Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX North America 600 Telecommunications
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 Telecommunications | 1,196.2 | 1,024.6 | 93.1 | 96.1 | 236.6 | 11.3 | 23.1 | 1.1 | 2.7 |
| STOXX North America 600 | 52,104.1 | 50,050.4 | 83.4 | 30.3 | 3,791.9 | 7.5 | 7.6 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Telecommunications | 100.0 |
|---|
Country weighting
| USA | 95.0 |
|---|---|
| Canada | 5.1 |
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 Telecommunications | 1.9 | -1.2 | 12.7 | 19.5 | 36.9 | N/A | N/A | 12.9 | 6.2 | 6.6 |
| STOXX North America 600 | 4.7 | -1.3 | 10.7 | 42.0 | 107.5 | N/A | N/A | 10.9 | 12.5 | 15.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 Telecommunications | N/A | N/A | 17.7 | 16.5 | 16.3 | N/A | N/A | 0.6 | 0.2 | 0.3 |
| STOXX North America 600 | N/A | N/A | 21.0 | 17.5 | 17.8 | N/A | N/A | 0.4 | 0.5 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 Telecommunications | 0.4 | 0.7 | 0.7 | 0.7 | 0.7 | 10.0 | 15.8 | 14.3 | 12.8 | 12.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 Telecommunications | 0.5 | 0.6 | 0.6 | 0.7 | 0.7 | -3.0 | -0.1 | 0.0 | -0.5 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2025
SUPERSECTOR INDICES
STOXX North America 600 Telecommunications
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX North America 600 Telecommunications | 15.0 | 14.0 | 15.0 | 14.0 | 3.2 | 2.6 | 2.1 | 12.9 |
| STOXX North America 600 | 29.3 | 24.3 | 27.5 | 23.9 | 4.3 | 1.1 | 3.2 | 29.8 |
Performance and annual returns
| STOXX North America 600 Telecommunications | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 101.2 |
| 694396800000 | 101.46 |
| 694656000000 | 101.54 |
| 694742400000 | 101.67 |
| 694828800000 | 101.29 |
| 694915200000 | 103.57 |
| 695001600000 | 104.72 |
| 695260800000 | 103.87 |
| 695347200000 | 105.55 |
| 695433600000 | 107.04 |
| 695520000000 | 105.21 |
| 695606400000 | 103.33 |
| 695865600000 | 103.07 |
| 695952000000 | 102.61 |
| 696038400000 | 104.26 |
| 696124800000 | 104.07 |
| 696211200000 | 102.67 |
| 696470400000 | 103.6 |
| 696556800000 | 102.2 |
| 696643200000 | 101.88 |
| 696729600000 | 102.99 |
| 696816000000 | 101.19 |
| 697075200000 | 100.71 |
| 697161600000 | 99.85 |
| 697248000000 | 100.16 |
| 697334400000 | 99.24 |
| 697420800000 | 97.83 |
| 697680000000 | 98.4 |
| 697766400000 | 100.35 |
| 697852800000 | 101.67 |
| 697939200000 | 101.81 |
| 698025600000 | 102.06 |
| 698284800000 | 101.64 |
| 698371200000 | 102.05 |
| 698457600000 | 101.83 |
| 698544000000 | 101.84 |
| 698630400000 | 100.75 |
| 698889600000 | 101.15 |
| 698976000000 | 100.73 |
| 699062400000 | 101.75 |
| 699148800000 | 100.76 |
| 699235200000 | 100.2 |
| 699494400000 | 100.23 |
| 699580800000 | 100.57 |
| 699667200000 | 101.53 |
| 699753600000 | 100.92 |
| 699840000000 | 101.09 |
| 700099200000 | 101.52 |
| 700185600000 | 102.04 |
| 700272000000 | 101.26 |
| 700358400000 | 101.71 |
| 700444800000 | 101.17 |
| 700704000000 | 101.33 |
| 700790400000 | 100.56 |
| 700876800000 | 100.49 |
| 700963200000 | 102.01 |
| 701049600000 | 103.31 |
| 701308800000 | 102.56 |
| 701395200000 | 102.11 |
| 701481600000 | 101.87 |
| 701568000000 | 102.32 |
| 701654400000 | 99.99 |
| 701913600000 | 100.98 |
| 702000000000 | 100.62 |
| 702086400000 | 101.22 |
| 702172800000 | 99.76 |
| 702259200000 | 99.7 |
