 1224028800000 | 201.03 |
| 1224115200000 | 198.25 |
| 1224201600000 | 199.82 |
| 1224460800000 | 223.32 |
| 1224547200000 | 206.27 |
| 1224633600000 | 176.19 |
| 1224720000000 | 168.57 |
| 1224806400000 | 170.59 |
| 1225065600000 | 152.29 |
| 1225152000000 | 172.44 |
| 1225238400000 | 189.11 |
| 1225324800000 | 199.16 |
| 1225411200000 | 194.16 |
| 1225670400000 | 193.74 |
| 1225756800000 | 214.76 |
| 1225843200000 | 204.18 |
| 1225929600000 | 183.5 |
| 1226016000000 | 189.96 |
| 1226275200000 | 196.47 |
| 1226361600000 | 183.52 |
| 1226448000000 | 163.02 |
| 1226534400000 | 185.32 |
| 1226620800000 | 173.08 |
| 1226880000000 | 164.54 |
| 1226966400000 | 161.48 |
| 1227052800000 | 149.44 |
| 1227139200000 | 137.6399 |
| 1227225600000 | 166.75 |
| 1227484800000 | 182.15 |
| 1227571200000 | 184.15 |
| 1227657600000 | 197.73 |
| 1227744000000 | 199.91 |
| 1227830400000 | 201.37 |
| 1228089600000 | 172.61 |
| 1228176000000 | 183.04 |
| 1228262400000 | 174.13 |
| 1228348800000 | 167.1699 |
| 1228435200000 | 165.37 |
| 1228694400000 | 187.36 |
| 1228780800000 | 188.55 |
| 1228867200000 | 208.24 |
| 1228953600000 | 204.75 |
| 1229040000000 | 208.7 |
| 1229299200000 | 212.46 |
| 1229385600000 | 225.59 |
| 1229472000000 | 229.94 |
| 1229558400000 | 213.38 |
| 1229644800000 | 214.1 |
| 1229904000000 | 204.19 |
| 1229990400000 | 210.07 |
| 1230076800000 | 208.49 |
| 1230163200000 | 208.49 |
| 1230249600000 | 212.24 |
| 1230508800000 | 224.41 |
| 1230595200000 | 224.93 |
| 1230681600000 | 228.14 |
| 1230768000000 | 228.14 |
| 1230854400000 | 237.12 |
| 1231113600000 | 233.19 |
| 1231200000000 | 238.95 |
| 1231286400000 | 219.52 |
| 1231372800000 | 228.66 |
| 1231459200000 | 222.72 |
| 1231718400000 | 208.41 |
| 1231804800000 | 211.76 |
| 1231891200000 | 199.51 |
| 1231977600000 | 205.99 |
| 1232064000000 | 212.98 |
| 1232323200000 | 210.76 |
| 1232409600000 | 208.86 |
| 1232496000000 | 214.03 |
| 1232582400000 | 209.2 |
| 1232668800000 | 222.33 |
| 1232928000000 | 221.05 |
| 1233014400000 | 221.43 |
| 1233100800000 | 223.69 |
| 1233187200000 | 225.7 |
| 1233273600000 | 216.79 |
| 1233532800000 | 211.73 |
| 1233619200000 | 213.36 |
| 1233705600000 | 220.45 |
| 1233792000000 | 227.51 |
| 1233878400000 | 232.43 |
| 1234137600000 | 229.95 |
| 1234224000000 | 223.63 |
| 1234310400000 | 228.68 |
| 1234396800000 | 232.18 |
| 1234483200000 | 229.06 |
| 1234742400000 | 228.76 |
| 1234828800000 | 221.8 |
| 1234915200000 | 222.2 |
| 1235001600000 | 214.86 |
| 1235088000000 | 217.92 |
| 1235347200000 | 207.82 |
| 1235433600000 | 201.96 |
| 1235520000000 | 199.29 |
| 1235606400000 | 203.01 |
| 1235692800000 | 199.95 |
| 1235952000000 | 181.7 |
| 1236038400000 | 187.1399 |
| 1236124800000 | 191.32 |
| 1236211200000 | 194.6 |
| 1236297600000 | 193.6 |
| 1236556800000 | 188.29 |
| 1236643200000 | 188.27 |
| 1236729600000 | 195.87 |
| 1236816000000 | 199.48 |
| 1236902400000 | 202.9 |
| 1237161600000 | 202.54 |
| 1237248000000 | 199.24 |
| 1237334400000 | 212.24 |
| 1237420800000 | 227.84 |
| 1237507200000 | 225.4 |
| 1237766400000 | 232.5 |
| 1237852800000 | 231.23 |
| 1237939200000 | 234.88 |
| 1238025600000 | 239.04 |
| 1238112000000 | 231.89 |
| 1238371200000 | 224.66 |
| 1238457600000 | 225.68 |
| 1238544000000 | 234.32 |
| 1238630400000 | 232.3 |
| 1238716800000 | 226.39 |
| 1238976000000 | 219.6 |
| 1239062400000 | 216.35 |
| 1239148800000 | 217.4 |
| 1239235200000 | 222.31 |
| 1239321600000 | 222.31 |
| 1239580800000 | 226.47 |
| 1239667200000 | 225.01 |
| 1239753600000 | 226.08 |
| 1239840000000 | 218.98 |
| 1239926400000 | 215.13 |
| 1240185600000 | 212.55 |
| 1240272000000 | 213.39 |
| 1240358400000 | 215.31 |
| 1240444800000 | 219.11 |
| 1240531200000 | 229.98 |
| 1240790400000 | 224.12 |
| 1240876800000 | 217.17 |
| 1240963200000 | 224.67 |
| 1241049600000 | 225.83 |
| 1241136000000 | 230.75 |
| 1241395200000 | 248.28 |
| 1241481600000 | 248.07 |
| 1241568000000 | 256.69 |
| 1241654400000 | 252.06 |
| 1241740800000 | 260.08 |
| 1242000000000 | 255.37 |
| 1242086400000 | 260.06 |
| 1242172800000 | 247.72 |
| 1242259200000 | 248.63 |
| 1242345600000 | 246.14 |
| 1242604800000 | 252.47 |
| 1242691200000 | 259.2799 |
| 1242777600000 | 269.5899 |
| 1242864000000 | 265.79 |
| 1242950400000 | 269.75 |
| 1243209600000 | 268.62 |
| 1243296000000 | 272.25 |
| 1243382400000 | 269.85 |
| 1243468800000 | 279.21 |
| 1243555200000 | 286.64 |
| 1243814400000 | 292.39 |
| 1243900800000 | 296.35 |
| 1243987200000 | 280.46 |
| 1244073600000 | 290.08 |
| 1244160000000 | 285.2 |
| 1244419200000 | 282.45 |
| 1244505600000 | 286.24 |
| 1244592000000 | 286.27 |
| 1244678400000 | 290.76 |
| 1244764800000 | 281.2 |
| 1245024000000 | 268.7 |
| 1245110400000 | 267.38 |
| 1245196800000 | 260.96 |
| 1245283200000 | 261.87 |
| 1245369600000 | 266.94 |
| 1245628800000 | 244.81 |
| 1245715200000 | 254.27 |
| 1245801600000 | 260.93 |
| 1245888000000 | 269.51 |
| 1245974400000 | 268.97 |
| 1246233600000 | 267.86 |
| 1246320000000 | 262.32 |
| 1246406400000 | 264.46 |
| 1246492800000 | 260.96 |
| 1246579200000 | 261.89 |
| 1246838400000 | 250.21 |
| 1246924800000 | 249.34 |
| 1247011200000 | 242.76 |
| 1247097600000 | 245.84 |
| 1247184000000 | 244.56 |
| 1247443200000 | 249.54 |
| 1247529600000 | 254.38 |
| 1247616000000 | 266.5 |
| 1247702400000 | 272.68 |
| 1247788800000 | 276.45 |
| 1248048000000 | 286.12 |
| 1248134400000 | 284.36 |
| 1248220800000 | 281.67 |
| 1248307200000 | 287.67 |
| 1248393600000 | 290.24 |
| 1248652800000 | 290.2 |
| 1248739200000 | 281.26 |
| 1248825600000 | 272.99 |
| 1248912000000 | 282.61 |
| 1248998400000 | 290.75 |
| 1249257600000 | 300.71 |
| 1249344000000 | 304.24 |
| 1249430400000 | 304.99 |
| 1249516800000 | 301.7 |
| 1249603200000 | 299.8 |
| 1249862400000 | 294.69 |
| 1249948800000 | 289.64 |
| 1250035200000 | 292.55 |
| 1250121600000 | 304.2799 |
| 1250208000000 | 297.42 |
| 1250467200000 | 280.85 |
| 1250553600000 | 286.81 |
| 1250640000000 | 288.31 |
| 1250726400000 | 290.65 |
| 1250812800000 | 299.67 |
| 1251072000000 | 298.33 |
| 1251158400000 | 297.94 |
| 1251244800000 | 292.31 |
| 1251331200000 | 294 |
| 1251417600000 | 301.22 |
| 1251676800000 | 290.81 |
| 1251763200000 | 286.92 |
| 1251849600000 | 299.3399 |
| 1251936000000 | 310.96 |
| 1252022400000 | 314.05 |
| 1252281600000 | 316.29 |
| 1252368000000 | 319.75 |
| 1252454400000 | 313.79 |
| 1252540800000 | 321.86 |
| 1252627200000 | 325.92 |
| 1252886400000 | 324.48 |
| 1252972800000 | 333.22 |
| 1253059200000 | 340.44 |
| 1253145600000 | 336.51 |
| 1253232000000 | 328.12 |
| 1253491200000 | 325.74 |
| 1253577600000 | 336.45 |
| 1253664000000 | 327.56 |
| 1253750400000 | 317.14 |
| 1253836800000 | 312.3399 |
| 1254096000000 | 315.31 |
| 1254182400000 | 319.62 |
| 1254268800000 | 321.15 |
| 1254355200000 | 308.64 |
| 1254441600000 | 305.41 |
| 1254700800000 | 314.72 |
| 1254787200000 | 329.76 |
| 1254873600000 | 334.33 |
| 1254960000000 | 341.46 |
| 1255046400000 | 341.36 |
| 1255305600000 | 343.07 |
| 1255392000000 | 346.02 |
| 1255478400000 | 348.41 |
| 1255564800000 | 346.0299 |
| 1255651200000 | 343.31 |
| 1255910400000 | 347.19 |
| 1255996800000 | 343.65 |
| 1256083200000 | 344.89 |
| 1256169600000 | 344.8 |
| 1256256000000 | 339.46 |
| 1256515200000 | 329.13 |
| 1256601600000 | 321.13 |
| 1256688000000 | 304.2799 |
| 1256774400000 | 320.15 |
| 1256860800000 | 309.73 |
| 1257120000000 | 311.67 |
| 1257206400000 | 324.82 |
| 1257292800000 | 328.58 |
| 1257379200000 | 334.6 |
| 1257465600000 | 337.38 |
| 1257724800000 | 350.91 |
| 1257811200000 | 350.35 |
| 1257897600000 | 353.2799 |
| 1257984000000 | 344.74 |
| 1258070400000 | 350.17 |
| 1258329600000 | 360.95 |
| 1258416000000 | 362.67 |
| 1258502400000 | 362.36 |
| 1258588800000 | 359.37 |
| 1258675200000 | 356.63 |
| 1258934400000 | 360.95 |
| 1259020800000 | 357.73 |
| 1259107200000 | 367.05 |
| 1259193600000 | 361.05 |
| 1259280000000 | 354.18 |
| 1259539200000 | 354.69 |
| 1259625600000 | 369.88 |
| 1259712000000 | 378.04 |
| 1259798400000 | 368.91 |
| 1259884800000 | 354.16 |
| 1260144000000 | 349.73 |
| 1260230400000 | 338.77 |
| 1260316800000 | 347.44 |
| 1260403200000 | 348.33 |
| 1260489600000 | 346.04 |
| 1260748800000 | 350.72 |
| 1260835200000 | 347.48 |
| 1260921600000 | 351.87 |
| 1261008000000 | 338.2 |
| 1261094400000 | 340.66 |
| 1261353600000 | 345.2799 |
| 1261440000000 | 347.97 |
| 1261526400000 | 358.08 |
| 1261612800000 | 361.06 |
| 1261699200000 | 361.06 |
| 1261958400000 | 360.71 |
| 1262044800000 | 354.57 |
| 1262131200000 | 353.3399 |
| 1262217600000 | 351.62 |
| 1262304000000 | 351.62 |
| 1262563200000 | 365.3399 |
| 1262649600000 | 368.25 |
| 1262736000000 | 378.05 |
| 1262822400000 | 374.61 |
| 1262908800000 | 381.76 |
| 1263168000000 | 382.99 |
| 1263254400000 | 370.71 |
| 1263340800000 | 373.12 |
| 1263427200000 | 371.07 |
| 1263513600000 | 363.5899 |
| 1263772800000 | 365.15 |
| 1263859200000 | 368.95 |
| 1263945600000 | 356.81 |
| 1264032000000 | 338.1 |
| 1264118400000 | 333.35 |
| 1264377600000 | 331.16 |
| 1264464000000 | 328.43 |
| 1264550400000 | 322.97 |
| 1264636800000 | 319.51 |
| 1264723200000 | 307.33 |
| 1264982400000 | 323.23 |
| 1265068800000 | 326.22 |
| 1265155200000 | 321.27 |
| 1265241600000 | 302.85 |
| 1265328000000 | 315.72 |
| 1265587200000 | 307.62 |
| 1265673600000 | 318.68 |
| 1265760000000 | 316.55 |
| 1265846400000 | 329.63 |
| 1265932800000 | 329.47 |
| 1266192000000 | 330.2799 |
| 1266278400000 | 340.47 |
| 1266364800000 | 339 |
| 1266451200000 | 345.65 |
| 1266537600000 | 345.14 |
| 1266796800000 | 342.5299 |
| 1266883200000 | 331.24 |
| 1266969600000 | 329.54 |
| 1267056000000 | 335.27 |
| 1267142400000 | 337.54 |
| 1267401600000 | 344.73 |
| 1267488000000 | 352.39 |
| 1267574400000 | 356.54 |
| 1267660800000 | 351.98 |
| 1267747200000 | 360.94 |
| 1268006400000 | 358.16 |
| 1268092800000 | 355.6 |
| 1268179200000 | 354.68 |
| 1268265600000 | 355.23 |
| 1268352000000 | 357.77 |
| 1268611200000 | 352.5299 |
| 1268697600000 | 361.48 |
| 1268784000000 | 362.7799 |
| 1268870400000 | 357.74 |
| 1268956800000 | 351.52 |
| 1269216000000 | 352.29 |
| 1269302400000 | 357.2 |
| 1269388800000 | 349.43 |
| 1269475200000 | 343.05 |
| 1269561600000 | 346.39 |
| 1269820800000 | 355.01 |
| 1269907200000 | 352.5299 |
| 1269993600000 | 353.72 |
| 1270080000000 | 363.32 |
| 1270166400000 | 363.32 |
| 1270425600000 | 369.13 |
| 1270512000000 | 369.95 |
| 1270598400000 | 372.77 |
| 1270684800000 | 372.32 |
| 1270771200000 | 374.72 |
| 1271030400000 | 372.85 |
| 1271116800000 | 369.51 |
| 1271203200000 | 373.91 |
| 1271289600000 | 369.87 |
| 1271376000000 | 358.55 |
| 1271635200000 | 356.37 |
| 1271721600000 | 356.98 |
| 1271808000000 | 358.43 |
| 1271894400000 | 362.58 |
| 1271980800000 | 366.4 |
| 1272240000000 | 367.8399 |
| 1272326400000 | 360.64 |
| 1272412800000 | 365.27 |
| 1272499200000 | 367.5299 |
| 1272585600000 | 365.41 |
| 1272844800000 | 358.56 |
| 1272931200000 | 350.13 |
| 1273017600000 | 349.27 |
| 1273104000000 | 348.58 |
| 1273190400000 | 340.39 |
| 1273449600000 | 357.55 |
| 1273536000000 | 360.56 |
| 1273622400000 | 367.52 |
| 1273708800000 | 362.67 |
| 1273795200000 | 357.94 |
| 1274054400000 | 348.27 |
| 1274140800000 | 345.19 |
| 1274227200000 | 333.2799 |
| 1274313600000 | 317.81 |
| 1274400000000 | 324.48 |
| 1274659200000 | 322 |
| 1274745600000 | 328.7 |
| 1274832000000 | 330.25 |
| 1274918400000 | 343.4 |
| 1275004800000 | 339.3399 |
| 1275264000000 | 340.48 |
| 1275350400000 | 331.88 |
| 1275436800000 | 340.62 |
| 1275523200000 | 335.85 |
| 1275609600000 | 324.35 |
| 1275868800000 | 322.92 |
| 1275955200000 | 328.5 |
| 1276041600000 | 327.54 |
| 1276128000000 | 336.32 |
| 1276214400000 | 339.42 |
| 1276473600000 | 337.81 |
| 1276560000000 | 345.56 |
| 1276646400000 | 347.4 |
| 1276732800000 | 348.79 |
| 1276819200000 | 352.92 |
| 1277078400000 | 352.96 |
| 1277164800000 | 346.37 |
| 1277251200000 | 346.13 |
| 1277337600000 | 340.51 |
| 1277424000000 | 350.86 |
| 1277683200000 | 346.25 |
| 1277769600000 | 330.79 |
| 1277856000000 | 328.65 |
| 1277942400000 | 326.52 |
| 1278028800000 | 318 |
| 1278288000000 | 315.74 |
| 1278374400000 | 318.21 |
| 1278460800000 | 328.9 |
| 1278547200000 | 329.0299 |
| 1278633600000 | 338.3399 |
| 1278892800000 | 333.21 |
| 1278979200000 | 336.45 |
| 1279065600000 | 334.89 |
| 1279152000000 | 333.31 |
| 1279238400000 | 322.19 |
| 1279497600000 | 320.06 |
| 1279584000000 | 328.62 |
| 1279670400000 | 330.92 |
| 1279756800000 | 339.88 |
| 1279843200000 | 342.91 |
| 1280102400000 | 342.51 |
| 1280188800000 | 333.74 |
| 1280275200000 | 332.49 |
| 1280361600000 | 333.33 |
| 1280448000000 | 336.08 |
| 1280707200000 | 343.6 |
| 1280793600000 | 342.43 |
| 1280880000000 | 348.67 |
| 1280966400000 | 348.66 |
| 1281052800000 | 349.88 |
| 1281312000000 | 350.77 |
| 1281398400000 | 346.62 |
| 1281484800000 | 335.15 |
| 1281571200000 | 338.76 |
| 1281657600000 | 337.21 |
| 1281916800000 | 340 |
| 1282003200000 | 347.92 |
| 1282089600000 | 352.12 |
| 1282176000000 | 347.35 |
| 1282262400000 | 343.35 |
| 1282521600000 | 339.23 |
| 1282608000000 | 331.76 |
| 1282694400000 | 335.93 |
| 1282780800000 | 339.85 |
| 1282867200000 | 347.11 |
| 1283126400000 | 346.01 |
| 1283212800000 | 349.94 |
| 1283299200000 | 355.29 |
| 1283385600000 | 359.8 |
| 1283472000000 | 360.68 |
| 1283731200000 | 362.33 |
| 1283817600000 | 361.58 |
| 1283904000000 | 361.8399 |
| 1283990400000 | 356.76 |
| 1284076800000 | 359.99 |
| 1284336000000 | 363.42 |
| 1284422400000 | 368.12 |
| 1284508800000 | 366.9 |
| 1284595200000 | 371.01 |
| 1284681600000 | 368.64 |
| 1284940800000 | 373.05 |
| 1285027200000 | 372.57 |
| 1285113600000 | 376.96 |
| 1285200000000 | 372.97 |
| 1285286400000 | 378.48 |
| 1285545600000 | 376.97 |
| 1285632000000 | 381.7799 |
| 1285718400000 | 382.9 |
| 1285804800000 | 380.56 |
| 1285891200000 | 386.58 |
| 1286150400000 | 379.67 |
| 1286236800000 | 391.29 |
| 1286323200000 | 397.8 |
| 1286409600000 | 389.88 |
| 1286496000000 | 397.01 |
| 1286755200000 | 397.49 |
| 1286841600000 | 396.62 |
| 1286928000000 | 407.37 |
| 1287014400000 | 404.96 |
| 1287100800000 | 400.62 |
| 1287360000000 | 398.23 |
| 1287446400000 | 381.0299 |
| 1287532800000 | 388.79 |
| 1287619200000 | 385.56 |
| 1287705600000 | 384.97 |
| 1287964800000 | 391.76 |
| 1288051200000 | 392.24 |
| 1288137600000 | 385.1 |
| 1288224000000 | 392.76 |
| 1288310400000 | 398.04 |
| 1288569600000 | 399.92 |
| 1288656000000 | 402.76 |
| 1288742400000 | 400.91 |
| 1288828800000 | 419.43 |
| 1288915200000 | 423.11 |
| 1289174400000 | 431.45 |
| 1289260800000 | 423.4 |
| 1289347200000 | 426.27 |
| 1289433600000 | 433.08 |
| 1289520000000 | 421.55 |
| 1289779200000 | 416.8 |
| 1289865600000 | 402.8 |
| 1289952000000 | 405.0299 |
| 1290038400000 | 413.54 |
| 1290124800000 | 417.7799 |
| 1290384000000 | 420.83 |
| 1290470400000 | 414.45 |
| 1290556800000 | 419.96 |
| 1290643200000 | 421.04 |
| 1290729600000 | 414.02 |
| 1290988800000 | 414.25 |
| 1291075200000 | 418.48 |
| 1291161600000 | 429.54 |
| 1291248000000 | 438.32 |
| 1291334400000 | 446.14 |
| 1291593600000 | 452.45 |
| 1291680000000 | 449.65 |
| 1291766400000 | 439.01 |
| 1291852800000 | 443.12 |
| 1291939200000 | 447.9 |
| 1292198400000 | 452.63 |
| 1292284800000 | 450.16 |
| 1292371200000 | 443.91 |
| 1292457600000 | 441.3 |
| 1292544000000 | 445.46 |
| 1292803200000 | 446.53 |
| 1292889600000 | 451.57 |
| 1292976000000 | 449.76 |
| 1293062400000 | 452.31 |
| 1293148800000 | 453.38 |
| 1293408000000 | 452.58 |
| 1293494400000 | 455.4 |
| 1293580800000 | 460.38 |
| 1293667200000 | 460.28 |
| 1293753600000 | 463.75 |
| 1294012800000 | 467.37 |
| 1294099200000 | 458.95 |
| 1294185600000 | 457.27 |
| 1294272000000 | 449.16 |
| 1294358400000 | 448.97 |
| 1294617600000 | 448.05 |
| 1294704000000 | 459 |
| 1294790400000 | 461.67 |
| 1294876800000 | 451.49 |
| 1294963200000 | 443.83 |
| 1295222400000 | 445.21 |
| 1295308800000 | 449.63 |
| 1295395200000 | 441.35 |
| 1295481600000 | 433.24 |
| 1295568000000 | 429.89 |
| 1295827200000 | 431.66 |
| 1295913600000 | 429.08 |
| 1296000000000 | 445.19 |
| 1296086400000 | 435.15 |
| 1296172800000 | 434.34 |
| 1296432000000 | 439.07 |
| 1296518400000 | 452.48 |
| 1296604800000 | 450.57 |
| 1296691200000 | 455.94 |
| 1296777600000 | 452.61 |
| 1297036800000 | 451.97 |
| 1297123200000 | 457.72 |
| 1297209600000 | 446.97 |
| 1297296000000 | 446.55 |
| 1297382400000 | 445.79 |
| 1297641600000 | 456.27 |
| 1297728000000 | 456.45 |
| 1297814400000 | 459.28 |
| 1297900800000 | 461.15 |
| 1297987200000 | 455.74 |
| 1298246400000 | 455.46 |
| 1298332800000 | 442.79 |
| 1298419200000 | 446.01 |
| 1298505600000 | 441.17 |
| 1298592000000 | 450.17 |
| 1298851200000 | 455.9 |
| 1298937600000 | 454.34 |
| 1299024000000 | 455.24 |
| 1299110400000 | 458.28 |
| 1299196800000 | 459.18 |
| 1299456000000 | 451.56 |
| 1299542400000 | 449.16 |
| 1299628800000 | 439.63 |
| 1299715200000 | 426.14 |
| 1299801600000 | 433.38 |
| 1300060800000 | 432.2 |
| 1300147200000 | 431.09 |
| 1300233600000 | 422.92 |
| 1300320000000 | 432.14 |
| 1300406400000 | 436.34 |
| 1300665600000 | 444.85 |
| 1300752000000 | 445.52 |
| 1300838400000 | 457.14 |
| 1300924800000 | 456.87 |
| 1301011200000 | 455.99 |
| 1301270400000 | 448.79 |
| 1301356800000 | 450.53 |
| 1301443200000 | 458.06 |
| 1301529600000 | 457.66 |
| 1301616000000 | 456.45 |
| 1301875200000 | 460.87 |
| 1301961600000 | 474.57 |
| 1302048000000 | 473.66 |
| 1302134400000 | 471.51 |
| 1302220800000 | 474.85 |
| 1302480000000 | 463.14 |
| 1302566400000 | 451.71 |
| 1302652800000 | 449.15 |
| 1302739200000 | 451.91 |
| 1302825600000 | 451.57 |
| 1303084800000 | 443.89 |
| 1303171200000 | 454.64 |
| 1303257600000 | 460.51 |
| 1303344000000 | 467.39 |
| 1303776000000 | 457.03 |
| 1303862400000 | 458.98 |
| 1303948800000 | 459.07 |
| 1304035200000 | 462.4 |
| 1304294400000 | 455.17 |
| 1304380800000 | 444.65 |
| 1304467200000 | 439.22 |
| 1304553600000 | 426.04 |
| 1304640000000 | 428.89 |
| 1304899200000 | 436.2 |
| 1304985600000 | 434.48 |
| 1305072000000 | 419.53 |
| 1305158400000 | 415.69 |
| 1305244800000 | 411.98 |
| 1305504000000 | 413.5899 |
| 1305590400000 | 414.5299 |
| 1305676800000 | 421.52 |
| 1305763200000 | 420.82 |
| 1305849600000 | 419.35 |
| 1306108800000 | 414.8399 |
| 1306195200000 | 420.49 |
| 1306281600000 | 426.49 |
| 1306368000000 | 428.43 |
| 1306454400000 | 434.81 |
| 1306713600000 | 435.11 |
| 1306800000000 | 436.2 |
| 1306886400000 | 425.72 |
| 1306972800000 | 421.55 |
| 1307059200000 | 419.55 |
| 1307318400000 | 410.19 |
| 1307404800000 | 408.5 |
| 1307491200000 | 400.6 |
| 1307577600000 | 405.54 |
| 1307664000000 | 398.7 |
| 1307923200000 | 392.3 |
| 1308009600000 | 401.25 |
| 1308096000000 | 396.48 |
| 1308182400000 | 385.81 |
| 1308268800000 | 387.14 |
| 1308528000000 | 386.98 |
| 1308614400000 | 401.13 |
| 1308700800000 | 402.83 |
| 1308787200000 | 401.26 |
| 1308873600000 | 395.79 |
| 1309132800000 | 396.01 |
| 1309219200000 | 403.57 |
| 1309305600000 | 412.31 |
| 1309392000000 | 416.74 |
| 1309478400000 | 419.85 |
| 1309737600000 | 422.61 |
| 1309824000000 | 425.61 |
| 1309910400000 | 425.21 |
| 1309996800000 | 431.59 |
| 1310083200000 | 428.22 |
| 1310342400000 | 419.98 |
| 1310428800000 | 425.28 |
| 1310515200000 | 437.15 |
| 1310601600000 | 432.22 |
| 1310688000000 | 438.49 |
| 1310947200000 | 439.99 |
| 1311033600000 | 442.96 |
| 1311120000000 | 444.62 |
| 1311206400000 | 446 |
| 1311292800000 | 449.58 |
| 1311552000000 | 447.03 |
| 1311638400000 | 444.28 |
| 1311724800000 | 430.42 |
| 1311811200000 | 427.29 |
| 1311897600000 | 419.77 |
| 1312156800000 | 417.01 |
| 1312243200000 | 412.98 |
| 1312329600000 | 414.18 |
| 1312416000000 | 383.62 |
| 1312502400000 | 377.23 |
| 1312761600000 | 357.6 |
| 1312848000000 | 375.05 |
| 1312934400000 | 380.15 |
| 1313020800000 | 389.55 |
| 1313107200000 | 389.3399 |
| 1313366400000 | 399.77 |
| 1313452800000 | 392.93 |
| 1313539200000 | 395.57 |
| 1313625600000 | 377.98 |
| 1313712000000 | 379.8399 |
| 1313971200000 | 385.15 |
| 1314057600000 | 385.73 |
| 1314144000000 | 384.2 |
| 1314230400000 | 387.0899 |
| 1314316800000 | 395.29 |
| 1314576000000 | 402.6 |
| 1314662400000 | 407.0299 |
| 1314748800000 | 409.25 |
| 1314835200000 | 408.31 |
| 1314921600000 | 407.29 |
| 1315180800000 | 404.92 |
| 1315267200000 | 404.57 |
| 1315353600000 | 414.85 |
| 1315440000000 | 415.57 |
| 1315526400000 | 404.37 |
| 1315785600000 | 393.52 |
| 1315872000000 | 395.8399 |
| 1315958400000 | 393.39 |
| 1316044800000 | 397.45 |
| 1316131200000 | 398.08 |
| 1316390400000 | 390.92 |
| 1316476800000 | 391.21 |
| 1316563200000 | 374.69 |
| 1316649600000 | 344.15 |
| 1316736000000 | 334.85 |
| 1316995200000 | 341.5899 |
| 1317081600000 | 348.2799 |
| 1317168000000 | 330.8399 |
| 1317254400000 | 329.72 |
| 1317340800000 | 326.35 |
| 1317600000000 | 316.04 |
| 1317686400000 | 315.46 |
| 1317772800000 | 331.3 |
| 1317859200000 | 342.26 |
| 1317945600000 | 335.38 |
| 1318204800000 | 343.7799 |
| 1318291200000 | 347.7799 |
| 1318377600000 | 353.44 |
| 1318464000000 | 347.25 |
| 1318550400000 | 360.01 |
| 1318809600000 | 348.3399 |
| 1318896000000 | 351.71 |
| 1318982400000 | 335.87 |
| 1319068800000 | 333.37 |
| 1319155200000 | 341.55 |
| 1319414400000 | 357.01 |
| 1319500800000 | 354.94 |
| 1319587200000 | 360.05 |
| 1319673600000 | 380.95 |
| 1319760000000 | 391.48 |
| 1320019200000 | 374.64 |
| 1320105600000 | 366.21 |
| 1320192000000 | 376.41 |
| 1320278400000 | 385.55 |
| 1320364800000 | 386.51 |
| 1320624000000 | 391.8399 |
| 1320710400000 | 392.19 |
| 1320796800000 | 375.24 |
| 1320883200000 | 372.79 |
| 1320969600000 | 384.83 |
| 1321228800000 | 380.16 |
| 1321315200000 | 381.2 |
| 1321401600000 | 373.27 |
| 1321488000000 | 359.43 |
| 1321574400000 | 356.66 |
| 1321833600000 | 347.79 |
| 1321920000000 | 349.92 |
| 1322006400000 | 337.49 |
| 1322092800000 | 335.77 |
| 1322179200000 | 334.25 |
| 1322438400000 | 349.48 |
| 1322524800000 | 350.68 |
| 1322611200000 | 379.17 |
| 1322697600000 | 376.6 |
| 1322784000000 | 371.5299 |
| 1323043200000 | 373.19 |
| 1323129600000 | 375.56 |
| 1323216000000 | 375 |
| 1323302400000 | 361.79 |
| 1323388800000 | 366.73 |
| 1323648000000 | 354.56 |
| 1323734400000 | 342.43 |
| 1323820800000 | 332.99 |
| 1323907200000 | 330.17 |
| 1323993600000 | 334.93 |
| 1324252800000 | 324.82 |
| 1324339200000 | 338.08 |
| 1324425600000 | 338 |
| 1324512000000 | 340.49 |
| 1324598400000 | 341.19 |
| 1324944000000 | 339.58 |
| 1325030400000 | 327.11 |
| 1325116800000 | 331.39 |
| 1325203200000 | 334.46 |
| 1325462400000 | 334.46 |
| 1325548800000 | 352.25 |
| 1325635200000 | 352.47 |
| 1325721600000 | 351.5299 |
| 1325808000000 | 349.41 |
| 1326067200000 | 348.2799 |
| 1326153600000 | 355.92 |
| 1326240000000 | 358.99 |
| 1326326400000 | 363.48 |
| 1326412800000 | 357.74 |
| 1326672000000 | 360.21 |
| 1326758400000 | 355.11 |
| 1326844800000 | 359.17 |
| 1326931200000 | 357.86 |
| 1327017600000 | 354.81 |
| 1327276800000 | 359.4 |
| 1327363200000 | 354.67 |
| 1327449600000 | 369.93 |
| 1327536000000 | 373.63 |
| 1327622400000 | 376.16 |
| 1327881600000 | 371.91 |
| 1327968000000 | 371.2799 |
| 1328054400000 | 372.7799 |
| 1328140800000 | 377.68 |
| 1328227200000 | 377.01 |
| 1328486400000 | 376.29 |
| 1328572800000 | 373.11 |
| 1328659200000 | 371.21 |
| 1328745600000 | 371.26 |
| 1328832000000 | 362.94 |
| 1329091200000 | 361.55 |
| 1329177600000 | 356.04 |
| 1329264000000 | 356.57 |
| 1329350400000 | 364.81 |
| 1329436800000 | 360.32 |
| 1329696000000 | 361.26 |
| 1329782400000 | 369.63 |
| 1329868800000 | 373.19 |
| 1329955200000 | 374.21 |
| 1330041600000 | 372.11 |
| 1330300800000 | 369.0899 |
| 1330387200000 | 374.29 |
| 1330473600000 | 365.9 |
| 1330560000000 | 368.21 |
| 1330646400000 | 361.6 |
| 1330905600000 | 351.38 |
| 1330992000000 | 342.69 |
| 1331078400000 | 341.87 |
| 1331164800000 | 347.0299 |
| 1331251200000 | 348.35 |
| 1331510400000 | 342.94 |
| 1331596800000 | 345.37 |
| 1331683200000 | 335.71 |
| 1331769600000 | 338.0299 |
| 1331856000000 | 340.04 |
| 1332115200000 | 340.19 |
| 1332201600000 | 338.23 |
| 1332288000000 | 337.75 |
| 1332374400000 | 330.7799 |
| 1332460800000 | 336.0299 |
| 1332720000000 | 339.98 |
| 1332806400000 | 336.54 |
| 1332892800000 | 328.63 |
| 1332979200000 | 330.2 |
| 1333065600000 | 332.2799 |
| 1333324800000 | 338.77 |
| 1333411200000 | 330.15 |
| 1333497600000 | 320.24 |
| 1333584000000 | 318.05 |
| 1334016000000 | 317.07 |
| 1334102400000 | 316 |
| 1334188800000 | 329.26 |
| 1334275200000 | 323.64 |
| 1334534400000 | 319.5299 |
| 1334620800000 | 325.23 |
| 1334707200000 | 323.67 |
| 1334793600000 | 323.04 |
| 1334880000000 | 319.7 |
| 1335139200000 | 311.6 |
| 1335225600000 | 313.38 |
| 1335312000000 | 320.43 |
| 1335398400000 | 319.0299 |
| 1335484800000 | 321.49 |
| 1335744000000 | 319.61 |
| 1335830400000 | 321.82 |
| 1335916800000 | 315.8 |
| 1336003200000 | 307.47 |
| 1336089600000 | 303.95 |
| 1336348800000 | 301.51 |
| 1336435200000 | 292.79 |
| 1336521600000 | 295.86 |
| 1336608000000 | 295.2799 |
| 1336694400000 | 292.18 |
| 1336953600000 | 284.18 |
| 1337040000000 | 273.08 |
| 1337126400000 | 271.85 |
| 1337212800000 | 276.55 |
| 1337299200000 | 275.17 |
| 1337558400000 | 278.71 |
| 1337644800000 | 280.64 |
| 1337731200000 | 289.24 |
| 1337817600000 | 289.12 |
| 1337904000000 | 289.83 |
| 1338163200000 | 289.44 |
| 1338249600000 | 290.6 |
| 1338336000000 | 285.97 |
| 1338422400000 | 281.79 |
| 1338508800000 | 290.81 |
| 1338768000000 | 293.07 |
| 1338854400000 | 295.75 |
| 1338940800000 | 298.33 |
| 1339027200000 | 294.41 |
| 1339113600000 | 293.64 |
| 1339372800000 | 287.9 |
| 1339459200000 | 292.76 |
| 1339545600000 | 294.48 |
| 1339632000000 | 296.64 |
| 1339718400000 | 299.35 |
| 1339977600000 | 302.01 |
| 1340064000000 | 306.26 |
| 1340150400000 | 303.7799 |
| 1340236800000 | 289.37 |
| 1340323200000 | 286.85 |
| 1340582400000 | 285.33 |
| 1340668800000 | 282.37 |
| 1340755200000 | 284.68 |
| 1340841600000 | 281.55 |
| 1340928000000 | 292.22 |
| 1341187200000 | 292.05 |
| 1341273600000 | 304.86 |
| 1341360000000 | 304.77 |
| 1341446400000 | 301.71 |
| 1341532800000 | 293.42 |
| 1341792000000 | 290.41 |
| 1341878400000 | 282.17 |
| 1341964800000 | 277.32 |
| 1342051200000 | 274.71 |
| 1342137600000 | 281.32 |
| 1342396800000 | 278.55 |
| 1342483200000 | 277.54 |
| 1342569600000 | 277.07 |
| 1342656000000 | 282.27 |
| 1342742400000 | 280.75 |
| 1343001600000 | 273.37 |
| 1343088000000 | 269.4 |
| 1343174400000 | 270.69 |
| 1343260800000 | 277.08 |
| 1343347200000 | 280.7 |
| 1343606400000 | 283.38 |
| 1343692800000 | 280.29 |
| 1343779200000 | 278.13 |
| 1343865600000 | 273.99 |
| 1343952000000 | 279.86 |
| 1344211200000 | 282.64 |
| 1344297600000 | 290.48 |
| 1344384000000 | 290.05 |
| 1344470400000 | 294.23 |
| 1344556800000 | 296.58 |
| 1344816000000 | 292.7799 |
| 1344902400000 | 289.74 |
| 1344988800000 | 290.74 |
| 1345075200000 | 298.92 |
| 1345161600000 | 298.76 |
| 1345420800000 | 300.23 |
| 1345507200000 | 306.16 |
| 1345593600000 | 310.05 |
| 1345680000000 | 308.0899 |
| 1345766400000 | 306.96 |
| 1346025600000 | 303.97 |
| 1346112000000 | 303.69 |
| 1346198400000 | 301.62 |
| 1346284800000 | 297.5899 |
| 1346371200000 | 306.46 |
| 1346630400000 | 306.38 |
| 1346716800000 | 303.31 |
| 1346803200000 | 303.16 |
| 1346889600000 | 311.43 |
| 1346976000000 | 325.6 |
| 1347235200000 | 321.33 |
| 1347321600000 | 323.96 |
| 1347408000000 | 325.5899 |
| 1347494400000 | 338.42 |
| 1347580800000 | 348.19 |
| 1347840000000 | 343.17 |
| 1347926400000 | 342.43 |
| 1348012800000 | 344.1 |
| 1348099200000 | 340.8 |
| 1348185600000 | 340.39 |
| 1348444800000 | 333.05 |
| 1348531200000 | 328.56 |
| 1348617600000 | 327.76 |
| 1348704000000 | 335.08 |
| 1348790400000 | 333.39 |
| 1349049600000 | 335.42 |
| 1349136000000 | 333.75 |
| 1349222400000 | 331.1 |
| 1349308800000 | 339.63 |
| 1349395200000 | 338.95 |
| 1349654400000 | 339.89 |
| 1349740800000 | 333.23 |
| 1349827200000 | 331.89 |
| 1349913600000 | 335.36 |
| 1350000000000 | 330.23 |
| 1350259200000 | 330.96 |
| 1350345600000 | 338.37 |
| 1350432000000 | 341.77 |
| 1350518400000 | 339.22 |
| 1350604800000 | 335.8 |
| 1350864000000 | 338.89 |
| 1350950400000 | 329.3399 |
| 1351036800000 | 325.86 |
| 1351123200000 | 331.46 |
| 1351209600000 | 329.95 |
| 1351468800000 | 329.68 |
| 1351555200000 | 333.72 |
| 1351641600000 | 336.17 |
| 1351728000000 | 336.91 |
| 1351814400000 | 323.86 |
| 1352073600000 | 323.11 |
| 1352160000000 | 327.71 |
| 1352246400000 | 326.19 |
| 1352332800000 | 326.36 |
| 1352419200000 | 323.97 |
| 1352678400000 | 322.43 |
| 1352764800000 | 319.22 |
| 1352851200000 | 308.26 |
| 1352937600000 | 302.63 |
| 1353024000000 | 304.24 |
| 1353283200000 | 312.87 |
| 1353369600000 | 310.67 |
| 1353456000000 | 313.26 |
| 1353542400000 | 313.72 |
| 1353628800000 | 318.24 |
| 1353888000000 | 317.08 |
| 1353974400000 | 312.16 |
| 1354060800000 | 314.48 |
| 1354147200000 | 315.52 |
| 1354233600000 | 313.14 |
| 1354492800000 | 308.05 |
| 1354579200000 | 308.46 |
| 1354665600000 | 298.87 |
| 1354752000000 | 298.83 |
| 1354838400000 | 300.99 |
| 1355097600000 | 304.21 |
| 1355184000000 | 304.74 |
| 1355270400000 | 309.94 |
| 1355356800000 | 305.23 |
| 1355443200000 | 308 |
| 1355702400000 | 307.93 |
| 1355788800000 | 307.29 |
| 1355875200000 | 306.5299 |
| 1355961600000 | 305.11 |
| 1356048000000 | 303.02 |
| 1356307200000 | 303.48 |
| 1356566400000 | 305.58 |
| 1356652800000 | 301.93 |
| 1356912000000 | 310.39 |
| 1357084800000 | 317.48 |
| 1357171200000 | 310.36 |
| 1357257600000 | 312.24 |
| 1357516800000 | 308.69 |
| 1357603200000 | 308.15 |
| 1357689600000 | 307.2 |
| 1357776000000 | 313.12 |
| 1357862400000 | 311.5 |
| 1358121600000 | 310.79 |
| 1358208000000 | 313.47 |
| 1358294400000 | 310.55 |
| 1358380800000 | 311.26 |
| 1358467200000 | 312.02 |
| 1358726400000 | 313.8 |
| 1358812800000 | 318.56 |
| 1358899200000 | 313.15 |
| 1358985600000 | 307.13 |
| 1359072000000 | 302.65 |
| 1359331200000 | 299.36 |
| 1359417600000 | 303.08 |
| 1359504000000 | 301.02 |
| 1359590400000 | 299.21 |