| 702518400000 | 99.77 |
| 702604800000 | 99.16 |
| 702691200000 | 97.84 |
| 702777600000 | 98.58 |
| 702864000000 | 100.86 |
| 703123200000 | 102.1 |
| 703209600000 | 103.3 |
| 703296000000 | 105.75 |
| 703382400000 | 104.86 |
| 703468800000 | 104.73 |
| 703728000000 | 106.86 |
| 703814400000 | 107.25 |
| 703900800000 | 108.08 |
| 703987200000 | 108.73 |
| 704073600000 | 107.1 |
| 704332800000 | 107.45 |
| 704419200000 | 107.72 |
| 704505600000 | 108.03 |
| 704592000000 | 108.48 |
| 704678400000 | 107.19 |
| 704937600000 | 108.3 |
| 705024000000 | 107.56 |
| 705110400000 | 106.3 |
| 705196800000 | 106.66 |
| 705283200000 | 107.25 |
| 705542400000 | 106.73 |
| 705628800000 | 105.19 |
| 705715200000 | 104.02 |
| 705801600000 | 104.51 |
| 705888000000 | 104.96 |
| 706147200000 | 104.1 |
| 706233600000 | 104.62 |
| 706320000000 | 105.55 |
| 706406400000 | 104.78 |
| 706492800000 | 105.07 |
| 706752000000 | 105.22 |
| 706838400000 | 102.48 |
| 706924800000 | 105.14 |
| 707011200000 | 103.87 |
| 707097600000 | 102.2 |
| 707356800000 | 102.59 |
| 707443200000 | 101.54 |
| 707529600000 | 101.87 |
| 707616000000 | 101.44 |
| 707702400000 | 101.58 |
| 707961600000 | 102.34 |
| 708048000000 | 101.76 |
| 708134400000 | 102.47 |
| 708220800000 | 101.97 |
| 708307200000 | 102.12 |
| 708566400000 | 101.62 |
| 708652800000 | 100.78 |
| 708739200000 | 101.37 |
| 708825600000 | 100.22 |
| 708912000000 | 101.04 |
| 709171200000 | 100.87 |
| 709257600000 | 100.81 |
| 709344000000 | 99.6 |
| 709430400000 | 98.22 |
| 709516800000 | 98.78 |
| 709776000000 | 98.33 |
| 709862400000 | 99.33 |
| 709948800000 | 99.53 |
| 710035200000 | 100 |
| 710121600000 | 99.61 |
| 710380800000 | 100.82 |
| 710467200000 | 99.57 |
| 710553600000 | 100.44 |
| 710640000000 | 102.9 |
| 710726400000 | 101.86 |
| 710985600000 | 100.03 |
| 711072000000 | 101 |
| 711158400000 | 100.87 |
| 711244800000 | 102.05 |
| 711331200000 | 100.36 |
| 711590400000 | 101.84 |
| 711676800000 | 101.54 |
| 711763200000 | 101.13 |
| 711849600000 | 101.32 |
| 711936000000 | 101.23 |
| 712195200000 | 101.06 |
| 712281600000 | 101.46 |
| 712368000000 | 102.43 |
| 712454400000 | 103.55 |
| 712540800000 | 103.38 |
| 712800000000 | 102.66 |
| 712886400000 | 102.78 |
| 712972800000 | 102.74 |
| 713059200000 | 103.12 |
| 713145600000 | 101.7 |
| 713404800000 | 101.92 |
| 713491200000 | 102.27 |
| 713577600000 | 101.61 |
| 713664000000 | 101.31 |
| 713750400000 | 103.02 |
| 714009600000 | 103.39 |
| 714096000000 | 103.2 |
| 714182400000 | 102.6 |
| 714268800000 | 102.46 |
| 714355200000 | 102 |
| 714614400000 | 98.29 |
| 714700800000 | 99.22 |
| 714787200000 | 99.39 |
| 714873600000 | 98.66 |
| 714960000000 | 98.27 |
| 715219200000 | 98.03 |
| 715305600000 | 97.45 |
| 715392000000 | 97.5 |
| 715478400000 | 98.72 |
| 715564800000 | 98.29 |
| 715824000000 | 98.01 |
| 715910400000 | 96.47 |
| 715996800000 | 98.76 |
| 716083200000 | 99.35 |
| 716169600000 | 100.97 |
| 716428800000 | 104.73 |
| 716515200000 | 104 |
| 716601600000 | 109.36 |
| 716688000000 | 104.44 |
| 716774400000 | 109.26 |
| 717033600000 | 106.76 |
| 717120000000 | 107.92 |
| 717206400000 | 107.56 |
| 717292800000 | 108.08 |
| 717379200000 | 106.96 |
| 717638400000 | 104.76 |
| 717724800000 | 102.36 |
| 717811200000 | 102.91 |
| 717897600000 | 102.56 |
| 717984000000 | 102.48 |
| 718243200000 | 101.12 |
| 718329600000 | 102.26 |