| 1359676800000 | 303.24 |
| 1359936000000 | 302.4 |
| 1360022400000 | 303.49 |
| 1360108800000 | 305.6 |
| 1360195200000 | 303.71 |
| 1360281600000 | 302.95 |
| 1360540800000 | 298.3 |
| 1360627200000 | 300.96 |
| 1360713600000 | 297.65 |
| 1360800000000 | 300.01 |
| 1360886400000 | 293.75 |
| 1361145600000 | 293.11 |
| 1361232000000 | 290.89 |
| 1361318400000 | 278.21 |
| 1361404800000 | 279.07 |
| 1361491200000 | 279.35 |
| 1361750400000 | 278.42 |
| 1361836800000 | 281.01 |
| 1361923200000 | 281.16 |
| 1362009600000 | 278.24 |
| 1362096000000 | 274.91 |
| 1362355200000 | 269.3399 |
| 1362441600000 | 269.94 |
| 1362528000000 | 279.17 |
| 1362614400000 | 278.06 |
| 1362700800000 | 279.75 |
| 1362960000000 | 278.92 |
| 1363046400000 | 282.42 |
| 1363132800000 | 276.36 |
| 1363219200000 | 277.96 |
| 1363305600000 | 279.95 |
| 1363564800000 | 279.6 |
| 1363651200000 | 276.91 |
| 1363737600000 | 278.54 |
| 1363824000000 | 280.73 |
| 1363910400000 | 281.0899 |
| 1364169600000 | 277.79 |
| 1364256000000 | 277.94 |
| 1364342400000 | 280.7799 |
| 1364428800000 | 280.7 |
| 1364860800000 | 270.22 |
| 1364947200000 | 261.65 |
| 1365033600000 | 264.2 |
| 1365120000000 | 265.08 |
| 1365379200000 | 265.12 |
| 1365465600000 | 272.77 |
| 1365552000000 | 266.86 |
| 1365638400000 | 265.02 |
| 1365724800000 | 254.24 |
| 1365984000000 | 234.28 |
| 1366070400000 | 234.93 |
| 1366156800000 | 225.2 |
| 1366243200000 | 229.27 |
| 1366329600000 | 230.1 |
| 1366588800000 | 233.13 |
| 1366675200000 | 230.5 |
| 1366761600000 | 241.52 |
| 1366848000000 | 243.3 |
| 1366934400000 | 236.61 |
| 1367193600000 | 239.69 |
| 1367280000000 | 243.49 |
| 1367366400000 | 239.15 |
| 1367452800000 | 239.59 |
| 1367539200000 | 244.16 |
| 1367798400000 | 244.82 |
| 1367884800000 | 243.06 |
| 1367971200000 | 253.55 |
| 1368057600000 | 251.6 |
| 1368144000000 | 250.5 |
| 1368403200000 | 246.3 |
| 1368489600000 | 245.27 |
| 1368576000000 | 240.45 |
| 1368662400000 | 240.19 |
| 1368748800000 | 237.86 |
| 1369008000000 | 239.46 |
| 1369094400000 | 241.84 |
| 1369180800000 | 243.23 |
| 1369267200000 | 241.02 |
| 1369353600000 | 239.36 |
| 1369612800000 | 239.9 |
| 1369699200000 | 240.05 |
| 1369785600000 | 242.87 |
| 1369872000000 | 250.94 |
| 1369958400000 | 246.95 |
| 1370217600000 | 249.07 |
| 1370304000000 | 246.96 |
| 1370390400000 | 244.42 |
| 1370476800000 | 246.67 |
| 1370563200000 | 242.2 |
| 1370822400000 | 242.24 |
| 1370908800000 | 235.37 |
| 1370995200000 | 235.32 |
| 1371081600000 | 238.83 |
| 1371168000000 | 234.91 |
| 1371427200000 | 236.31 |
| 1371513600000 | 233.18 |
| 1371600000000 | 228.52 |
| 1371686400000 | 215.1 |
| 1371772800000 | 216.17 |
| 1372032000000 | 207.48 |
| 1372118400000 | 208.97 |
| 1372204800000 | 203.35 |
| 1372291200000 | 206.05 |
| 1372377600000 | 212.69 |
| 1372636800000 | 214.81 |
| 1372723200000 | 210.02 |
| 1372809600000 | 211.18 |
| 1372896000000 | 211.25 |
| 1372982400000 | 207.51 |
| 1373241600000 | 207.65 |
| 1373328000000 | 210.42 |
| 1373414400000 | 209.48 |
| 1373500800000 | 220.7 |
| 1373587200000 | 217.34 |
| 1373846400000 | 217.71 |
| 1373932800000 | 222.8 |
| 1374019200000 | 220.7 |
| 1374105600000 | 221.38 |
| 1374192000000 | 224.59 |
| 1374451200000 | 232.55 |
| 1374537600000 | 237.1 |
| 1374624000000 | 229.33 |
| 1374710400000 | 232.31 |
| 1374796800000 | 234.26 |
| 1375056000000 | 232.46 |
| 1375142400000 | 230.57 |
| 1375228800000 | 228.22 |
| 1375315200000 | 228.09 |
| 1375401600000 | 226.59 |
| 1375660800000 | 225.38 |
| 1375747200000 | 219.24 |
| 1375833600000 | 218.19 |
| 1375920000000 | 230.13 |
| 1376006400000 | 235.99 |
| 1376265600000 | 242.51 |
| 1376352000000 | 238.53 |
| 1376438400000 | 245 |
| 1376524800000 | 250.69 |
| 1376611200000 | 248.11 |
| 1376870400000 | 244.69 |
| 1376956800000 | 248.42 |
| 1377043200000 | 240.62 |
| 1377129600000 | 245.74 |
| 1377216000000 | 249.23 |
| 1377475200000 | 250.89 |
| 1377561600000 | 242.43 |
| 1377648000000 | 240.55 |
| 1377734400000 | 241.34 |
| 1377820800000 | 239.18 |
| 1378080000000 | 239.25 |
| 1378166400000 | 242.67 |
| 1378252800000 | 244.03 |
| 1378339200000 | 240.35 |
| 1378425600000 | 243.11 |
| 1378684800000 | 245.69 |
| 1378771200000 | 241.61 |
| 1378857600000 | 244.43 |
| 1378944000000 | 237.72 |
| 1379030400000 | 238.05 |
| 1379289600000 | 239.38 |
| 1379376000000 | 241.31 |
| 1379462400000 | 252.35 |
| 1379548800000 | 249.38 |
| 1379635200000 | 241.08 |
| 1379894400000 | 238.27 |
| 1379980800000 | 238.39 |
| 1380067200000 | 240.03 |
| 1380153600000 | 238.84 |
| 1380240000000 | 236.76 |
| 1380499200000 | 236.34 |
| 1380585600000 | 232.83 |
| 1380672000000 | 234.11 |
| 1380758400000 | 230.82 |
| 1380844800000 | 232.06 |
| 1381104000000 | 232.14 |
| 1381190400000 | 226.94 |
| 1381276800000 | 227.02 |
| 1381363200000 | 229.18 |
| 1381449600000 | 227.59 |
| 1381708800000 | 229.18 |
| 1381795200000 | 231.54 |
| 1381881600000 | 230.33 |
| 1381968000000 | 236.65 |
| 1382054400000 | 236.8 |
| 1382313600000 | 238.82 |
| 1382400000000 | 246.95 |
| 1382486400000 | 242.83 |
| 1382572800000 | 249.31 |
| 1382659200000 | 250.32 |
| 1382918400000 | 250.45 |
| 1383004800000 | 247.7 |
| 1383091200000 | 249.65 |
| 1383177600000 | 243.92 |
| 1383264000000 | 239.29 |
| 1383523200000 | 245 |
| 1383609600000 | 242.92 |
| 1383696000000 | 244.25 |
| 1383782400000 | 238 |
| 1383868800000 | 240.11 |
| 1384128000000 | 240.03 |
| 1384214400000 | 236.86 |
| 1384300800000 | 237.57 |
| 1384387200000 | 240.01 |
| 1384473600000 | 240.3 |
| 1384732800000 | 237.22 |
| 1384819200000 | 237.66 |
| 1384905600000 | 233.99 |
| 1384992000000 | 233.77 |
| 1385078400000 | 232.48 |
| 1385337600000 | 231.84 |
| 1385424000000 | 229.18 |
| 1385510400000 | 228.08 |
| 1385596800000 | 229.13 |
| 1385683200000 | 229.54 |
| 1385942400000 | 224 |
| 1386028800000 | 222.05 |
| 1386115200000 | 224.5 |
| 1386201600000 | 222.29 |
| 1386288000000 | 223.07 |
| 1386547200000 | 226.14 |
| 1386633600000 | 230.33 |
| 1386720000000 | 224.78 |
| 1386806400000 | 224.69 |
| 1386892800000 | 226.29 |
| 1387152000000 | 228.34 |
| 1387238400000 | 228.31 |
| 1387324800000 | 229.03 |
| 1387411200000 | 228.23 |
| 1387497600000 | 228.88 |
| 1387756800000 | 229.75 |
| 1387843200000 | 234.32 |
| 1388102400000 | 237.56 |
| 1388361600000 | 235.18 |
| 1388448000000 | 237.72 |
| 1388620800000 | 240.48 |
| 1388707200000 | 238.75 |
| 1388966400000 | 238.56 |
| 1389052800000 | 237.79 |
| 1389139200000 | 236.14 |
| 1389225600000 | 233.33 |
| 1389312000000 | 235.98 |
| 1389571200000 | 235.53 |
| 1389657600000 | 235.26 |
| 1389744000000 | 238.76 |
| 1389830400000 | 241.97 |
| 1389916800000 | 243.92 |
| 1390176000000 | 246.52 |
| 1390262400000 | 245.29 |
| 1390348800000 | 241.74 |
| 1390435200000 | 241.41 |
| 1390521600000 | 236.61 |
| 1390780800000 | 234.55 |
| 1390867200000 | 236.99 |
| 1390953600000 | 239.91 |
| 1391040000000 | 237.66 |
| 1391126400000 | 235.76 |
| 1391385600000 | 231.26 |
| 1391472000000 | 231.54 |
| 1391558400000 | 229.86 |
| 1391644800000 | 232 |
| 1391731200000 | 237.17 |
| 1391990400000 | 239.6 |
| 1392076800000 | 244.52 |
| 1392163200000 | 242.92 |
| 1392249600000 | 246.69 |
| 1392336000000 | 250.21 |
| 1392595200000 | 250.27 |
| 1392681600000 | 250.75 |
| 1392768000000 | 246.96 |
| 1392854400000 | 252.48 |
| 1392940800000 | 249.86 |
| 1393200000000 | 249.83 |
| 1393286400000 | 248.4 |
| 1393372800000 | 249.7 |
| 1393459200000 | 249.96 |
| 1393545600000 | 247.73 |
| 1393804800000 | 247.71 |
| 1393891200000 | 249.59 |
| 1393977600000 | 250.89 |
| 1394064000000 | 252.31 |
| 1394150400000 | 246.27 |
| 1394409600000 | 243 |
| 1394496000000 | 241.44 |
| 1394582400000 | 244.34 |
| 1394668800000 | 245.84 |
| 1394755200000 | 246.32 |
| 1395014400000 | 245.44 |
| 1395100800000 | 245.66 |
| 1395187200000 | 239.89 |
| 1395273600000 | 239.33 |
| 1395360000000 | 242.84 |
| 1395619200000 | 236.91 |
| 1395705600000 | 239.03 |
| 1395792000000 | 232.88 |
| 1395878400000 | 236.57 |
| 1395964800000 | 238.87 |
| 1396224000000 | 237.78 |
| 1396310400000 | 238.4 |
| 1396396800000 | 241.32 |
| 1396483200000 | 240.36 |
| 1396569600000 | 240.74 |
| 1396828800000 | 239.1 |
| 1396915200000 | 243.08 |
| 1397001600000 | 245.21 |
| 1397088000000 | 241.19 |
| 1397174400000 | 238.31 |
| 1397433600000 | 241.46 |
| 1397520000000 | 238.88 |
| 1397606400000 | 238.98 |
| 1397692800000 | 238.64 |
| 1398124800000 | 240.25 |
| 1398211200000 | 242.04 |
| 1398297600000 | 241.78 |
| 1398384000000 | 242.8 |
| 1398643200000 | 239.35 |
| 1398729600000 | 242.54 |
| 1398816000000 | 242.45 |
| 1398902400000 | 241.66 |
| 1398988800000 | 244.44 |
| 1399248000000 | 241.67 |
| 1399334400000 | 240.51 |
| 1399420800000 | 239.68 |
| 1399507200000 | 239.01 |
| 1399593600000 | 239.73 |
| 1399852800000 | 245.09 |
| 1399939200000 | 245.17 |
| 1400025600000 | 246.09 |
| 1400112000000 | 243.12 |
| 1400198400000 | 241.48 |
| 1400457600000 | 241.95 |
| 1400544000000 | 239.94 |
| 1400630400000 | 240.28 |
| 1400716800000 | 240.28 |
| 1400803200000 | 240.9 |
| 1401062400000 | 241.38 |
| 1401148800000 | 237.58 |
| 1401235200000 | 235.48 |
| 1401321600000 | 236.95 |
| 1401408000000 | 237.97 |
| 1401667200000 | 236.99 |
| 1401753600000 | 236.57 |
| 1401840000000 | 236.76 |
| 1401926400000 | 238.63 |
| 1402012800000 | 239.25 |
| 1402272000000 | 238.59 |
| 1402358400000 | 239.95 |
| 1402444800000 | 241.08 |
| 1402531200000 | 241.32 |
| 1402617600000 | 243.86 |
| 1402876800000 | 243.25 |
| 1402963200000 | 244.26 |
| 1403049600000 | 248.64 |
| 1403136000000 | 252.94 |
| 1403222400000 | 252.7 |
| 1403481600000 | 256.94 |
| 1403568000000 | 252.42 |
| 1403654400000 | 253.46 |
| 1403740800000 | 254.93 |
| 1403827200000 | 255.66 |
| 1404086400000 | 259.11 |
| 1404172800000 | 259.24 |
| 1404259200000 | 261.68 |
| 1404345600000 | 263.7799 |
| 1404432000000 | 264.11 |
| 1404691200000 | 263.47 |
| 1404777600000 | 264.65 |
| 1404864000000 | 268.42 |
| 1404950400000 | 265.74 |
| 1405036800000 | 269 |
| 1405296000000 | 266.66 |
| 1405382400000 | 262.15 |
| 1405468800000 | 266.86 |
| 1405555200000 | 266.61 |
| 1405641600000 | 266.57 |
| 1405900800000 | 266.5299 |
| 1405987200000 | 266.07 |
| 1406073600000 | 266.48 |
| 1406160000000 | 265.57 |
| 1406246400000 | 267.02 |
| 1406505600000 | 268.7799 |
| 1406592000000 | 267.55 |
| 1406678400000 | 265.95 |
| 1406764800000 | 261.21 |
| 1406851200000 | 260.44 |
| 1407110400000 | 262.02 |
| 1407196800000 | 260.57 |
| 1407283200000 | 261.95 |
| 1407369600000 | 260.27 |
| 1407456000000 | 261.8399 |
| 1407715200000 | 263.29 |
| 1407801600000 | 264.44 |
| 1407888000000 | 264.66 |
| 1407974400000 | 263.37 |
| 1408060800000 | 262.0299 |
| 1408320000000 | 264.07 |
| 1408406400000 | 263.32 |
| 1408492800000 | 264.79 |
| 1408579200000 | 261.22 |
| 1408665600000 | 260.27 |
| 1408924800000 | 259.45 |
| 1409011200000 | 261.86 |
| 1409097600000 | 261.46 |
| 1409184000000 | 260.96 |
| 1409270400000 | 263.29 |
| 1409529600000 | 263.0899 |
| 1409616000000 | 257.96 |
| 1409702400000 | 259.0299 |
| 1409788800000 | 256.54 |
| 1409875200000 | 256.8 |
| 1410134400000 | 253.3 |
| 1410220800000 | 251.7 |
| 1410307200000 | 250.87 |
| 1410393600000 | 252.72 |
| 1410480000000 | 250.54 |
| 1410739200000 | 248.82 |
| 1410825600000 | 249.4 |
| 1410912000000 | 249.01 |
| 1410998400000 | 246.87 |
| 1411084800000 | 242.7 |
| 1411344000000 | 238.29 |
| 1411430400000 | 238.05 |
| 1411516800000 | 237.72 |
| 1411603200000 | 235.65 |
| 1411689600000 | 236.45 |
| 1411948800000 | 233.64 |
| 1412035200000 | 232.83 |
| 1412121600000 | 229.82 |
| 1412208000000 | 229.97 |
| 1412294400000 | 226.35 |
| 1412553600000 | 227.92 |
| 1412640000000 | 222.54 |
| 1412726400000 | 229.33 |
| 1412812800000 | 221.85 |
| 1412899200000 | 217.31 |
| 1413158400000 | 216.45 |
| 1413244800000 | 218.53 |
| 1413331200000 | 216.72 |
| 1413417600000 | 218.07 |
| 1413504000000 | 218.9 |
| 1413763200000 | 222.52 |
| 1413849600000 | 226.89 |
| 1413936000000 | 222.05 |
| 1414022400000 | 222.57 |
| 1414108800000 | 223.59 |
| 1414368000000 | 220.03 |
| 1414454400000 | 222.33 |
| 1414540800000 | 217.85 |
| 1414627200000 | 209.62 |
| 1414713600000 | 209.24 |
| 1414972800000 | 208.73 |
| 1415059200000 | 205.85 |
| 1415145600000 | 203.28 |
| 1415232000000 | 206.06 |
| 1415318400000 | 214.47 |
| 1415577600000 | 210.08 |
| 1415664000000 | 212.76 |
| 1415750400000 | 214.22 |
| 1415836800000 | 211.56 |
| 1415923200000 | 217.04 |
| 1416182400000 | 218.56 |
| 1416268800000 | 222.38 |
| 1416355200000 | 217.38 |
| 1416441600000 | 221.38 |
| 1416528000000 | 224.88 |
| 1416787200000 | 221.7 |
| 1416873600000 | 226.21 |
| 1416960000000 | 224.38 |
| 1417046400000 | 222.67 |
| 1417132800000 | 213.05 |
| 1417392000000 | 214.8 |
| 1417478400000 | 212.51 |
| 1417564800000 | 216.89 |
| 1417651200000 | 213.18 |
| 1417737600000 | 210.84 |
| 1417996800000 | 206.86 |
| 1418083200000 | 210.89 |
| 1418169600000 | 204.71 |
| 1418256000000 | 201.13 |
| 1418342400000 | 195.51 |
| 1418601600000 | 189.18 |
| 1418688000000 | 185.99 |
| 1418774400000 | 193.47 |
| 1418860800000 | 199.13 |
| 1418947200000 | 199.04 |
| 1419206400000 | 193.79 |
| 1419292800000 | 195.26 |
| 1419379200000 | 196.53 |
| 1419811200000 | 197.5 |
| 1419897600000 | 200.15 |
| 1419984000000 | 198.9 |
| 1420156800000 | 200.75 |
| 1420416000000 | 194.02 |
| 1420502400000 | 197.13 |
| 1420588800000 | 196.9 |
| 1420675200000 | 200.27 |
| 1420761600000 | 201.9199 |
| 1421020800000 | 201.74 |
| 1421107200000 | 193.35 |
| 1421193600000 | 185.86 |
| 1421280000000 | 190.53 |
| 1421366400000 | 196.26 |
| 1421625600000 | 197.02 |
| 1421712000000 | 199.69 |
| 1421798400000 | 203.45 |
| 1421884800000 | 204.21 |
| 1421971200000 | 198.76 |
| 1422230400000 | 201.08 |
| 1422316800000 | 200.84 |
| 1422403200000 | 195.65 |
| 1422489600000 | 193.04 |
| 1422576000000 | 194.85 |
| 1422835200000 | 198.73 |
| 1422921600000 | 202.77 |
| 1423008000000 | 202.28 |
| 1423094400000 | 207.91 |
| 1423180800000 | 202.08 |
| 1423440000000 | 203.02 |
| 1423526400000 | 201.78 |
| 1423612800000 | 199.04 |
| 1423699200000 | 204.32 |
| 1423785600000 | 207.57 |
| 1424044800000 | 207.3899 |
| 1424131200000 | 206.47 |
| 1424217600000 | 209.1399 |
| 1424304000000 | 206.78 |
| 1424390400000 | 208.04 |
| 1424649600000 | 205.69 |
| 1424736000000 | 207.21 |
| 1424822400000 | 207.3899 |
| 1424908800000 | 207.05 |
| 1424995200000 | 208.02 |
| 1425254400000 | 205.66 |
| 1425340800000 | 204.04 |
| 1425427200000 | 200.34 |
| 1425513600000 | 199.36 |
| 1425600000000 | 192.15 |
| 1425859200000 | 188.76 |
| 1425945600000 | 184.5 |
| 1426032000000 | 185.46 |
| 1426118400000 | 186.28 |
| 1426204800000 | 184.16 |
| 1426464000000 | 183.97 |
| 1426550400000 | 181.84 |
| 1426636800000 | 186.08 |
| 1426723200000 | 182.96 |
| 1426809600000 | 188.94 |
| 1427068800000 | 192.15 |
| 1427155200000 | 191.03 |
| 1427241600000 | 188.74 |
| 1427328000000 | 187.9199 |
| 1427414400000 | 185.4199 |
| 1427673600000 | 187.82 |
| 1427760000000 | 185.8899 |
| 1427846400000 | 188.95 |
| 1427932800000 | 189.65 |
| 1428364800000 | 191.32 |
| 1428451200000 | 191.48 |
| 1428537600000 | 190.63 |
| 1428624000000 | 192.1699 |
| 1428883200000 | 190.45 |
| 1428969600000 | 192.02 |
| 1429056000000 | 197.45 |
| 1429142400000 | 197.24 |
| 1429228800000 | 196.4199 |
| 1429488000000 | 197.74 |
| 1429574400000 | 194.22 |
| 1429660800000 | 193.56 |
| 1429747200000 | 195.71 |
| 1429833600000 | 198.33 |
| 1430092800000 | 202.21 |
| 1430179200000 | 205.98 |
| 1430265600000 | 207.72 |
| 1430352000000 | 205.74 |
| 1430438400000 | 208.8899 |
| 1430697600000 | 207.8899 |
| 1430784000000 | 204.97 |
| 1430870400000 | 203.54 |
| 1430956800000 | 202.61 |
| 1431043200000 | 204.81 |
| 1431302400000 | 204.07 |
| 1431388800000 | 204.06 |
| 1431475200000 | 205.48 |
| 1431561600000 | 207.07 |
| 1431648000000 | 206.72 |
| 1431907200000 | 204.54 |
| 1431993600000 | 198.4199 |
| 1432080000000 | 197.84 |
| 1432166400000 | 197 |
| 1432252800000 | 195.95 |
| 1432512000000 | 195.84 |
| 1432598400000 | 190.05 |
| 1432684800000 | 190.96 |
| 1432771200000 | 191.11 |
| 1432857600000 | 188.73 |
| 1433116800000 | 188.44 |
| 1433203200000 | 192.41 |
| 1433289600000 | 191.41 |
| 1433376000000 | 189.38 |
| 1433462400000 | 187.44 |
| 1433721600000 | 185.8899 |
| 1433808000000 | 186.86 |
| 1433894400000 | 187.95 |
| 1433980800000 | 185.34 |
| 1434067200000 | 184.46 |
| 1434326400000 | 183.3 |
| 1434412800000 | 182.71 |
| 1434499200000 | 184.54 |
| 1434585600000 | 185.9 |
| 1434672000000 | 182.65 |
| 1434931200000 | 180.31 |
| 1435017600000 | 182.4199 |
| 1435104000000 | 182.76 |
| 1435190400000 | 179.18 |
| 1435276800000 | 178.3 |
| 1435536000000 | 175.41 |
| 1435622400000 | 172.3899 |
| 1435708800000 | 171.94 |
| 1435795200000 | 171.99 |
| 1435881600000 | 172.45 |
| 1436140800000 | 171.27 |
| 1436227200000 | 166.87 |
| 1436313600000 | 163.34 |
| 1436400000000 | 163.72 |
| 1436486400000 | 163.49 |
| 1436745600000 | 165.75 |
| 1436832000000 | 165.36 |
| 1436918400000 | 161.49 |
| 1437004800000 | 159.34 |
| 1437091200000 | 154.77 |
| 1437350400000 | 146.69 |
| 1437436800000 | 148.9199 |
| 1437523200000 | 147.01 |
| 1437609600000 | 142.99 |
| 1437696000000 | 140.69 |
| 1437955200000 | 136.85 |
| 1438041600000 | 140.26 |
| 1438128000000 | 141.65 |
| 1438214400000 | 138.48 |
| 1438300800000 | 139.3899 |
| 1438560000000 | 136.88 |
| 1438646400000 | 136.1 |
| 1438732800000 | 134.95 |
| 1438819200000 | 137.08 |
| 1438905600000 | 134.88 |
| 1439164800000 | 142 |
| 1439251200000 | 137.49 |
| 1439337600000 | 140.6 |
| 1439424000000 | 137.12 |
| 1439510400000 | 137.11 |
| 1439769600000 | 139.07 |
| 1439856000000 | 136.19 |
| 1439942400000 | 136.07 |
| 1440028800000 | 136.06 |
| 1440115200000 | 132.57 |
| 1440374400000 | 123.59 |
| 1440460800000 | 120.51 |
| 1440547200000 | 119.03 |
| 1440633600000 | 128.15 |
| 1440720000000 | 131.63 |
| 1440979200000 | 130.96 |
| 1441065600000 | 126.29 |
| 1441152000000 | 126.77 |
| 1441238400000 | 127.35 |
| 1441324800000 | 124.28 |
| 1441584000000 | 124.14 |
| 1441670400000 | 128.4 |
| 1441756800000 | 126.54 |
| 1441843200000 | 127 |
| 1441929600000 | 127.55 |
| 1442188800000 | 125.15 |
| 1442275200000 | 125.92 |
| 1442361600000 | 130.73 |
| 1442448000000 | 131.36 |
| 1442534400000 | 128.18 |
| 1442793600000 | 125.78 |
| 1442880000000 | 121.24 |
| 1442966400000 | 119 |
| 1443052800000 | 122.03 |
| 1443139200000 | 121.05 |
| 1443398400000 | 116.7 |
| 1443484800000 | 116.19 |
| 1443571200000 | 118.89 |
| 1443657600000 | 117.77 |
| 1443744000000 | 123.43 |
| 1444003200000 | 129.54 |
| 1444089600000 | 134.15 |
| 1444176000000 | 138.06 |
| 1444262400000 | 138.43 |
| 1444348800000 | 140.86 |
| 1444608000000 | 138.44 |
| 1444694400000 | 137.15 |
| 1444780800000 | 141.06 |
| 1444867200000 | 141.25 |
| 1444953600000 | 138.88 |
| 1445212800000 | 135.25 |
| 1445299200000 | 137.4 |
| 1445385600000 | 134.47 |
| 1445472000000 | 137.52 |
| 1445558400000 | 140.15 |
| 1445817600000 | 136.9199 |
| 1445904000000 | 136.25 |
| 1445990400000 | 137.63 |
| 1446076800000 | 134.49 |
| 1446163200000 | 133.62 |
| 1446422400000 | 135.44 |
| 1446508800000 | 135.88 |
| 1446595200000 | 134.11 |
| 1446681600000 | 130.15 |
| 1446768000000 | 127.3 |
| 1447027200000 | 127.04 |
| 1447113600000 | 124.37 |
| 1447200000000 | 123.87 |
| 1447286400000 | 120.98 |
| 1447372800000 | 121.73 |
| 1447632000000 | 122.89 |
| 1447718400000 | 119.26 |
| 1447804800000 | 123.39 |
| 1447891200000 | 124.93 |
| 1447977600000 | 122.66 |
| 1448236800000 | 122.35 |
| 1448323200000 | 125 |
| 1448409600000 | 124.83 |
| 1448496000000 | 125.29 |
| 1448582400000 | 123.58 |
| 1448841600000 | 125.51 |
| 1448928000000 | 126.71 |
| 1449014400000 | 123.5 |
| 1449100800000 | 123.17 |
| 1449187200000 | 128.3899 |
| 1449446400000 | 123.79 |
| 1449532800000 | 120.55 |
| 1449619200000 | 122.09 |
| 1449705600000 | 123.2 |
| 1449792000000 | 121.3 |
| 1450051200000 | 117.03 |
| 1450137600000 | 117.9 |
| 1450224000000 | 120.57 |
| 1450310400000 | 115.07 |
| 1450396800000 | 116.67 |
| 1450656000000 | 118.18 |
| 1450742400000 | 119.72 |
| 1450828800000 | 123.77 |
| 1450915200000 | 125.27 |
| 1451260800000 | 122.79 |
| 1451347200000 | 122.5 |
| 1451433600000 | 120.6 |
| 1451520000000 | 120.2 |
| 1451865600000 | 120.9 |
| 1451952000000 | 119.94 |
| 1452038400000 | 118.43 |
| 1452124800000 | 118.55 |
| 1452211200000 | 115.51 |
| 1452470400000 | 111.53 |
| 1452556800000 | 108.66 |
| 1452643200000 | 107.8 |
| 1452729600000 | 107.18 |
| 1452816000000 | 106.88 |
| 1453075200000 | 106.97 |
| 1453161600000 | 102.62 |
| 1453248000000 | 103.26 |
| 1453334400000 | 105.04 |
| 1453420800000 | 105.73 |
| 1453680000000 | 105.16 |
| 1453766400000 | 108.8 |
| 1453852800000 | 110.68 |
| 1453939200000 | 110.03 |
| 1454025600000 | 114.29 |
| 1454284800000 | 115.3 |
| 1454371200000 | 112.68 |
| 1454457600000 | 120.59 |
| 1454544000000 | 127.46 |
| 1454630400000 | 129.37 |
| 1454889600000 | 130.26 |
| 1454976000000 | 127.32 |
| 1455062400000 | 127.26 |
| 1455148800000 | 128 |
| 1455235200000 | 133.03 |
| 1455494400000 | 133.31 |
| 1455580800000 | 132.55 |
| 1455667200000 | 136.1399 |
| 1455753600000 | 138.54 |
| 1455840000000 | 135.4 |
| 1456099200000 | 140.28 |
| 1456185600000 | 139.8 |
| 1456272000000 | 140.72 |
| 1456358400000 | 142.08 |
| 1456444800000 | 139.95 |
| 1456704000000 | 142.1699 |
| 1456790400000 | 141.45 |
| 1456876800000 | 146.95 |
| 1456963200000 | 149.88 |
| 1457049600000 | 150.48 |
| 1457308800000 | 154.2 |
| 1457395200000 | 148.05 |
| 1457481600000 | 150.1699 |
| 1457568000000 | 155.84 |
| 1457654400000 | 155.16 |
| 1457913600000 | 154.07 |
| 1458000000000 | 153.4199 |
| 1458086400000 | 160.66 |
| 1458172800000 | 163.25 |
| 1458259200000 | 163.31 |
| 1458518400000 | 162.95 |
| 1458604800000 | 161.87 |
| 1458691200000 | 152.32 |
| 1458777600000 | 154.85 |
| 1459209600000 | 159.08 |
| 1459296000000 | 159.01 |
| 1459382400000 | 157.69 |
| 1459468800000 | 156.47 |
| 1459728000000 | 154.13 |
| 1459814400000 | 156.11 |
| 1459900800000 | 157.09 |
| 1459987200000 | 157.21 |
| 1460073600000 | 161.78 |
| 1460332800000 | 167.96 |
| 1460419200000 | 168.53 |
| 1460505600000 | 168.82 |
| 1460592000000 | 166.13 |
| 1460678400000 | 168.13 |
| 1460937600000 | 169.28 |
| 1461024000000 | 175.79 |
| 1461110400000 | 174.36 |
| 1461196800000 | 174.9199 |
| 1461283200000 | 173.83 |
| 1461542400000 | 171.82 |
| 1461628800000 | 175.58 |
| 1461715200000 | 180.26 |
| 1461801600000 | 183.57 |
| 1461888000000 | 191.97 |
| 1462147200000 | 189.06 |
| 1462233600000 | 181.71 |
| 1462320000000 | 176.71 |
| 1462406400000 | 177.49 |
| 1462492800000 | 181.71 |
| 1462752000000 | 172.41 |
| 1462838400000 | 177.21 |
| 1462924800000 | 179.6 |
| 1463011200000 | 176.1 |
| 1463097600000 | 175.25 |
| 1463356800000 | 179.62 |
| 1463443200000 | 180.53 |
| 1463529600000 | 170.12 |
| 1463616000000 | 172.46 |
| 1463702400000 | 172.97 |
| 1463961600000 | 173.94 |
| 1464048000000 | 168.6699 |
| 1464134400000 | 172.26 |
| 1464220800000 | 171.82 |
| 1464307200000 | 169.4199 |
| 1464566400000 | 169.09 |
| 1464652800000 | 170.63 |
| 1464739200000 | 170.43 |
| 1464825600000 | 171.33 |
| 1464912000000 | 182.62 |
| 1465171200000 | 183.81 |
| 1465257600000 | 182.8 |
| 1465344000000 | 186.07 |
| 1465430400000 | 185.9 |
| 1465516800000 | 183.6 |
| 1465776000000 | 183.86 |
| 1465862400000 | 179.95 |
| 1465948800000 | 185.46 |
| 1466035200000 | 182.58 |
| 1466121600000 | 184.11 |
| 1466380800000 | 185.32 |
| 1466467200000 | 182.46 |
| 1466553600000 | 184.47 |
| 1466640000000 | 184.51 |
| 1466726400000 | 185.71 |
| 1466985600000 | 184.1399 |
| 1467072000000 | 184.79 |
| 1467158400000 | 187.44 |
| 1467244800000 | 192.1399 |
| 1467331200000 | 194.71 |
| 1467590400000 | 198.98 |
| 1467676800000 | 196.44 |
| 1467763200000 | 199.74 |
| 1467849600000 | 197.71 |
| 1467936000000 | 200.8899 |
| 1468195200000 | 203.2 |
| 1468281600000 | 202.23 |
| 1468368000000 | 205.12 |
| 1468454400000 | 205.59 |
| 1468540800000 | 206.15 |
| 1468800000000 | 206.85 |
| 1468886400000 | 203.97 |
| 1468972800000 | 196.45 |
| 1469059200000 | 199.63 |
| 1469145600000 | 199.84 |
| 1469404800000 | 195.86 |
| 1469491200000 | 200.05 |
| 1469577600000 | 204.8899 |
| 1469664000000 | 204.9199 |
| 1469750400000 | 208.49 |
| 1470009600000 | 206.95 |
| 1470096000000 | 210.62 |
| 1470182400000 | 209.55 |
| 1470268800000 | 209.68 |
| 1470355200000 | 206.56 |
| 1470614400000 | 207.73 |
| 1470700800000 | 208.58 |
| 1470787200000 | 210.72 |
| 1470873600000 | 210.75 |
| 1470960000000 | 208.87 |
| 1471219200000 | 209.83 |
| 1471305600000 | 208.3 |
| 1471392000000 | 207.08 |
| 1471478400000 | 209.18 |
| 1471564800000 | 205.09 |
| 1471824000000 | 203.87 |
| 1471910400000 | 203.19 |
| 1471996800000 | 190.3 |
| 1472083200000 | 192.6 |
| 1472169600000 | 192.53 |
| 1472428800000 | 194.82 |
| 1472515200000 | 188 |
| 1472601600000 | 185.66 |
| 1472688000000 | 189.97 |
| 1472774400000 | 193.52 |
| 1473033600000 | 194.21 |
| 1473120000000 | 199.91 |
| 1473206400000 | 199.23 |
| 1473292800000 | 196.84 |
| 1473379200000 | 187.78 |
| 1473638400000 | 192.18 |
| 1473724800000 | 185.8899 |
| 1473811200000 | 185 |
| 1473897600000 | 187.73 |
| 1473984000000 | 186.52 |
| 1474243200000 | 187.07 |
| 1474329600000 | 186.28 |
| 1474416000000 | 195.88 |
| 1474502400000 | 196.36 |
| 1474588800000 | 193.78 |
| 1474848000000 | 192.37 |
| 1474934400000 | 189.48 |
| 1475020800000 | 193.21 |
| 1475107200000 | 193.46 |
| 1475193600000 | 192.48 |
| 1475452800000 | 188.94 |
| 1475539200000 | 177.49 |
| 1475625600000 | 178.9 |
| 1475712000000 | 176.47 |
| 1475798400000 | 175.96 |
| 1476057600000 | 176.9199 |
| 1476144000000 | 172.8 |
| 1476230400000 | 175.1 |
| 1476316800000 | 174.44 |
| 1476403200000 | 173.56 |
| 1476662400000 | 175.43 |
| 1476748800000 | 179.49 |
| 1476835200000 | 184.62 |
| 1476921600000 | 183.37 |
| 1477008000000 | 182.36 |
| 1477267200000 | 180.58 |
| 1477353600000 | 183.3 |
| 1477440000000 | 181.99 |
| 1477526400000 | 179.93 |
| 1477612800000 | 182.06 |
| 1477872000000 | 186.35 |
| 1477958400000 | 187.34 |
| 1478044800000 | 183.86 |
| 1478131200000 | 185.22 |
| 1478217600000 | 185.78 |
| 1478476800000 | 182.8899 |
| 1478563200000 | 184.34 |
| 1478649600000 | 190.25 |
| 1478736000000 | 183.74 |
| 1478822400000 | 176.78 |
| 1479081600000 | 178.43 |
| 1479168000000 | 184.18 |
| 1479254400000 | 184.22 |
| 1479340800000 | 182.07 |
| 1479427200000 | 180.5 |
| 1479686400000 | 184.03 |
| 1479772800000 | 186.79 |
| 1479859200000 | 184.5 |
| 1479945600000 | 184.36 |
| 1480032000000 | 185.35 |
| 1480291200000 | 188.13 |
| 1480377600000 | 186 |
| 1480464000000 | 184.23 |
| 1480550400000 | 183.4 |
| 1480636800000 | 188.1 |
| 1480896000000 | 190.6399 |
| 1480982400000 | 189.78 |
| 1481068800000 | 191.3 |
| 1481155200000 | 191.2 |
| 1481241600000 | 188.31 |
| 1481500800000 | 187.44 |
| 1481587200000 | 187.84 |
| 1481673600000 | 182.37 |
| 1481760000000 | 178.19 |
| 1481846400000 | 177.45 |
| 1482105600000 | 177.66 |
| 1482192000000 | 179.4199 |
| 1482278400000 | 179.05 |
| 1482364800000 | 178.07 |
| 1482451200000 | 179.87 |
| 1482796800000 | 179.95 |
| 1482883200000 | 181.95 |
| 1482969600000 | 187.53 |
| 1483056000000 | 183.36 |
| 1483315200000 | 183.36 |
| 1483401600000 | 187.09 |
| 1483488000000 | 190.6399 |
| 1483574400000 | 195.69 |
| 1483660800000 | 193.13 |
| 1483920000000 | 191.83 |
| 1484006400000 | 194.78 |
| 1484092800000 | 195.52 |
| 1484179200000 | 195.24 |
| 1484265600000 | 196.08 |
| 1484524800000 | 196.35 |
| 1484611200000 | 196.54 |
| 1484697600000 | 197.74 |
| 1484784000000 | 195.69 |
| 1484870400000 | 198.09 |
| 1485129600000 | 201.36 |
| 1485216000000 | 206.91 |
| 1485302400000 | 205.84 |
| 1485388800000 | 202.5 |
| 1485475200000 | 203.8 |
| 1485734400000 | 203.21 |
| 1485820800000 | 206.19 |
| 1485907200000 | 207.41 |
| 1485993600000 | 208.36 |
| 1486080000000 | 206.85 |
| 1486339200000 | 209 |
| 1486425600000 | 208.1399 |
| 1486512000000 | 210.29 |
| 1486598400000 | 209.15 |
| 1486684800000 | 213.24 |
| 1486944000000 | 213.68 |
| 1487030400000 | 212.33 |
| 1487116800000 | 210.35 |
| 1487203200000 | 212.14 |
| 1487289600000 | 209.81 |
| 1487548800000 | 209.93 |
| 1487635200000 | 209.78 |
| 1487721600000 | 205.66 |
| 1487808000000 | 203.85 |
| 1487894400000 | 202.6699 |
| 1488153600000 | 198.1 |
| 1488240000000 | 197.47 |
| 1488326400000 | 200.8899 |
| 1488412800000 | 194.59 |
| 1488499200000 | 195.45 |
| 1488758400000 | 192.04 |
| 1488844800000 | 189.58 |
| 1488931200000 | 189.1 |
| 1489017600000 | 187.09 |
| 1489104000000 | 189.76 |
| 1489363200000 | 190.7 |
| 1489449600000 | 187.83 |
| 1489536000000 | 195.95 |
| 1489622400000 | 196.44 |
| 1489708800000 | 195.6 |
| 1489968000000 | 197.3899 |
| 1490054400000 | 195.16 |
| 1490140800000 | 196.83 |
| 1490227200000 | 196.1 |
| 1490313600000 | 194.43 |
| 1490572800000 | 195.28 |
| 1490659200000 | 193.79 |
| 1490745600000 | 193.69 |
| 1490832000000 | 194.49 |
| 1490918400000 | 193.97 |
| 1491177600000 | 196.18 |
| 1491264000000 | 197.94 |
| 1491350400000 | 197.32 |
| 1491436800000 | 198.25 |
| 1491523200000 | 197.69 |
| 1491782400000 | 198.9 |
| 1491868800000 | 201.47 |
| 1491955200000 | 198.6399 |
| 1492041600000 | 196.63 |
| 1492473600000 | 195.9199 |
| 1492560000000 | 193.53 |
| 1492646400000 | 196.26 |
| 1492732800000 | 196.03 |
| 1492992000000 | 196.15 |
| 1493078400000 | 192.43 |
| 1493164800000 | 194.82 |
| 1493251200000 | 191.74 |
| 1493337600000 | 193.07 |
| 1493596800000 | 191.09 |
| 1493683200000 | 191.33 |
| 1493769600000 | 187.32 |
| 1493856000000 | 184.98 |
| 1493942400000 | 186.8 |
| 1494201600000 | 186.29 |
| 1494288000000 | 185.49 |
| 1494374400000 | 186.6699 |
| 1494460800000 | 187.69 |
| 1494547200000 | 188.6399 |
| 1494806400000 | 190.36 |
| 1494892800000 | 191.22 |
| 1494979200000 | 188.87 |
| 1495065600000 | 185.98 |
| 1495152000000 | 188.46 |
| 1495411200000 | 189.24 |
| 1495497600000 | 188.72 |
| 1495584000000 | 189.97 |
| 1495670400000 | 188.5 |
| 1495756800000 | 189.3899 |
| 1496016000000 | 188.8 |
| 1496102400000 | 189.18 |
| 1496188800000 | 188.56 |
| 1496275200000 | 189.37 |
| 1496361600000 | 188.54 |
| 1496620800000 | 187.76 |
| 1496707200000 | 191.87 |
| 1496793600000 | 190.6 |
| 1496880000000 | 191.9 |
| 1496966400000 | 191.36 |
| 1497225600000 | 190.41 |
| 1497312000000 | 192.43 |
| 1497398400000 | 187.71 |
| 1497484800000 | 182.72 |
| 1497571200000 | 182.33 |
| 1497830400000 | 183.5 |
| 1497916800000 | 181.93 |
| 1498003200000 | 182.9199 |
| 1498089600000 | 185.06 |
| 1498176000000 | 188.11 |
| 1498435200000 | 186.74 |
| 1498521600000 | 183.51 |
| 1498608000000 | 186.41 |
| 1498694400000 | 184.65 |
| 1498780800000 | 184.88 |
| 1499040000000 | 185.55 |
| 1499126400000 | 184.18 |
| 1499212800000 | 185.85 |
| 1499299200000 | 184.95 |
| 1499385600000 | 183.03 |
| 1499644800000 | 187.34 |
| 1499731200000 | 188.66 |
| 1499817600000 | 188.13 |
| 1499904000000 | 189.46 |
| 1499990400000 | 190.46 |
| 1500249600000 | 193.37 |
| 1500336000000 | 192.73 |
| 1500422400000 | 193.99 |
| 1500508800000 | 194.09 |
| 1500595200000 | 194.6399 |
| 1500854400000 | 192.79 |
| 1500940800000 | 198.74 |
| 1501027200000 | 199.4 |
| 1501113600000 | 198.74 |
| 1501200000000 | 197.66 |
| 1501459200000 | 197.81 |
| 1501545600000 | 197.98 |
| 1501632000000 | 196.8899 |
| 1501718400000 | 195.91 |
| 1501804800000 | 195.1699 |
| 1502064000000 | 195.9199 |
| 1502150400000 | 195.45 |
| 1502236800000 | 195.83 |
| 1502323200000 | 195.63 |
| 1502409600000 | 194 |
| 1502668800000 | 194.91 |
| 1502755200000 | 193.28 |
| 1502841600000 | 198.13 |
| 1502928000000 | 195.86 |
| 1503014400000 | 194.6699 |
| 1503273600000 | 196.78 |
| 1503360000000 | 198.37 |
| 1503446400000 | 199.75 |
| 1503532800000 | 200.55 |
| 1503619200000 | 201.22 |
| 1503878400000 | 205.18 |
| 1503964800000 | 205.4199 |
| 1504051200000 | 203.91 |
| 1504137600000 | 205.11 |
| 1504224000000 | 207.58 |
| 1504483200000 | 207.31 |
| 1504569600000 | 206.08 |
| 1504656000000 | 205.1 |
| 1504742400000 | 206.81 |
| 1504828800000 | 204.11 |
| 1505088000000 | 202.43 |
| 1505174400000 | 202.8 |
| 1505260800000 | 199.28 |
| 1505347200000 | 199.36 |
| 1505433600000 | 198.5 |
| 1505692800000 | 199.01 |
| 1505779200000 | 200.18 |
| 1505865600000 | 199.75 |
| 1505952000000 | 197.49 |
| 1506038400000 | 198.03 |
| 1506297600000 | 198.02 |
| 1506384000000 | 196.4 |
| 1506470400000 | 197.59 |
| 1506556800000 | 197.97 |
| 1506643200000 | 196.37 |
| 1506902400000 | 198.99 |
| 1506988800000 | 200.65 |
| 1507075200000 | 201.87 |
| 1507161600000 | 203.36 |
| 1507248000000 | 202.76 |
| 1507507200000 | 202.3 |
| 1507593600000 | 202.85 |
| 1507680000000 | 203.53 |
| 1507766400000 | 204.38 |
| 1507852800000 | 205.7 |
| 1508112000000 | 204.25 |
| 1508198400000 | 202.9199 |
| 1508284800000 | 202.49 |
| 1508371200000 | 203.66 |
| 1508457600000 | 204.82 |
| 1508716800000 | 203.1699 |
| 1508803200000 | 203.91 |
| 1508889600000 | 201.3899 |
| 1508976000000 | 198.33 |
| 1509062400000 | 197.32 |
| 1509321600000 | 197.31 |
| 1509408000000 | 196.12 |
| 1509494400000 | 197.16 |
| 1509580800000 | 197.27 |
| 1509667200000 | 196.18 |
| 1509926400000 | 199.07 |
| 1510012800000 | 197.94 |
| 1510099200000 | 199.48 |
| 1510185600000 | 197.91 |
| 1510272000000 | 196.13 |
| 1510531200000 | 196 |
| 1510617600000 | 194.16 |
| 1510704000000 | 193.51 |
| 1510790400000 | 193.74 |
| 1510876800000 | 194.61 |
| 1511136000000 | 194.77 |
| 1511222400000 | 196.43 |
| 1511308800000 | 197.87 |
| 1511395200000 | 198.77 |
| 1511481600000 | 198.74 |
| 1511740800000 | 198.33 |
| 1511827200000 | 198.12 |
| 1511913600000 | 196.04 |
| 1512000000000 | 197.11 |
| 1512086400000 | 197.12 |
| 1512345600000 | 198.36 |
| 1512432000000 | 195.6399 |
| 1512518400000 | 195 |
| 1512604800000 | 196.65 |
| 1512691200000 | 197.6699 |
| 1512950400000 | 198.13 |
| 1513036800000 | 198.69 |
| 1513123200000 | 203.28 |
| 1513209600000 | 200.52 |
| 1513296000000 | 203.78 |
| 1513555200000 | 206.9 |
| 1513641600000 | 206.6399 |
| 1513728000000 | 210.17 |
| 1513814400000 | 212.12 |
| 1513900800000 | 212.33 |
| 1514332800000 | 215.08 |
| 1514419200000 | 216.88 |
| 1514505600000 | 215.96 |
| 1514851200000 | 222.04 |
| 1514937600000 | 221.82 |
| 1515024000000 | 224.25 |
| 1515110400000 | 225.21 |
| 1515369600000 | 225.78 |
| 1515456000000 | 222.98 |
| 1515542400000 | 225.63 |
| 1515628800000 | 228.27 |
| 1515715200000 | 230.17 |
| 1515974400000 | 233.09 |
| 1516060800000 | 230.44 |
| 1516147200000 | 229.22 |
| 1516233600000 | 227.06 |
| 1516320000000 | 229.08 |
| 1516579200000 | 228.37 |
| 1516665600000 | 228.43 |
| 1516752000000 | 231.73 |
| 1516838400000 | 230.95 |
| 1516924800000 | 232.03 |
| 1517184000000 | 228.93 |
| 1517270400000 | 226.24 |
| 1517356800000 | 226.74 |
| 1517443200000 | 226.11 |
| 1517529600000 | 218.27 |
| 1517788800000 | 212.84 |
| 1517875200000 | 213.22 |
| 1517961600000 | 209.49 |
| 1518048000000 | 203.52 |
| 1518134400000 | 205.2 |
| 1518393600000 | 209.34 |
| 1518480000000 | 211.44 |
| 1518566400000 | 219.1 |
| 1518652800000 | 219.63 |
| 1518739200000 | 219.05 |
| 1518998400000 | 218.8 |
| 1519084800000 | 215.07 |
| 1519171200000 | 214.29 |
| 1519257600000 | 214.04 |
| 1519344000000 | 216.38 |
| 1519603200000 | 217.88 |
| 1519689600000 | 213.96 |
| 1519776000000 | 210.32 |
| 1519862400000 | 210.22 |
| 1519948800000 | 209.93 |
| 1520208000000 | 210.59 |
| 1520294400000 | 212.81 |
| 1520380800000 | 209.27 |
| 1520467200000 | 206.5 |
| 1520553600000 | 208.03 |
| 1520812800000 | 210.2 |
| 1520899200000 | 211.12 |
| 1520985600000 | 210.68 |
| 1521072000000 | 208.48 |
| 1521158400000 | 209.41 |
| 1521417600000 | 206.48 |
| 1521504000000 | 204.41 |
| 1521590400000 | 209.13 |
| 1521676800000 | 201.54 |
| 1521763200000 | 201.58 |
| 1522022400000 | 205.63 |
| 1522108800000 | 203.01 |
| 1522195200000 | 199.25 |
| 1522281600000 | 204.81 |
| 1522713600000 | 204.34 |
| 1522800000000 | 203.94 |
| 1522886400000 | 207.56 |
| 1522972800000 | 204.2 |
| 1523232000000 | 203.84 |
| 1523318400000 | 208.75 |
| 1523404800000 | 209.11 |
| 1523491200000 | 208.4 |
| 1523577600000 | 210.6 |
| 1523836800000 | 211.15 |
| 1523923200000 | 212.96 |
| 1524009600000 | 217.09 |
| 1524096000000 | 217.59 |
| 1524182400000 | 215.16 |
| 1524441600000 | 211.45 |
| 1524528000000 | 207.13 |
| 1524614400000 | 205.08 |
| 1524700800000 | 206.1 |
| 1524787200000 | 205.2 |
| 1525046400000 | 202.49 |
| 1525132800000 | 200.99 |
| 1525219200000 | 202.05 |
| 1525305600000 | 204 |
| 1525392000000 | 206.71 |
| 1525651200000 | 206.61 |
| 1525737600000 | 205.62 |
| 1525824000000 | 208.1699 |
| 1525910400000 | 211.26 |
| 1525996800000 | 212.61 |
| 1526256000000 | 213.15 |
| 1526342400000 | 210.18 |
| 1526428800000 | 214.5 |
| 1526515200000 | 214.85 |
| 1526601600000 | 214.13 |
| 1526860800000 | 214.09 |
| 1526947200000 | 214.85 |
| 1527033600000 | 213.85 |
| 1527120000000 | 215.35 |
| 1527206400000 | 212.38 |
| 1527465600000 | 211.16 |
| 1527552000000 | 209.24 |
| 1527638400000 | 213.36 |
| 1527724800000 | 212.16 |
| 1527811200000 | 213.73 |
| 1528070400000 | 214.22 |
| 1528156800000 | 216.72 |
| 1528243200000 | 221.5 |
| 1528329600000 | 219.1 |
| 1528416000000 | 219.5 |
| 1528675200000 | 220.02 |
| 1528761600000 | 219.76 |
| 1528848000000 | 218.57 |
| 1528934400000 | 219.28 |
| 1529020800000 | 212.5 |
| 1529280000000 | 212.65 |
| 1529366400000 | 209.21 |
| 1529452800000 | 208.52 |
| 1529539200000 | 206.32 |
| 1529625600000 | 208.49 |
| 1529884800000 | 203.82 |
| 1529971200000 | 205.84 |
| 1530057600000 | 205.83 |
| 1530144000000 | 204.79 |
| 1530230400000 | 208.61 |
| 1530489600000 | 208.03 |
| 1530576000000 | 207.65 |
| 1530662400000 | 208.1699 |
| 1530748800000 | 210.11 |
| 1530835200000 | 210.79 |
| 1531094400000 | 212.7 |
| 1531180800000 | 213.16 |
| 1531267200000 | 207.59 |
| 1531353600000 | 208.4199 |
| 1531440000000 | 207.1399 |
| 1531699200000 | 206.2 |
| 1531785600000 | 206.8899 |
| 1531872000000 | 208.36 |
| 1531958400000 | 204.02 |
| 1532044800000 | 205.09 |
| 1532304000000 | 203.47 |
| 1532390400000 | 206.03 |
| 1532476800000 | 206.06 |
| 1532563200000 | 204.12 |
| 1532649600000 | 203.13 |
| 1532908800000 | 203.1399 |
| 1532995200000 | 205.1399 |
| 1533081600000 | 199.77 |
| 1533168000000 | 198.02 |
| 1533254400000 | 199.6 |
| 1533513600000 | 198.81 |
| 1533600000000 | 197.56 |
| 1533686400000 | 197.47 |
| 1533772800000 | 197.1399 |
| 1533859200000 | 195.02 |
| 1534118400000 | 191.74 |
| 1534204800000 | 190.29 |
| 1534291200000 | 179.91 |
| 1534377600000 | 180.24 |
| 1534464000000 | 183.26 |
| 1534723200000 | 183.71 |
| 1534809600000 | 185.27 |
| 1534896000000 | 186.47 |
| 1534982400000 | 182.35 |
| 1535068800000 | 185.66 |
| 1535328000000 | 188.74 |
| 1535414400000 | 187.59 |
| 1535500800000 | 187.16 |
| 1535587200000 | 183.53 |
| 1535673600000 | 181.34 |
| 1535932800000 | 181.13 |
| 1536019200000 | 176.35 |
| 1536105600000 | 176.98 |
| 1536192000000 | 176.72 |
| 1536278400000 | 176.37 |
| 1536537600000 | 174.47 |
| 1536624000000 | 173.9199 |
| 1536710400000 | 179.31 |
| 1536796800000 | 179.4199 |
| 1536883200000 | 179.57 |
| 1537142400000 | 181.69 |
| 1537228800000 | 184.19 |
| 1537315200000 | 186.75 |
| 1537401600000 | 187.5 |
| 1537488000000 | 187.2 |
| 1537747200000 | 184.37 |
| 1537833600000 | 184.59 |
| 1537920000000 | 181.15 |
| 1538006400000 | 180.58 |
| 1538092800000 | 180.32 |
| 1538352000000 | 181.45 |
| 1538438400000 | 184.81 |
| 1538524800000 | 182.8 |
| 1538611200000 | 181.74 |
| 1538697600000 | 180.19 |
| 1538956800000 | 179.32 |
| 1539043200000 | 176.05 |
| 1539129600000 | 174.21 |
| 1539216000000 | 179.85 |
| 1539302400000 | 178.08 |
| 1539561600000 | 178.32 |
| 1539648000000 | 178.05 |
| 1539734400000 | 176.79 |
| 1539820800000 | 176.1 |
| 1539907200000 | 175.24 |
| 1540166400000 | 174.11 |
| 1540252800000 | 172.94 |
| 1540339200000 | 166.4 |
| 1540425600000 | 163.75 |
| 1540512000000 | 165.29 |
| 1540771200000 | 164.36 |
| 1540857600000 | 167.44 |
| 1540944000000 | 169.8 |
| 1541030400000 | 175.96 |
| 1541116800000 | 176.03 |
| 1541376000000 | 175.57 |
| 1541462400000 | 175.76 |
| 1541548800000 | 177.28 |
| 1541635200000 | 176.4 |
| 1541721600000 | 172.08 |
| 1541980800000 | 169.21 |
| 1542067200000 | 169.41 |
| 1542153600000 | 171.88 |
| 1542240000000 | 174.61 |
| 1542326400000 | 176.3899 |
| 1542585600000 | 174.49 |
| 1542672000000 | 171.36 |
| 1542758400000 | 175.24 |
| 1542844800000 | 175.87 |
| 1542931200000 | 169.94 |
| 1543190400000 | 170.59 |
| 1543276800000 | 167.23 |
| 1543363200000 | 171.26 |
| 1543449600000 | 171.1 |
| 1543536000000 | 171.56 |
| 1543795200000 | 175.95 |
| 1543881600000 | 174.57 |
| 1543968000000 | 174.59 |
| 1544054400000 | 171.6399 |
| 1544140800000 | 172.56 |
| 1544400000000 | 171.18 |
| 1544486400000 | 170.83 |
| 1544572800000 | 173.83 |
| 1544659200000 | 173.21 |
| 1544745600000 | 171.58 |
| 1545004800000 | 169.79 |
| 1545091200000 | 171.68 |
| 1545177600000 | 164.2 |
| 1545264000000 | 166.47 |
| 1545350400000 | 164.1 |
| 1545609600000 | 164.53 |
| 1545868800000 | 169.58 |
| 1545955200000 | 166.6699 |
| 1546214400000 | 168.23 |
| 1546387200000 | 167.27 |
| 1546473600000 | 165.4 |
| 1546560000000 | 169.2 |
| 1546819200000 | 168.38 |
| 1546905600000 | 169.69 |
| 1546992000000 | 172.06 |
| 1547078400000 | 173.04 |
| 1547164800000 | 173.94 |
| 1547424000000 | 171.61 |
| 1547510400000 | 169.75 |
| 1547596800000 | 171.91 |
| 1547683200000 | 173.18 |
| 1547769600000 | 174.6699 |
| 1548028800000 | 174.95 |
| 1548115200000 | 174.15 |
| 1548201600000 | 173.66 |
| 1548288000000 | 171.71 |
| 1548374400000 | 176.81 |
| 1548633600000 | 175.79 |
| 1548720000000 | 180.27 |
| 1548806400000 | 182.94 |
| 1548892800000 | 186.74 |
| 1548979200000 | 184.66 |
| 1549238400000 | 186.12 |
| 1549324800000 | 186.08 |
| 1549411200000 | 185.24 |
| 1549497600000 | 183.72 |
| 1549584000000 | 183.36 |
| 1549843200000 | 181.82 |
| 1549929600000 | 182.77 |
| 1550016000000 | 181.91 |
| 1550102400000 | 181.16 |
| 1550188800000 | 182.63 |
| 1550448000000 | 182.9199 |
| 1550534400000 | 187.24 |
| 1550620800000 | 191.65 |
| 1550707200000 | 189.09 |
| 1550793600000 | 190.28 |
| 1551052800000 | 190.06 |
| 1551139200000 | 188.01 |
| 1551225600000 | 185.8899 |
| 1551312000000 | 184.4199 |
| 1551398400000 | 183.57 |
| 1551657600000 | 184.09 |
| 1551744000000 | 184.94 |
| 1551830400000 | 181.94 |
| 1551916800000 | 181.6399 |
| 1552003200000 | 181.5 |
| 1552262400000 | 183.66 |
| 1552348800000 | 186.61 |
| 1552435200000 | 187.34 |
| 1552521600000 | 183.45 |
| 1552608000000 | 183.24 |
| 1552867200000 | 183.38 |
| 1552953600000 | 184.25 |
| 1553040000000 | 184.54 |
| 1553126400000 | 187.19 |
| 1553212800000 | 184.7 |
| 1553472000000 | 186.87 |
| 1553558400000 | 189.98 |
| 1553644800000 | 189.45 |
| 1553731200000 | 188.43 |
| 1553817600000 | 189.13 |
| 1554076800000 | 190.07 |
| 1554163200000 | 189.93 |
| 1554249600000 | 190.23 |
| 1554336000000 | 192.69 |
| 1554422400000 | 192.41 |
| 1554681600000 | 193.77 |
| 1554768000000 | 192.04 |
| 1554854400000 | 191.31 |
| 1554940800000 | 189.81 |
| 1555027200000 | 191.74 |
| 1555286400000 | 191.37 |
| 1555372800000 | 189.4 |
| 1555459200000 | 187.98 |
| 1555545600000 | 185.8 |
| 1555977600000 | 182.97 |
| 1556064000000 | 181.94 |
| 1556150400000 | 178.22 |
| 1556236800000 | 180.41 |
| 1556496000000 | 178.55 |
| 1556582400000 | 178.75 |
| 1556668800000 | 174.69 |
| 1556755200000 | 173.35 |
| 1556841600000 | 176.71 |
| 1557100800000 | 174.71 |
| 1557187200000 | 174.24 |
| 1557273600000 | 173.1 |
| 1557360000000 | 172.25 |
| 1557446400000 | 172.15 |
| 1557705600000 | 170.87 |
| 1557792000000 | 171.65 |
| 1557878400000 | 171.16 |
| 1557964800000 | 170.52 |
| 1558051200000 | 169.13 |
| 1558310400000 | 168.1 |
| 1558396800000 | 168.95 |
| 1558483200000 | 165.6699 |
| 1558569600000 | 164.35 |
| 1558656000000 | 164.66 |
| 1558915200000 | 165.06 |
| 1559001600000 | 164.6399 |
| 1559088000000 | 163.9 |
| 1559174400000 | 163.78 |
| 1559260800000 | 166.73 |
| 1559520000000 | 171.09 |
| 1559606400000 | 174.3 |
| 1559692800000 | 174.68 |
| 1559779200000 | 176.3 |
| 1559865600000 | 177.43 |
| 1560124800000 | 176.47 |
| 1560211200000 | 177.95 |
| 1560297600000 | 178.46 |
| 1560384000000 | 179.76 |
| 1560470400000 | 179.3 |
| 1560729600000 | 180.05 |
| 1560816000000 | 183.31 |
| 1560902400000 | 184.56 |
| 1560988800000 | 189.71 |
| 1561075200000 | 190.29 |
| 1561334400000 | 193.53 |
| 1561420800000 | 192.11 |
| 1561507200000 | 192.05 |
| 1561593600000 | 191.66 |
| 1561680000000 | 193.65 |
| 1561939200000 | 192.98 |
| 1562025600000 | 192.83 |
| 1562112000000 | 193.54 |
| 1562198400000 | 194.1399 |
| 1562284800000 | 191.73 |
| 1562544000000 | 190.88 |
| 1562630400000 | 191.54 |
| 1562716800000 | 193.1399 |
| 1562803200000 | 192.77 |
| 1562889600000 | 193.98 |
| 1563148800000 | 193.46 |
| 1563235200000 | 193.27 |
| 1563321600000 | 196 |
| 1563408000000 | 198.57 |
| 1563494400000 | 200.1399 |
| 1563753600000 | 201.08 |
| 1563840000000 | 201.26 |
| 1563926400000 | 202.55 |
| 1564012800000 | 199.73 |
| 1564099200000 | 198.19 |
| 1564358400000 | 199.03 |
| 1564444800000 | 198.28 |
| 1564531200000 | 192.13 |
| 1564617600000 | 192.94 |
| 1564704000000 | 190.2 |
| 1564963200000 | 188.8899 |
| 1565049600000 | 191.98 |
| 1565136000000 | 195.12 |
| 1565222400000 | 197.06 |
| 1565308800000 | 194.31 |
| 1565568000000 | 191.94 |
| 1565654400000 | 192.63 |
| 1565740800000 | 190.36 |
| 1565827200000 | 190.43 |
| 1565913600000 | 190.98 |
| 1566172800000 | 191.24 |
| 1566259200000 | 192.57 |
| 1566345600000 | 193.02 |
| 1566432000000 | 192.63 |
| 1566518400000 | 194.32 |
| 1566777600000 | 195.19 |
| 1566864000000 | 198.53 |
| 1566950400000 | 199.73 |
| 1567036800000 | 198.05 |
| 1567123200000 | 199.23 |
| 1567382400000 | 199.02 |
| 1567468800000 | 199.54 |
| 1567555200000 | 202.9 |
| 1567641600000 | 198.19 |
| 1567728000000 | 194.57 |
| 1567987200000 | 192.96 |
| 1568073600000 | 194.48 |
| 1568160000000 | 196.38 |
| 1568246400000 | 196.05 |
| 1568332800000 | 195.98 |
| 1568592000000 | 194.55 |
| 1568678400000 | 198.48 |
| 1568764800000 | 195.83 |
| 1568851200000 | 197.54 |
| 1568937600000 | 198.81 |
| 1569196800000 | 200.02 |
| 1569283200000 | 199.51 |
| 1569369600000 | 196.61 |
| 1569456000000 | 194.72 |
| 1569542400000 | 191.6699 |
| 1569801600000 | 189.29 |
| 1569888000000 | 186.3899 |
| 1569974400000 | 187 |
| 1570060800000 | 186.9199 |
| 1570147200000 | 189.06 |
| 1570406400000 | 188.05 |
| 1570492800000 | 189.34 |
| 1570579200000 | 189.09 |
| 1570665600000 | 191.54 |
| 1570752000000 | 189.2 |
| 1571011200000 | 188.73 |
| 1571097600000 | 186.93 |
| 1571184000000 | 188 |
| 1571270400000 | 189.73 |
| 1571356800000 | 190.8899 |
| 1571616000000 | 188.94 |
| 1571702400000 | 189.93 |
| 1571788800000 | 191.51 |
| 1571875200000 | 193.43 |
| 1571961600000 | 196.24 |
| 1572220800000 | 194.73 |
| 1572307200000 | 195.04 |
| 1572393600000 | 195.3899 |
| 1572480000000 | 198.11 |
| 1572566400000 | 198.32 |
| 1572825600000 | 197.31 |
| 1572912000000 | 196.46 |
| 1572998400000 | 197.24 |
| 1573084800000 | 196.01 |
| 1573171200000 | 195.72 |
| 1573430400000 | 195.1 |
| 1573516800000 | 195.77 |
| 1573603200000 | 196.23 |
| 1573689600000 | 196.46 |
| 1573776000000 | 197.45 |
| 1574035200000 | 199.22 |
| 1574121600000 | 200.72 |
| 1574208000000 | 199.5 |
| 1574294400000 | 197.53 |
| 1574380800000 | 197.82 |
| 1574640000000 | 196.01 |
| 1574726400000 | 197.85 |
| 1574812800000 | 197.85 |
| 1574899200000 | 198.78 |
| 1574985600000 | 198.52 |
| 1575244800000 | 199.75 |
| 1575331200000 | 200.1 |
| 1575417600000 | 199.4 |
| 1575504000000 | 201.69 |
| 1575590400000 | 201.36 |
| 1575849600000 | 201.65 |
| 1575936000000 | 202.95 |
| 1576022400000 | 206.65 |
| 1576108800000 | 207.36 |
| 1576195200000 | 207.5 |
| 1576454400000 | 206.24 |
| 1576540800000 | 205.61 |
| 1576627200000 | 207.15 |
| 1576713600000 | 206.33 |
| 1576800000000 | 204.29 |
| 1577059200000 | 208.15 |
| 1577145600000 | 211.71 |
| 1577404800000 | 212.33 |
| 1577664000000 | 214.77 |
| 1577750400000 | 214.49 |
| 1577923200000 | 213.47 |
| 1578009600000 | 211.45 |
| 1578268800000 | 210.95 |
| 1578355200000 | 211.45 |
| 1578441600000 | 206.78 |
| 1578528000000 | 204.77 |
| 1578614400000 | 206.68 |
| 1578873600000 | 206.55 |
| 1578960000000 | 207.63 |
| 1579046400000 | 209.85 |
| 1579132800000 | 210.24 |
| 1579219200000 | 210.4 |
| 1579478400000 | 211.37 |
| 1579564800000 | 210.48 |
| 1579651200000 | 209.9 |
| 1579737600000 | 209.25 |
| 1579824000000 | 209.79 |
| 1580083200000 | 206.36 |
| 1580169600000 | 204.55 |
| 1580256000000 | 206.26 |
| 1580342400000 | 206.36 |
| 1580428800000 | 205.8 |
| 1580688000000 | 206.2 |
| 1580774400000 | 204.8899 |
| 1580860800000 | 206.59 |
| 1580947200000 | 207.62 |
| 1581033600000 | 203.6699 |
| 1581292800000 | 206.1 |
| 1581379200000 | 207.77 |
| 1581465600000 | 207.3 |
| 1581552000000 | 208.09 |
| 1581638400000 | 206.58 |
| 1581897600000 | 206.73 |
| 1581984000000 | 210.59 |
| 1582070400000 | 212.27 |
| 1582156800000 | 213.49 |
| 1582243200000 | 216.26 |
| 1582502400000 | 216.54 |
| 1582588800000 | 210.3 |
| 1582675200000 | 208.61 |
| 1582761600000 | 199.62 |
| 1582848000000 | 191.06 |
| 1583107200000 | 197.61 |
| 1583193600000 | 203.49 |
| 1583280000000 | 207.28 |
| 1583366400000 | 209.04 |
| 1583452800000 | 206.53 |
| 1583712000000 | 189.16 |
| 1583798400000 | 192.06 |
| 1583884800000 | 181.12 |
| 1583971200000 | 166.46 |
| 1584057600000 | 159.09 |
| 1584316800000 | 160.15 |
| 1584403200000 | 173.65 |
| 1584489600000 | 156.23 |
| 1584576000000 | 161.4 |
| 1584662400000 | 155.72 |
| 1584921600000 | 159.6399 |
| 1585008000000 | 181.13 |
| 1585094400000 | 180.65 |
| 1585180800000 | 185.08 |
| 1585267200000 | 176.18 |
| 1585526400000 | 177.1 |
| 1585612800000 | 174.31 |
| 1585699200000 | 176.7 |
| 1585785600000 | 183.27 |
| 1585872000000 | 181.99 |
| 1586131200000 | 190.57 |
| 1586217600000 | 189 |
| 1586304000000 | 192.05 |
| 1586390400000 | 208.3 |
| 1586822400000 | 217.86 |
| 1586908800000 | 212.41 |
| 1586995200000 | 214.85 |
| 1587081600000 | 215.92 |
| 1587340800000 | 217.37 |
| 1587427200000 | 214.3 |
| 1587513600000 | 224.48 |
| 1587600000000 | 229.8 |
| 1587686400000 | 233.53 |
| 1587945600000 | 235.05 |
| 1588032000000 | 237.17 |
| 1588118400000 | 238.66 |
| 1588204800000 | 229.22 |
| 1588291200000 | 235.25 |
| 1588550400000 | 240.27 |
| 1588636800000 | 244.79 |
| 1588723200000 | 236.56 |
| 1588809600000 | 243.01 |
| 1588896000000 | 245.09 |
| 1589155200000 | 237.44 |
| 1589241600000 | 235.28 |
| 1589328000000 | 235.33 |
| 1589414400000 | 241.33 |
| 1589500800000 | 247.89 |
| 1589760000000 | 250.88 |
| 1589846400000 | 250.56 |
| 1589932800000 | 246.65 |
| 1590019200000 | 239.68 |
| 1590105600000 | 239.13 |
| 1590364800000 | 239.72 |
| 1590451200000 | 232.63 |
| 1590537600000 | 230.83 |
| 1590624000000 | 231.62 |
| 1590710400000 | 230.32 |
| 1590969600000 | 235.47 |
| 1591056000000 | 231.21 |
| 1591142400000 | 225.94 |
| 1591228800000 | 227.62 |
| 1591315200000 | 227.7 |
| 1591574400000 | 229.54 |
| 1591660800000 | 231.61 |
| 1591747200000 | 236.7 |
| 1591833600000 | 224.22 |
| 1591920000000 | 224.41 |
| 1592179200000 | 229.57 |
| 1592265600000 | 227.65 |
| 1592352000000 | 227.72 |
| 1592438400000 | 226.01 |
| 1592524800000 | 230.07 |
| 1592784000000 | 235.03 |
| 1592870400000 | 237.83 |
| 1592956800000 | 233.9 |
| 1593043200000 | 235.61 |
| 1593129600000 | 235.06 |
| 1593388800000 | 238.43 |
| 1593475200000 | 244.84 |
| 1593561600000 | 244.5 |
| 1593648000000 | 242.63 |
| 1593734400000 | 242.51 |
| 1593993600000 | 246.99 |
| 1594080000000 | 250.24 |
| 1594166400000 | 253.4 |
| 1594252800000 | 252.11 |
| 1594339200000 | 250.88 |
| 1594598400000 | 245.4 |
| 1594684800000 | 252.68 |
| 1594771200000 | 254.38 |
| 1594857600000 | 253.04 |
| 1594944000000 | 257.0299 |
| 1595203200000 | 261.52 |
| 1595289600000 | 264.39 |
| 1595376000000 | 267.63 |
| 1595462400000 | 265.18 |
| 1595548800000 | 269.36 |
| 1595808000000 | 278.66 |
| 1595894400000 | 275.7 |
| 1595980800000 | 273.85 |
| 1596067200000 | 269.36 |
| 1596153600000 | 275.9 |
| 1596412800000 | 275.8 |
| 1596499200000 | 281.14 |
| 1596585600000 | 284.19 |
| 1596672000000 | 282.24 |
| 1596758400000 | 277.13 |
| 1597017600000 | 276.52 |
| 1597104000000 | 261.2799 |
| 1597190400000 | 262.6 |
| 1597276800000 | 267.15 |
| 1597363200000 | 266.6 |
| 1597622400000 | 280.3399 |
| 1597708800000 | 279.8 |
| 1597795200000 | 275.42 |
| 1597881600000 | 278.49 |
| 1597968000000 | 273.86 |
| 1598227200000 | 273.19 |
| 1598313600000 | 271.36 |
| 1598400000000 | 276.8 |
| 1598486400000 | 272.6 |
| 1598572800000 | 279.24 |
| 1598832000000 | 280.66 |
| 1598918400000 | 280.89 |
| 1599004800000 | 283.29 |
| 1599091200000 | 277.19 |
| 1599177600000 | 274.51 |
| 1599436800000 | 274.88 |
| 1599523200000 | 273.38 |
| 1599609600000 | 283.39 |
| 1599696000000 | 277.97 |
| 1599782400000 | 277.51 |
| 1600041600000 | 282.58 |
| 1600128000000 | 283.39 |
| 1600214400000 | 282.99 |
| 1600300800000 | 279.86 |
| 1600387200000 | 275.6 |
| 1600646400000 | 267.45 |
| 1600732800000 | 268.22 |
| 1600819200000 | 256.19 |
| 1600905600000 | 261.52 |
| 1600992000000 | 262.62 |
| 1601251200000 | 265.41 |
| 1601337600000 | 266.12 |
| 1601424000000 | 266.6 |
| 1601510400000 | 267.39 |
| 1601596800000 | 265.81 |
| 1601856000000 | 270.8 |
| 1601942400000 | 261.55 |
| 1602028800000 | 264.6 |
| 1602115200000 | 267.02 |
| 1602201600000 | 274.16 |
| 1602460800000 | 275.3 |
| 1602547200000 | 273.2799 |
| 1602633600000 | 276.02 |
| 1602720000000 | 273.73 |
| 1602806400000 | 272.97 |
| 1603065600000 | 269.06 |
| 1603152000000 | 269.8 |
| 1603238400000 | 272.24 |
| 1603324800000 | 270.17 |
| 1603411200000 | 269.5 |
| 1603670400000 | 265.35 |
| 1603756800000 | 268.2 |
| 1603843200000 | 255.85 |
| 1603929600000 | 260.17 |
| 1604016000000 | 264.5 |
| 1604275200000 | 270.88 |
| 1604361600000 | 278.21 |
| 1604448000000 | 271.79 |
| 1604534400000 | 285.67 |
| 1604620800000 | 286 |
| 1604880000000 | 276.14 |
| 1604966400000 | 271.21 |
| 1605052800000 | 270.5899 |
| 1605139200000 | 270.15 |
| 1605225600000 | 273.33 |
| 1605484800000 | 275.82 |
| 1605571200000 | 272.16 |
| 1605657600000 | 263.89 |
| 1605744000000 | 262.3399 |
| 1605830400000 | 263.69 |
| 1606089600000 | 258.5299 |
| 1606176000000 | 258.81 |
| 1606262400000 | 260.7 |
| 1606348800000 | 262.17 |
| 1606435200000 | 261.95 |
| 1606694400000 | 262.73 |
| 1606780800000 | 267.51 |
| 1606867200000 | 268.13 |
| 1606953600000 | 266.02 |
| 1607040000000 | 267.0899 |
| 1607299200000 | 272.27 |
| 1607385600000 | 273.47 |
| 1607472000000 | 269.8 |
| 1607558400000 | 267.74 |
| 1607644800000 | 266.6 |
| 1607904000000 | 261.24 |
| 1607990400000 | 266.68 |
| 1608076800000 | 269.16 |
| 1608163200000 | 274.11 |
| 1608249600000 | 270.15 |
| 1608508800000 | 270.02 |
| 1608595200000 | 264.98 |
| 1608681600000 | 267.89 |
| 1608768000000 | 268.7799 |
| 1609113600000 | 267.92 |
| 1609200000000 | 266.71 |
| 1609286400000 | 271.96 |
| 1609372800000 | 268.44 |
| 1609718400000 | 279.97 |
| 1609804800000 | 281.04 |
| 1609891200000 | 288.71 |
| 1609977600000 | 290.44 |
| 1610064000000 | 284.25 |
| 1610323200000 | 280.32 |
| 1610409600000 | 283.3399 |
| 1610496000000 | 279.99 |
| 1610582400000 | 282.02 |
| 1610668800000 | 275.51 |
| 1610928000000 | 276.32 |
| 1611014400000 | 278.66 |
| 1611100800000 | 281.12 |
| 1611187200000 | 277.77 |
| 1611273600000 | 276.49 |
| 1611532800000 | 274.16 |
| 1611619200000 | 269.97 |
| 1611705600000 | 260.18 |
| 1611792000000 | 265.56 |
| 1611878400000 | 263.01 |
| 1612137600000 | 268.2799 |
| 1612224000000 | 266.08 |
| 1612310400000 | 268.93 |
| 1612396800000 | 265.81 |
| 1612483200000 | 272.7799 |
| 1612742400000 | 276.52 |
| 1612828800000 | 276.07 |
| 1612915200000 | 275.82 |
| 1613001600000 | 272 |
| 1613088000000 | 272.56 |
| 1613347200000 | 273.1 |
| 1613433600000 | 271.25 |
| 1613520000000 | 267.85 |
| 1613606400000 | 266.2 |
| 1613692800000 | 269.8 |
| 1613952000000 | 275.67 |
| 1614038400000 | 273.33 |
| 1614124800000 | 275.2 |
| 1614211200000 | 267.75 |
| 1614297600000 | 258.49 |
| 1614556800000 | 262.38 |
| 1614643200000 | 268.0899 |
| 1614729600000 | 265.02 |
| 1614816000000 | 259.87 |
| 1614902400000 | 267.29 |
| 1615161600000 | 266.96 |
| 1615248000000 | 269.39 |
| 1615334400000 | 271.94 |
| 1615420800000 | 278.2 |
| 1615507200000 | 280.49 |
| 1615766400000 | 284.07 |
| 1615852800000 | 280.6 |
| 1615939200000 | 285.64 |
| 1616025600000 | 283.25 |
| 1616112000000 | 282.5 |
| 1616371200000 | 280.3399 |
| 1616457600000 | 272.68 |
| 1616544000000 | 272.62 |
| 1616630400000 | 272.69 |
| 1616716800000 | 281.33 |
| 1616976000000 | 280.9 |
| 1617062400000 | 278.86 |
| 1617148800000 | 280.07 |
| 1617235200000 | 286.5 |
| 1617667200000 | 293.37 |
| 1617753600000 | 289.42 |
| 1617840000000 | 291.8 |
| 1617926400000 | 292.04 |
| 1618185600000 | 289.63 |
| 1618272000000 | 289.81 |
| 1618358400000 | 293.8 |
| 1618444800000 | 303.41 |
| 1618531200000 | 305.9 |
| 1618790400000 | 304.33 |
| 1618876800000 | 303.5 |
| 1618963200000 | 307.12 |
| 1619049600000 | 301.45 |
| 1619136000000 | 305.3 |
| 1619395200000 | 309.92 |
| 1619481600000 | 307.22 |
| 1619568000000 | 309.8 |
| 1619654400000 | 306.79 |
| 1619740800000 | 304.24 |
| 1620000000000 | 313.56 |
| 1620086400000 | 314.62 |
| 1620172800000 | 322.15 |
| 1620259200000 | 329.1 |
| 1620345600000 | 335.63 |
| 1620604800000 | 335.17 |
| 1620691200000 | 339.19 |
| 1620777600000 | 330.07 |
| 1620864000000 | 332.98 |
| 1620950400000 | 337.36 |
| 1621209600000 | 349.13 |
| 1621296000000 | 345.8 |
| 1621382400000 | 336.98 |
| 1621468800000 | 339.68 |
| 1621555200000 | 338.39 |
| 1621814400000 | 340.74 |
| 1621900800000 | 337.43 |
| 1621987200000 | 339.31 |
| 1622073600000 | 339.41 |
| 1622160000000 | 342.35 |
| 1622419200000 | 340.67 |
| 1622505600000 | 348.19 |
| 1622592000000 | 343.38 |
| 1622678400000 | 337.62 |
| 1622764800000 | 340.87 |
| 1623024000000 | 338.72 |
| 1623110400000 | 338.06 |
| 1623196800000 | 336.07 |
| 1623283200000 | 337.7799 |
| 1623369600000 | 336.91 |
| 1623628800000 | 331.92 |
| 1623715200000 | 325.99 |
| 1623801600000 | 322.41 |
| 1623888000000 | 307.42 |
| 1623974400000 | 303.32 |
| 1624233600000 | 309.46 |
| 1624320000000 | 309.74 |
| 1624406400000 | 310.83 |
| 1624492800000 | 311.07 |
| 1624579200000 | 310.98 |
| 1624838400000 | 308.73 |
| 1624924800000 | 309.01 |
| 1625011200000 | 310.7799 |
| 1625097600000 | 310.58 |
| 1625184000000 | 312.02 |
| 1625443200000 | 312.7799 |
| 1625529600000 | 309.73 |
| 1625616000000 | 312.62 |
| 1625702400000 | 305.83 |
| 1625788800000 | 313.43 |
| 1626048000000 | 312.2799 |
| 1626134400000 | 311.0899 |
| 1626220800000 | 309.54 |
| 1626307200000 | 310.25 |
| 1626393600000 | 301.86 |
| 1626652800000 | 295.55 |
| 1626739200000 | 297.86 |
| 1626825600000 | 302.52 |
| 1626912000000 | 302.01 |
| 1626998400000 | 302.41 |
| 1627257600000 | 308.01 |
| 1627344000000 | 309.15 |
| 1627430400000 | 311.7 |
| 1627516800000 | 320.67 |
| 1627603200000 | 320.07 |
| 1627862400000 | 316.49 |
| 1627948800000 | 319.44 |
| 1628035200000 | 315.44 |
| 1628121600000 | 312.79 |
| 1628208000000 | 312.19 |
| 1628467200000 | 310.01 |
| 1628553600000 | 313.94 |
| 1628640000000 | 319.43 |
| 1628726400000 | 317.46 |
| 1628812800000 | 319.2 |
| 1629072000000 | 316.63 |
| 1629158400000 | 310.02 |
| 1629244800000 | 304 |
| 1629331200000 | 298.47 |
| 1629417600000 | 298.97 |
| 1629676800000 | 307.72 |
| 1629763200000 | 310.31 |
| 1629849600000 | 307.63 |
| 1629936000000 | 305.83 |
| 1630022400000 | 314.21 |
| 1630281600000 | 313.19 |
| 1630368000000 | 312.91 |
| 1630454400000 | 310.7 |
| 1630540800000 | 312.13 |
| 1630627200000 | 314.64 |
| 1630886400000 | 314.4 |
| 1630972800000 | 309.92 |
| 1631059200000 | 304.75 |
| 1631145600000 | 304.67 |
| 1631232000000 | 304.46 |
| 1631491200000 | 302.52 |
| 1631577600000 | 300.79 |
| 1631664000000 | 305.67 |
| 1631750400000 | 295.83 |
| 1631836800000 | 289.37 |
| 1632096000000 | 282.3399 |
| 1632182400000 | 280.81 |
| 1632268800000 | 283.7 |
| 1632355200000 | 284.37 |
| 1632441600000 | 283.9 |
| 1632700800000 | 287.33 |
| 1632787200000 | 285.58 |
| 1632873600000 | 282.36 |
| 1632960000000 | 281.14 |
| 1633046400000 | 279.86 |
| 1633305600000 | 281.6 |
| 1633392000000 | 281.91 |
| 1633478400000 | 281.38 |
| 1633564800000 | 288.5299 |
| 1633651200000 | 288.11 |
| 1633910400000 | 290.18 |
| 1633996800000 | 291.82 |
| 1634083200000 | 297.12 |
| 1634169600000 | 304.2799 |
| 1634256000000 | 305.5 |
| 1634515200000 | 304.7 |
| 1634601600000 | 306.93 |
| 1634688000000 | 309.06 |
| 1634774400000 | 307.19 |
| 1634860800000 | 306.77 |
| 1635120000000 | 313.37 |
| 1635206400000 | 311.41 |
| 1635292800000 | 304.96 |
| 1635379200000 | 304.65 |
| 1635465600000 | 302.96 |
| 1635724800000 | 302.98 |
| 1635811200000 | 301.57 |
| 1635897600000 | 303.5299 |
| 1635984000000 | 302.39 |
| 1636070400000 | 306.72 |
| 1636329600000 | 311.99 |
| 1636416000000 | 312.29 |
| 1636502400000 | 312.07 |
| 1636588800000 | 319.98 |
| 1636675200000 | 321.27 |
| 1636934400000 | 320.41 |
| 1637020800000 | 317.95 |
| 1637107200000 | 316 |
| 1637193600000 | 313.7799 |
| 1637280000000 | 311.39 |
| 1637539200000 | 311.1 |
| 1637625600000 | 310.95 |
| 1637712000000 | 309.2799 |
| 1637798400000 | 309.25 |
| 1637884800000 | 303.61 |
| 1638144000000 | 305.36 |
| 1638230400000 | 297.62 |
| 1638316800000 | 292.3 |
| 1638403200000 | 294.0899 |
| 1638489600000 | 296.04 |
| 1638748800000 | 300.66 |
| 1638835200000 | 306.95 |
| 1638921600000 | 306.67 |
| 1639008000000 | 303.94 |
| 1639094400000 | 303.19 |
| 1639353600000 | 304.08 |
| 1639440000000 | 303.1 |
| 1639526400000 | 296.2 |
| 1639612800000 | 307.5899 |
| 1639699200000 | 307.13 |
| 1639958400000 | 301.82 |
| 1640044800000 | 306.4 |
| 1640131200000 | 309.72 |
| 1640217600000 | 313.2 |
| 1640304000000 | 313.7 |
| 1640563200000 | 317.36 |
| 1640649600000 | 317.0299 |
| 1640736000000 | 317.36 |
| 1640822400000 | 317.99 |
| 1640908800000 | 320.2799 |
| 1641168000000 | 315.97 |
| 1641254400000 | 319.04 |
| 1641340800000 | 317.99 |
| 1641427200000 | 309.3 |
| 1641513600000 | 310.74 |
| 1641772800000 | 312.0299 |
| 1641859200000 | 316.04 |
| 1641945600000 | 324.12 |
| 1642032000000 | 321.39 |
| 1642118400000 | 317.94 |
| 1642377600000 | 318.32 |
| 1642464000000 | 315.18 |
| 1642550400000 | 323.35 |
| 1642636800000 | 317.02 |
| 1642723200000 | 306.77 |
| 1642982400000 | 305.39 |
| 1643068800000 | 303.77 |
| 1643155200000 | 298.51 |
| 1643241600000 | 294.43 |
| 1643328000000 | 293.68 |
| 1643587200000 | 301.16 |
| 1643673600000 | 306.76 |
| 1643760000000 | 309.95 |
| 1643846400000 | 306.26 |
| 1643932800000 | 304.27 |
| 1644192000000 | 307.26 |
| 1644278400000 | 313.47 |
| 1644364800000 | 319.73 |
| 1644451200000 | 315.5299 |
| 1644537600000 | 319.69 |
| 1644796800000 | 320.51 |
| 1644883200000 | 321.71 |
| 1644969600000 | 327.5899 |
| 1645056000000 | 331.9 |
| 1645142400000 | 330.93 |
| 1645401600000 | 330.9 |
| 1645488000000 | 326.3399 |
| 1645574400000 | 326.5899 |
| 1645660800000 | 325.19 |
| 1645747200000 | 336.57 |
| 1646006400000 | 335.9 |
| 1646092800000 | 342.22 |
| 1646179200000 | 344.97 |
| 1646265600000 | 350.12 |
| 1646352000000 | 358.17 |
| 1646611200000 | 356.29 |
| 1646697600000 | 356.05 |
| 1646784000000 | 356.27 |
| 1646870400000 | 359.67 |
| 1646956800000 | 357.52 |
| 1647216000000 | 347.58 |
| 1647302400000 | 348.96 |
| 1647388800000 | 352.6 |
| 1647475200000 | 361.46 |
| 1647561600000 | 361.52 |
| 1647820800000 | 371.7799 |
| 1647907200000 | 369.58 |
| 1647993600000 | 374.93 |
| 1648080000000 | 379.24 |
| 1648166400000 | 381.51 |
| 1648425600000 | 375.8399 |
| 1648512000000 | 375.92 |
| 1648598400000 | 381.67 |
| 1648684800000 | 377.08 |
| 1648771200000 | 385.48 |
| 1649030400000 | 383.9 |
| 1649116800000 | 376.25 |
| 1649203200000 | 374.45 |
| 1649289600000 | 377.33 |
| 1649376000000 | 380.56 |
| 1649635200000 | 377.93 |
| 1649721600000 | 380.82 |
| 1649808000000 | 389.4 |
| 1649894400000 | 388.44 |
| 1650326400000 | 390.7799 |
| 1650412800000 | 391.12 |
| 1650499200000 | 375.02 |
| 1650585600000 | 357.14 |
| 1650844800000 | 350.22 |
| 1650931200000 | 344.42 |
| 1651017600000 | 349.0299 |
| 1651104000000 | 353.47 |
| 1651190400000 | 348.48 |
| 1651449600000 | 343.57 |
| 1651536000000 | 346.21 |
| 1651622400000 | 355.17 |
| 1651708800000 | 341.3399 |
| 1651795200000 | 335.48 |
| 1652054400000 | 319.82 |
| 1652140800000 | 318.16 |
| 1652227200000 | 317.0899 |
| 1652313600000 | 307.94 |
| 1652400000000 | 310.2 |
| 1652659200000 | 311.41 |
| 1652745600000 | 320.44 |
| 1652832000000 | 309.32 |
| 1652918400000 | 317.98 |
| 1653004800000 | 317.62 |
| 1653264000000 | 323.74 |
| 1653350400000 | 323.6 |
| 1653436800000 | 325.51 |
| 1653523200000 | 328.35 |
| 1653609600000 | 334.31 |
| 1653868800000 | 336.12 |
| 1653955200000 | 329.08 |
| 1654041600000 | 329.44 |
| 1654128000000 | 339.58 |
| 1654214400000 | 334.36 |
| 1654473600000 | 336.72 |
| 1654560000000 | 341.05 |
| 1654646400000 | 334.3399 |
| 1654732800000 | 322.49 |
| 1654819200000 | 323.16 |
| 1655078400000 | 306.32 |
| 1655164800000 | 302.3399 |
| 1655251200000 | 303.64 |
| 1655337600000 | 299.43 |
| 1655424000000 | 295.79 |
| 1655683200000 | 297.04 |
| 1655769600000 | 299.15 |
| 1655856000000 | 289.89 |
| 1655942400000 | 279.81 |
| 1656028800000 | 289.3 |
| 1656288000000 | 290.97 |
| 1656374400000 | 285.9 |
| 1656460800000 | 282.64 |
| 1656547200000 | 273.82 |
| 1656633600000 | 274.9 |
| 1656892800000 | 278.44 |
| 1656979200000 | 268.11 |
| 1657065600000 | 268.46 |
| 1657152000000 | 276.02 |
| 1657238400000 | 271.96 |
| 1657497600000 | 267.06 |
| 1657584000000 | 263.98 |
| 1657670400000 | 264 |
| 1657756800000 | 255 |
| 1657843200000 | 257.9 |
| 1658102400000 | 261.99 |
| 1658188800000 | 264.95 |
| 1658275200000 | 260.81 |
| 1658361600000 | 264.65 |
| 1658448000000 | 259.46 |
| 1658707200000 | 254.44 |
| 1658793600000 | 255.86 |
| 1658880000000 | 260.86 |
| 1658966400000 | 266.36 |
| 1659052800000 | 274.12 |
| 1659312000000 | 271.27 |
| 1659398400000 | 266.71 |
| 1659484800000 | 264.5 |
| 1659571200000 | 269.42 |
| 1659657600000 | 272.66 |
| 1659916800000 | 276.81 |
| 1660003200000 | 277.27 |
| 1660089600000 | 284.2 |
| 1660176000000 | 283.73 |
| 1660262400000 | 288 |
| 1660521600000 | 284.38 |
| 1660608000000 | 287.46 |
| 1660694400000 | 280.8399 |
| 1660780800000 | 283.62 |
| 1660867200000 | 277.43 |
| 1661126400000 | 275.21 |
| 1661212800000 | 281.06 |
| 1661299200000 | 281.74 |
| 1661385600000 | 288.69 |
| 1661472000000 | 279.3399 |
| 1661731200000 | 276 |
| 1661817600000 | 267.55 |
| 1661904000000 | 264.66 |
| 1661990400000 | 257.95 |
| 1662076800000 | 261.9 |
| 1662336000000 | 261.5 |
| 1662422400000 | 261.05 |
| 1662508800000 | 265.11 |
| 1662595200000 | 271.56 |
| 1662681600000 | 279.31 |
| 1662940800000 | 280.31 |
| 1663027200000 | 270.5299 |
| 1663113600000 | 262.97 |
| 1663200000000 | 257.74 |
| 1663286400000 | 256.35 |
| 1663545600000 | 262.39 |
| 1663632000000 | 256 |
| 1663718400000 | 250.96 |
| 1663804800000 | 249.38 |
| 1663891200000 | 240.17 |
| 1664150400000 | 235.78 |
| 1664236800000 | 237.09 |
| 1664323200000 | 246.13 |
| 1664409600000 | 245.67 |
| 1664496000000 | 246.53 |
| 1664755200000 | 257.14 |
| 1664841600000 | 264.73 |
| 1664928000000 | 261.94 |
| 1665014400000 | 262.05 |
| 1665100800000 | 253.14 |
| 1665360000000 | 254.19 |
| 1665446400000 | 252.36 |
| 1665532800000 | 253.25 |
| 1665619200000 | 255.58 |
| 1665705600000 | 246.69 |
| 1665964800000 | 253.6 |
| 1666051200000 | 255.39 |
| 1666137600000 | 250.55 |
| 1666224000000 | 254.35 |
| 1666310400000 | 267.15 |
| 1666569600000 | 265.37 |
| 1666656000000 | 269.5899 |
| 1666742400000 | 274.8 |
| 1666828800000 | 272.7799 |
| 1666915200000 | 270.12 |
| 1667174400000 | 266.22 |
| 1667260800000 | 271.39 |
| 1667347200000 | 259.55 |
| 1667433600000 | 256.2 |
| 1667520000000 | 274.61 |
| 1667779200000 | 274.37 |
| 1667865600000 | 283.52 |
| 1667952000000 | 276.05 |
| 1668038400000 | 294.23 |
| 1668124800000 | 297.97 |
| 1668384000000 | 298.3 |
| 1668470400000 | 298.19 |
| 1668556800000 | 294.55 |
| 1668643200000 | 290.62 |
| 1668729600000 | 292.11 |
| 1668988800000 | 292.85 |
| 1669075200000 | 302.4 |
| 1669161600000 | 302.98 |
| 1669248000000 | 304 |
| 1669334400000 | 300.74 |
| 1669593600000 | 293.69 |
| 1669680000000 | 298.88 |
| 1669766400000 | 307.63 |
| 1669852800000 | 311.86 |
| 1669939200000 | 313.71 |
| 1670198400000 | 306.93 |
| 1670284800000 | 305.77 |
| 1670371200000 | 306.55 |
| 1670457600000 | 308.85 |
| 1670544000000 | 303.6 |
| 1670803200000 | 304.86 |
| 1670889600000 | 309.3 |
| 1670976000000 | 308.19 |
| 1671062400000 | 294.9 |
| 1671148800000 | 294.36 |
| 1671408000000 | 290.15 |
| 1671494400000 | 296.06 |
| 1671580800000 | 299.9 |
| 1671667200000 | 296.8399 |
| 1671753600000 | 299.23 |
| 1672099200000 | 301.8399 |
| 1672185600000 | 296.81 |
| 1672272000000 | 298.11 |
| 1672358400000 | 295.85 |
| 1672617600000 | 295.85 |
| 1672704000000 | 299.3399 |
| 1672790400000 | 308.05 |
| 1672876800000 | 307.7799 |
| 1672963200000 | 317.49 |
| 1673222400000 | 318.73 |
| 1673308800000 | 326.92 |
| 1673395200000 | 328.68 |
| 1673481600000 | 331.6 |
| 1673568000000 | 334.39 |
| 1673827200000 | 332.83 |
| 1673913600000 | 326.81 |
| 1674000000000 | 324.2799 |
| 1674086400000 | 324.4 |
| 1674172800000 | 330.52 |
| 1674432000000 | 331.0299 |
| 1674518400000 | 332.22 |
| 1674604800000 | 337.23 |
| 1674691200000 | 339.5 |
| 1674777600000 | 337.4 |
| 1675036800000 | 333.8399 |
| 1675123200000 | 339.25 |
| 1675209600000 | 345.05 |
| 1675296000000 | 341.21 |
| 1675382400000 | 334.27 |
| 1675641600000 | 326.58 |
| 1675728000000 | 329.61 |
| 1675814400000 | 326.89 |
| 1675900800000 | 322.57 |
| 1675987200000 | 321.37 |
| 1676246400000 | 323.58 |
| 1676332800000 | 325.45 |
| 1676419200000 | 321.3 |
| 1676505600000 | 322.32 |
| 1676592000000 | 318.17 |
| 1676851200000 | 318.46 |
| 1676937600000 | 315.16 |
| 1677024000000 | 311.11 |
| 1677110400000 | 307.79 |
| 1677196800000 | 304.88 |
| 1677456000000 | 308.48 |
| 1677542400000 | 312.87 |
| 1677628800000 | 320.05 |
| 1677715200000 | 323.21 |
| 1677801600000 | 328.31 |
| 1678060800000 | 323.01 |
| 1678147200000 | 311.7799 |
| 1678233600000 | 313.13 |
| 1678320000000 | 306.46 |
| 1678406400000 | 301.11 |
| 1678665600000 | 305.49 |
| 1678752000000 | 307.44 |
| 1678838400000 | 296.6 |
| 1678924800000 | 299.21 |
| 1679011200000 | 303.42 |
| 1679270400000 | 308.91 |
| 1679356800000 | 309.24 |
| 1679443200000 | 307.0899 |
| 1679529600000 | 309.89 |
| 1679616000000 | 311.68 |
| 1679875200000 | 312.23 |
| 1679961600000 | 314.44 |
| 1680048000000 | 316.2799 |
| 1680134400000 | 319.0899 |
| 1680220800000 | 322.5 |
| 1680480000000 | 328.26 |
| 1680566400000 | 326.6 |
| 1680652800000 | 325.43 |
| 1680739200000 | 326.88 |
| 1681171200000 | 328.95 |
| 1681257600000 | 329.25 |
| 1681344000000 | 335.56 |
| 1681430400000 | 333.5899 |
| 1681689600000 | 332.54 |
| 1681776000000 | 335.82 |
| 1681862400000 | 330.94 |
| 1681948800000 | 332.35 |
| 1682035200000 | 327.08 |
| 1682294400000 | 327.5 |
| 1682380800000 | 319.91 |
| 1682467200000 | 316.69 |
| 1682553600000 | 321.99 |
| 1682640000000 | 321.5899 |
| 1682899200000 | 321.45 |
| 1682985600000 | 322.29 |
| 1683072000000 | 320.61 |
| 1683158400000 | 318.93 |
| 1683244800000 | 323.16 |
| 1683504000000 | 322.96 |
| 1683590400000 | 322.86 |
| 1683676800000 | 319.88 |
| 1683763200000 | 311.25 |
| 1683849600000 | 313.5 |
| 1684108800000 | 317.62 |
| 1684195200000 | 309.99 |
| 1684281600000 | 310.64 |
| 1684368000000 | 307.99 |
| 1684454400000 | 307.8399 |
| 1684713600000 | 307.98 |
| 1684800000000 | 301.96 |
| 1684886400000 | 294.14 |
| 1684972800000 | 292.3 |
| 1685059200000 | 295.07 |
| 1685318400000 | 295.15 |
| 1685404800000 | 290.94 |
| 1685491200000 | 291.31 |
| 1685577600000 | 297.2799 |
| 1685664000000 | 304.94 |
| 1685923200000 | 303.41 |
| 1686009600000 | 305.91 |
| 1686096000000 | 306.81 |
| 1686182400000 | 307.33 |
| 1686268800000 | 305.36 |
| 1686528000000 | 306.41 |
| 1686614400000 | 313.12 |
| 1686700800000 | 311.85 |
| 1686787200000 | 313.19 |
| 1686873600000 | 314.08 |
| 1687132800000 | 313.25 |
| 1687219200000 | 307.13 |
| 1687305600000 | 308.82 |
| 1687392000000 | 308.42 |
| 1687478400000 | 305.89 |
| 1687737600000 | 309.81 |
| 1687824000000 | 313.72 |
| 1687910400000 | 309.48 |
| 1687996800000 | 312.7 |
| 1688083200000 | 317.35 |
| 1688342400000 | 319.13 |
| 1688428800000 | 320.07 |
| 1688515200000 | 312.3 |
| 1688601600000 | 306.87 |
| 1688688000000 | 310.6 |
| 1688947200000 | 314.45 |
| 1689033600000 | 317.93 |
| 1689120000000 | 326.1 |
| 1689206400000 | 328.04 |
| 1689292800000 | 325.23 |
| 1689552000000 | 323.8399 |
| 1689638400000 | 327.05 |
| 1689724800000 | 326.32 |
| 1689811200000 | 323.55 |
| 1689897600000 | 322.08 |
| 1690156800000 | 325.37 |
| 1690243200000 | 332.0899 |
| 1690329600000 | 329.63 |
| 1690416000000 | 326.11 |
| 1690502400000 | 329.48 |
| 1690761600000 | 335.11 |
| 1690848000000 | 330.22 |
| 1690934400000 | 322.2 |
| 1691020800000 | 322.5 |
| 1691107200000 | 321.63 |
| 1691366400000 | 322.1 |
| 1691452800000 | 320.22 |
| 1691539200000 | 320.8 |
| 1691625600000 | 319.51 |
| 1691712000000 | 320.65 |
| 1691971200000 | 319.9 |
| 1692057600000 | 311.01 |
| 1692144000000 | 308.27 |
| 1692230400000 | 309.32 |
| 1692316800000 | 307.67 |
| 1692576000000 | 308.07 |
| 1692662400000 | 309.47 |
| 1692748800000 | 312.17 |
| 1692835200000 | 308.79 |
| 1692921600000 | 308.08 |
| 1693180800000 | 312.83 |
| 1693267200000 | 318.87 |
| 1693353600000 | 319.49 |
| 1693440000000 | 318.99 |
| 1693526400000 | 321.58 |
| 1693785600000 | 321.42 |
| 1693872000000 | 314.73 |
| 1693958400000 | 312.49 |
| 1694044800000 | 311.17 |
| 1694131200000 | 309.08 |
| 1694390400000 | 311.61 |
| 1694476800000 | 311.39 |
| 1694563200000 | 310.01 |
| 1694649600000 | 315.58 |
| 1694736000000 | 314.57 |
| 1694995200000 | 314.42 |
| 1695081600000 | 311.65 |
| 1695168000000 | 312.2 |
| 1695254400000 | 304.73 |
| 1695340800000 | 305.18 |
| 1695600000000 | 305.6 |
| 1695686400000 | 299.82 |
| 1695772800000 | 297.19 |
| 1695859200000 | 300.52 |
| 1695945600000 | 300.75 |
| 1696204800000 | 294.27 |
| 1696291200000 | 292.29 |
| 1696377600000 | 291.64 |
| 1696464000000 | 293 |
| 1696550400000 | 298.2799 |
| 1696809600000 | 299.29 |
| 1696896000000 | 302.5299 |
| 1696982400000 | 304.75 |
| 1697068800000 | 300.4 |
| 1697155200000 | 302.62 |
| 1697414400000 | 304.62 |
| 1697500800000 | 309.13 |
| 1697587200000 | 304.2799 |
| 1697673600000 | 300.96 |
| 1697760000000 | 297.49 |
| 1698019200000 | 294.86 |
| 1698105600000 | 297.02 |
| 1698192000000 | 292.97 |
| 1698278400000 | 292.83 |
| 1698364800000 | 296.27 |
| 1698624000000 | 291.52 |
| 1698710400000 | 287.17 |
| 1698796800000 | 287.62 |
| 1698883200000 | 293.32 |
| 1698969600000 | 298.9 |
| 1699228800000 | 296.74 |
| 1699315200000 | 290.42 |
| 1699401600000 | 285.35 |
| 1699488000000 | 284.77 |
| 1699574400000 | 285.66 |
| 1699833600000 | 284.94 |
| 1699920000000 | 294.18 |
| 1700006400000 | 295.21 |
| 1700092800000 | 295.43 |
| 1700179200000 | 295.97 |
| 1700438400000 | 296.72 |
| 1700524800000 | 299.13 |
| 1700611200000 | 299.32 |
| 1700697600000 | 299.25 |
| 1700784000000 | 299.11 |
| 1701043200000 | 301.7 |
| 1701129600000 | 307.8 |
| 1701216000000 | 308.24 |
| 1701302400000 | 311.3 |
| 1701388800000 | 316.8 |
| 1701648000000 | 311.55 |
| 1701734400000 | 306.95 |
| 1701820800000 | 305.4 |
| 1701907200000 | 305.79 |
| 1701993600000 | 306 |
| 1702252800000 | 306.31 |
| 1702339200000 | 302 |
| 1702425600000 | 312.98 |
| 1702512000000 | 322.24 |
| 1702598400000 | 322.01 |
| 1702857600000 | 322.56 |
| 1702944000000 | 327.63 |
| 1703030400000 | 322.76 |
| 1703116800000 | 325.79 |
| 1703203200000 | 328.44 |
| 1703635200000 | 331.15 |
| 1703721600000 | 327.82 |
| 1703808000000 | 326.16 |
| 1704153600000 | 323.14 |
| 1704240000000 | 318.57 |
| 1704326400000 | 317.32 |
| 1704412800000 | 317.49 |
| 1704672000000 | 319.27 |
| 1704758400000 | 313.37 |
| 1704844800000 | 312.86 |
| 1704931200000 | 311.58 |
| 1705017600000 | 314.1 |
| 1705276800000 | 313.56 |
| 1705363200000 | 305.88 |
| 1705449600000 | 300.51 |
| 1705536000000 | 302.49 |
| 1705622400000 | 304.62 |
| 1705881600000 | 305.33 |
| 1705968000000 | 308.61 |
| 1706054400000 | 307.69 |
| 1706140800000 | 309.25 |
| 1706227200000 | 308.5299 |
| 1706486400000 | 311.1 |
| 1706572800000 | 314.06 |
| 1706659200000 | 312.39 |
| 1706745600000 | 315.57 |
| 1706832000000 | 311.4 |
| 1707091200000 | 305.49 |
| 1707177600000 | 307.82 |
| 1707264000000 | 309.08 |
| 1707350400000 | 306.88 |
| 1707436800000 | 305.22 |
| 1707696000000 | 306.92 |
| 1707782400000 | 297.21 |
| 1707868800000 | 299.56 |
| 1707955200000 | 308.41 |
| 1708041600000 | 310.01 |
| 1708300800000 | 309.93 |
| 1708387200000 | 307.97 |
| 1708473600000 | 307.55 |
| 1708560000000 | 305.76 |
| 1708646400000 | 309.76 |
| 1708905600000 | 307.15 |
| 1708992000000 | 307.08 |
| 1709078400000 | 305.61 |
| 1709164800000 | 309.23 |
| 1709251200000 | 311.7799 |
| 1709510400000 | 316.61 |
| 1709596800000 | 314.75 |
| 1709683200000 | 317.18 |
| 1709769600000 | 322.93 |
| 1709856000000 | 323.62 |
| 1710115200000 | 324.88 |
| 1710201600000 | 323.35 |
| 1710288000000 | 331.49 |
| 1710374400000 | 329.07 |
| 1710460800000 | 332.46 |
| 1710720000000 | 332.68 |
| 1710806400000 | 331.64 |
| 1710892800000 | 338.94 |
| 1710979200000 | 342.0299 |
| 1711065600000 | 337.25 |
| 1711324800000 | 338.02 |
| 1711411200000 | 336.06 |
| 1711497600000 | 344.52 |
| 1711584000000 | 349.25 |
| 1712016000000 | 353.5899 |
| 1712102400000 | 358.7799 |
| 1712188800000 | 356.3 |
| 1712275200000 | 361.24 |
| 1712534400000 | 360.07 |
| 1712620800000 | 363.95 |
| 1712707200000 | 360.99 |
| 1712793600000 | 358.07 |
| 1712880000000 | 353.62 |
| 1713139200000 | 352.02 |
| 1713225600000 | 348.0899 |
| 1713312000000 | 350.11 |
| 1713398400000 | 350.8399 |
| 1713484800000 | 351.18 |
| 1713744000000 | 345.08 |
| 1713830400000 | 340.9 |
| 1713916800000 | 341.36 |
| 1714003200000 | 351.65 |
| 1714089600000 | 353.72 |
| 1714348800000 | 357.43 |
| 1714435200000 | 345.74 |
| 1714521600000 | 345.93 |
| 1714608000000 | 346.38 |
| 1714694400000 | 350.55 |
| 1714953600000 | 352.51 |
| 1715040000000 | 354.41 |
| 1715126400000 | 352.15 |
| 1715212800000 | 359.74 |
| 1715299200000 | 359.61 |
| 1715558400000 | 359.06 |
| 1715644800000 | 362.35 |
| 1715731200000 | 364.51 |
| 1715817600000 | 361.62 |
| 1715904000000 | 367.67 |
| 1716163200000 | 369.3 |
| 1716249600000 | 368.86 |
| 1716336000000 | 359.32 |
| 1716422400000 | 356.97 |
| 1716508800000 | 359.24 |
| 1716768000000 | 360.83 |
| 1716854400000 | 363.6 |
| 1716940800000 | 357.01 |
| 1717027200000 | 358.81 |
| 1717113600000 | 360.37 |
| 1717372800000 | 358.83 |
| 1717459200000 | 345.7 |
| 1717545600000 | 349.74 |
| 1717632000000 | 355.99 |
| 1717718400000 | 343.95 |
| 1717977600000 | 345.96 |
| 1718064000000 | 342.0299 |
| 1718150400000 | 343.92 |
| 1718236800000 | 339.47 |
| 1718323200000 | 338.94 |
| 1718582400000 | 340.69 |
| 1718668800000 | 342.62 |
| 1718755200000 | 342.73 |
| 1718841600000 | 348.44 |
| 1718928000000 | 346.94 |
| 1719187200000 | 349.3399 |
| 1719273600000 | 344.99 |
| 1719360000000 | 345.19 |
| 1719446400000 | 343.73 |
| 1719532800000 | 343.89 |
| 1719792000000 | 341.7799 |
| 1719878400000 | 343.31 |
| 1719964800000 | 352.14 |
| 1720051200000 | 352.41 |
| 1720137600000 | 354.5899 |
| 1720396800000 | 352.67 |
| 1720483200000 | 350.79 |
| 1720569600000 | 359.4 |
| 1720656000000 | 365.39 |
| 1720742400000 | 368.71 |
| 1721001600000 | 369.21 |
| 1721088000000 | 375.11 |
| 1721174400000 | 370.63 |
| 1721260800000 | 364.4 |
| 1721347200000 | 361.08 |
| 1721606400000 | 361.9 |
| 1721692800000 | 360.45 |
| 1721779200000 | 356.2 |
| 1721865600000 | 354.43 |
| 1721952000000 | 359.14 |
| 1722211200000 | 359.82 |
| 1722297600000 | 359.88 |
| 1722384000000 | 367.83 |
| 1722470400000 | 359.22 |
| 1722556800000 | 350.75 |
| 1722816000000 | 346.27 |
| 1722902400000 | 344.05 |
| 1722988800000 | 335.24 |
| 1723075200000 | 342.23 |
| 1723161600000 | 343.46 |
| 1723420800000 | 348.48 |
| 1723507200000 | 351.46 |
| 1723593600000 | 349.97 |
| 1723680000000 | 356.02 |
| 1723766400000 | 358.99 |
| 1724025600000 | 362.71 |
| 1724112000000 | 363.14 |
| 1724198400000 | 367.23 |
| 1724284800000 | 363.31 |
| 1724371200000 | 369.07 |
| 1724630400000 | 371.15 |
| 1724716800000 | 370.71 |
| 1724803200000 | 364.4 |
| 1724889600000 | 367.36 |
| 1724976000000 | 369.51 |
| 1725235200000 | 369.35 |
| 1725321600000 | 356 |
| 1725408000000 | 353.54 |
| 1725494400000 | 353.18 |
| 1725580800000 | 347.08 |
| 1725840000000 | 351.27 |
| 1725926400000 | 352.88 |
| 1726012800000 | 353.38 |
| 1726099200000 | 362.64 |
| 1726185600000 | 367.81 |
| 1726444800000 | 367.0299 |
| 1726531200000 | 367.35 |
| 1726617600000 | 366.55 |
| 1726704000000 | 373.54 |
| 1726790400000 | 373.14 |
| 1727049600000 | 374.6 |
| 1727136000000 | 384.31 |
| 1727222400000 | 383.44 |
| 1727308800000 | 391.15 |
| 1727395200000 | 385.26 |
| 1727654400000 | 380.7 |
| 1727740800000 | 383.8399 |
| 1727827200000 | 383.47 |
| 1727913600000 | 377.72 |
| 1728000000000 | 378.66 |
| 1728259200000 | 377.88 |
| 1728345600000 | 371.72 |
| 1728432000000 | 374.41 |
| 1728518400000 | 377.33 |
| 1728604800000 | 383.67 |
| 1728864000000 | 383.01 |
| 1728950400000 | 382.8399 |
| 1729036800000 | 385.76 |
| 1729123200000 | 389.12 |
| 1729209600000 | 395.46 |
| 1729468800000 | 394.16 |
| 1729555200000 | 395.11 |
| 1729641600000 | 390.5 |
| 1729728000000 | 378.52 |
| 1729814400000 | 375.71 |
| 1730073600000 | 379.48 |
| 1730160000000 | 380.81 |
| 1730246400000 | 377.32 |
| 1730332800000 | 372.2799 |
| 1730419200000 | 373.05 |
| 1730678400000 | 373.95 |
| 1730764800000 | 377.49 |
| 1730851200000 | 385.13 |
| 1730937600000 | 386.52 |
| 1731024000000 | 380.79 |
| 1731283200000 | 369.71 |
| 1731369600000 | 362.42 |
| 1731456000000 | 358.51 |
| 1731542400000 | 357.07 |
| 1731628800000 | 355.25 |
| 1731888000000 | 362.07 |
| 1731974400000 | 366.48 |
| 1732060800000 | 367.99 |
| 1732147200000 | 371.45 |
| 1732233600000 | 372.82 |
| 1732492800000 | 370.5899 |
| 1732579200000 | 370.35 |
| 1732665600000 | 370.11 |
| 1732752000000 | 370.56 |
| 1732838400000 | 371.62 |
| 1733097600000 | 367.44 |
| 1733184000000 | 370.98 |
| 1733270400000 | 366.5299 |
| 1733356800000 | 363.11 |
| 1733443200000 | 358.77 |
| 1733702400000 | 364.45 |
| 1733788800000 | 359.51 |
| 1733875200000 | 363.17 |
| 1733961600000 | 355.35 |
| 1734048000000 | 347.91 |
| 1734307200000 | 344.17 |
| 1734393600000 | 340.5299 |
| 1734480000000 | 327.67 |
| 1734566400000 | 323.72 |
| 1734652800000 | 328.22 |
| 1734912000000 | 329.1 |
| 1734998400000 | 330.77 |
| 1735257600000 | 327.99 |
| 1735516800000 | 322.73 |
| 1735603200000 | 324.07 |
| 1735776000000 | 327 |
| 1735862400000 | 326.96 |
| 1736121600000 | 328.27 |
| 1736208000000 | 330.83 |
| 1736294400000 | 335.0899 |
| 1736380800000 | 336.55 |
| 1736467200000 | 333.19 |
| 1736726400000 | 334.39 |
| 1736812800000 | 338.55 |
| 1736899200000 | 342.81 |
| 1736985600000 | 342.89 |
| 1737072000000 | 346.49 |
| 1737331200000 | 348.24 |
| 1737417600000 | 350.32 |
| 1737504000000 | 346.3 |
| 1737590400000 | 345.79 |
| 1737676800000 | 347.3399 |
| 1737936000000 | 344.21 |
| 1738022400000 | 344.0899 |
| 1738108800000 | 344.58 |
| 1738195200000 | 352.65 |
| 1738281600000 | 347.71 |
| 1738540800000 | 349.61 |
| 1738627200000 | 350.41 |
| 1738713600000 | 357.77 |
| 1738800000000 | 359.55 |
| 1738886400000 | 358.63 |
| 1739145600000 | 365.39 |
| 1739232000000 | 361.91 |
| 1739318400000 | 364.65 |
| 1739404800000 | 371.8399 |
| 1739491200000 | 366.5899 |
| 1739750400000 | 366.41 |
| 1739836800000 | 371.5899 |
| 1739923200000 | 370.74 |
| 1740009600000 | 372.0899 |
| 1740096000000 | 361.54 |
| 1740355200000 | 361.8 |
| 1740441600000 | 359.4 |
| 1740528000000 | 363.06 |
| 1740614400000 | 357.77 |
| 1740700800000 | 361.61 |
| 1740960000000 | 355.88 |
| 1741046400000 | 350.21 |
| 1741132800000 | 362.25 |
| 1741219200000 | 361.51 |
| 1741305600000 | 362.81 |
| 1741564800000 | 352.17 |
| 1741651200000 | 356.5899 |
| 1741737600000 | 359.16 |
| 1741824000000 | 363.7799 |
| 1741910400000 | 370.2 |
| 1742169600000 | 374.54 |
| 1742256000000 | 375.92 |
| 1742342400000 | 378.22 |
| 1742428800000 | 376.5 |
| 1742515200000 | 370.67 |
| 1742774400000 | 376.37 |
| 1742860800000 | 382.31 |
| 1742947200000 | 378.49 |
| 1743033600000 | 379.77 |
| 1743120000000 | 372.58 |
| 1743379200000 | 373.71 |
| 1743465600000 | 374.16 |
| 1743552000000 | 376.88 |
| 1743638400000 | 362.77 |
| 1743724800000 | 333.74 |
| 1743984000000 | 334.85 |
| 1744070400000 | 330.64 |
| 1744156800000 | 357.76 |
| 1744243200000 | 358.83 |
| 1744329600000 | 377.98 |
| 1744588800000 | 379.51 |
| 1744675200000 | 380.32 |
| 1744761600000 | 381.57 |
| 1744848000000 | 379.48 |
| 1745280000000 | 380.77 |
| 1745366400000 | 378.21 |
| 1745452800000 | 388.3 |
| 1745539200000 | 383.94 |
| 1745798400000 | 384.63 |
| 1745884800000 | 381.94 |
| 1745971200000 | 381.29 |
| 1746057600000 | 374.97 |
| 1746144000000 | 379.98 |
| 1746403200000 | 382.32 |
| 1746489600000 | 386.17 |
| 1746576000000 | 383.29 |
| 1746662400000 | 379.62 |
| 1746748800000 | 384.8 |
| 1747008000000 | 378.05 |
| 1747094400000 | 376.6 |
| 1747180800000 | 372.66 |
| 1747267200000 | 375.25 |
| 1747353600000 | 376.06 |
| 1747612800000 | 378.73 |
| 1747699200000 | 384.77 |
| 1747785600000 | 385.62 |
| 1747872000000 | 382.83 |
| 1747958400000 | 387.33 |
| 1748217600000 | 388.88 |
| 1748304000000 | 390.25 |
| 1748390400000 | 388.87 |
| 1748476800000 | 388.0299 |
| 1748563200000 | 387.54 |
| 1748822400000 | 404.91 |
| 1748908800000 | 404.73 |
| 1748995200000 | 406 |
| 1749081600000 | 403.82 |
| 1749168000000 | 398.87 |
| 1749427200000 | 402.47 |
| 1749513600000 | 400.5 |
| 1749600000000 | 399.06 |
| 1749686400000 | 405.96 |
| 1749772800000 | 410.49 |
| 1750032000000 | 411.97 |
| 1750118400000 | 410.41 |
| 1750204800000 | 408.44 |
| 1750291200000 | 406.51 |
| 1750377600000 | 403.42 |
| 1750636800000 | 408.6 |
| 1750723200000 | 407.0299 |
| 1750809600000 | 405.37 |
| 1750896000000 | 415.67 |
| 1750982400000 | 407.3 |
| 1751241600000 | 410.21 |
| 1751328000000 | 415.3399 |
| 1751414400000 | 421.27 |
| 1751500800000 | 423.72 |
| 1751587200000 | 423.73 |
| 1751846400000 | 423.54 |
| 1751932800000 | 415.43 |
| 1752019200000 | 418.32 |
| 1752105600000 | 423.78 |
| 1752192000000 | 423.68 |
| 1752451200000 | 424.79 |
| 1752537600000 | 415.95 |
| 1752624000000 | 417.01 |
| 1752710400000 | 417.61 |
| 1752796800000 | 417.37 |
| 1753056000000 | 425.66 |
| 1753142400000 | 436.07 |
| 1753228800000 | 434.74 |
| 1753315200000 | 430.1 |
| 1753401600000 | 436.15 |
| 1753660800000 | 427.93 |
| 1753747200000 | 427.6 |
| 1753833600000 | 416.58 |
| 1753920000000 | 415.63 |
| 1754006400000 | 414.12 |
| 1754265600000 | 416.95 |
| 1754352000000 | 430.77 |
| 1754438400000 | 433.52 |
| 1754524800000 | 438.62 |
| 1754611200000 | 441.71 |
| 1754870400000 | 438.66 |
| 1754956800000 | 443.52 |
| 1755043200000 | 445.95 |
| 1755129600000 | 442.28 |
| 1755216000000 | 443.95 |
| 1755475200000 | 441.86 |
| 1755561600000 | 438.3 |
| 1755648000000 | 443.51 |
| 1755734400000 | 448.43 |
| 1755820800000 | 457.91 |
| 1756080000000 | 459.08 |
| 1756166400000 | 462.94 |
| 1756252800000 | 461.54 |
| 1756339200000 | 462.99 |
| 1756425600000 | 469.81 |
| 1756684800000 | 469.51 |
| 1756771200000 | 472.99 |
| 1756857600000 | 475.46 |
| 1756944000000 | 475.06 |
| 1757030400000 | 482.02 |
| 1757289600000 | 484.27 |
| 1757376000000 | 480.13 |
| 1757462400000 | 486.12 |
| 1757548800000 | 490.75 |
| 1757635200000 | 486.36 |
| 1757894400000 | 488.49 |
| 1757980800000 | 485.99 |
| 1758067200000 | 485.9 |
| 1758153600000 | 485.13 |
| 1758240000000 | 499.73 |
| 1758499200000 | 505.49 |
| 1758585600000 | 506.62 |
| 1758672000000 | 490.29 |
| 1758758400000 | 490.61 |
| 1758844800000 | 498.41 |
| 1759104000000 | 500.83 |
| 1759190400000 | 505.65 |
| 1759276800000 | 508.46 |
| 1759363200000 | 507.48 |
| 1759449600000 | 509.89 |
| 1759708800000 | 511.59 |
| 1759795200000 | 505.91 |
| 1759881600000 | 512.96 |
| 1759968000000 | 501.45 |
| 1760054400000 | 495.54 |
| 1760313600000 | 499.15 |
| 1760400000000 | 508.71 |
| 1760486400000 | 518.15 |
| 1760572800000 | 528.2 |
| 1760659200000 | 503.64 |
| 1760918400000 | 517.88 |
| 1761004800000 | 490.21 |
| 1761091200000 | 489.37 |
| 1761177600000 | 496.07 |
| 1761264000000 | 490.76 |
| 1761523200000 | 479.07 |
| 1761609600000 | 483.01 |
| 1761696000000 | 484.74 |
| 1761782400000 | 488.1 |
| 1761868800000 | 483.67 |
| 1762128000000 | 483.31 |
| 1762214400000 | 469.45 |
| 1762300800000 | 480 |
| 1762387200000 | 476.63 |
| 1762473600000 | 482.91 |
| 1762732800000 | 498.13 |
| 1762819200000 | 502.44 |
| 1762905600000 | 515.73 |
| 1762992000000 | 504.22 |
| 1763078400000 | 501.11 |
| 1763337600000 | 494.73 |
| 1763424000000 | 496.7 |
| 1763510400000 | 501.32 |
| 1763596800000 | 481.56 |
| 1763683200000 | 488.45 |
| 1763942400000 | 505.03 |
| 1764028800000 | 507.35 |
| 1764115200000 | 524.07 |
| 1764201600000 | 523.89 |
| 1764288000000 | 530.67 |
| STOXX North America 600 Basic Resources | STOXX North America 600 | |
|---|---|---|
| 2018 | -22.404723619343 | -5.8923392214051 |
| 2019 | 27.982944606611 | 31.450635644899 |
| 2020 | 25.370550014124 | 20.559560688843 |
| 2021 | 19.474997022805 | 25.956531548821 |
| 2022 | -7.7132148444745 | -19.836204173547 |
| 2023 | 10.413197293228 | 26.152081419177 |
| 2024 | -0.6482455361955 | 24.585454289109 |
| 2025 | 62.296874543408 | 21.281182627876 |
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 | CH0111485428 | SXA1BASE | SXA1BASE INDEX | .SXA1BASE |
| Net Return EUR | CH0111485444 | SXA1BASR | SXA1BASR INDEX | .SXA1BASR |
| Price USD | CH0111485436 | SXA1BAS | SXA1BAS INDEX | .SXA1BAS |
| Net Return USD | CH0111485451 | SXA1BAST | SXA1BAST INDEX | .SXA1BAST |
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 |
|---|---|---|---|
| NEWMONT | Basic Resources | USA | 15.682% |
| Agnico-Eagle Mines Ltd. | Basic Resources | Canada | 14.273% |
| Freeport-McMoRan | Basic Resources | USA | 10.556% |
| BARRICK MINING CORPORATION | Basic Resources | Canada | 9.884% |
| Fastenal Co. | Basic Resources | USA | 8.326% |
| WHEATON PRECIOUS METALS CORP. | Basic Resources | Canada | 7.737% |
| FRANCO-NEVADA | Basic Resources | Canada | 6.353% |
| Nucor Corp. | Basic Resources | USA | 6.073% |
| Kinross Gold Corp. | Basic Resources | Canada | 4.988% |
| Steel Dynamics Inc. | Basic Resources | USA | 4.070% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.