| 718416000000 | 101.78 |
| 718502400000 | 105.1 |
| 718588800000 | 105.89 |
| 718848000000 | 108.65 |
| 718934400000 | 107.25 |
| 719020800000 | 105.99 |
| 719107200000 | 105.3 |
| 719193600000 | 107.37 |
| 719452800000 | 107.69 |
| 719539200000 | 109.69 |
| 719625600000 | 106.99 |
| 719712000000 | 106.84 |
| 719798400000 | 108.83 |
| 720057600000 | 110.59 |
| 720144000000 | 110.05 |
| 720230400000 | 111.77 |
| 720316800000 | 111.77 |
| 720403200000 | 111.43 |
| 720662400000 | 114.37 |
| 720748800000 | 112.05 |
| 720835200000 | 112.8 |
| 720921600000 | 112.81 |
| 721008000000 | 112.5 |
| 721267200000 | 112.72 |
| 721353600000 | 112.6 |
| 721440000000 | 113.59 |
| 721526400000 | 112.28 |
| 721612800000 | 111.51 |
| 721872000000 | 113.88 |
| 721958400000 | 114.01 |
| 722044800000 | 115.35 |
| 722131200000 | 115.67 |
| 722217600000 | 117.62 |
| 722476800000 | 118.18 |
| 722563200000 | 118.85 |
| 722649600000 | 118.38 |
| 722736000000 | 117.8 |
| 722822400000 | 119.07 |
| 723081600000 | 118.12 |
| 723168000000 | 116.52 |
| 723254400000 | 116.13 |
| 723340800000 | 116.72 |
| 723427200000 | 117.77 |
| 723686400000 | 116.93 |
| 723772800000 | 117.48 |
| 723859200000 | 118.37 |
| 723945600000 | 118.36 |
| 724032000000 | 119.31 |
| 724291200000 | 118.89 |
| 724377600000 | 118.41 |
| 724464000000 | 117.44 |
| 724550400000 | 119.87 |
| 724636800000 | 121.79 |
| 724896000000 | 122.98 |
| 724982400000 | 124.71 |
| 725068800000 | 126.67 |
| 725155200000 | 126.95 |
| 725241600000 | 127 |
| 725500800000 | 125.9 |
| 725587200000 | 127.38 |
| 725673600000 | 126.7 |
| 725760000000 | 126.21 |
| 725846400000 | 126.21 |
| 726105600000 | 127.26 |
| 726192000000 | 126.93 |
| 726278400000 | 128.9 |
| 726364800000 | 128.89 |
| 726451200000 | 127.86 |
| 726710400000 | 126.46 |
| 726796800000 | 127.85 |
| 726883200000 | 129 |
| 726969600000 | 130.21 |
| 727056000000 | 131.26 |
| 727315200000 | 130.28 |
| 727401600000 | 129.41 |
| 727488000000 | 128.1 |
| 727574400000 | 131.26 |
| 727660800000 | 129.08 |
| 727920000000 | 126.62 |
| 728006400000 | 126.55 |
| 728092800000 | 127.53 |
| 728179200000 | 127.27 |
| 728265600000 | 127.48 |
| 728524800000 | 131.56 |
| 728611200000 | 132.55 |
| 728697600000 | 134.2 |
| 728784000000 | 134.83 |
| 728870400000 | 133.92 |
| 729129600000 | 133.92 |
| 729216000000 | 133.49 |
| 729302400000 | 135.56 |
| 729388800000 | 135.79 |
| 729475200000 | 135.24 |
| 729734400000 | 136.15 |
| 729820800000 | 131.76 |
| 729907200000 | 132.22 |
| 729993600000 | 132.92 |
| 730080000000 | 135.16 |
| 730339200000 | 136.83 |
| 730425600000 | 137.24 |
| 730512000000 | 138.7 |
| 730598400000 | 139.18 |
| 730684800000 | 139.79 |
| 730944000000 | 139.7 |
| 731030400000 | 139.29 |
| 731116800000 | 141.54 |
| 731203200000 | 140.62 |
| 731289600000 | 140.97 |
| 731548800000 | 143.5 |
| 731635200000 | 142.75 |
| 731721600000 | 142.3 |
| 731808000000 | 140.67 |
| 731894400000 | 140.09 |
| 732153600000 | 141.33 |
| 732240000000 | 142.32 |
| 732326400000 | 141.13 |
| 732412800000 | 140.95 |
| 732499200000 | 140.23 |
| 732758400000 | 139.67 |
| 732844800000 | 139.57 |
| 732931200000 | 141 |
| 733017600000 | 142.54 |
| 733104000000 | 140.64 |
| 733363200000 | 140.94 |
| 733449600000 | 140.65 |
| 733536000000 | 140.22 |
| 733622400000 | 138.29 |
| 733708800000 | 137.57 |
| 733968000000 | 137.35 |
| 734054400000 | 140.42 |
| 734140800000 | 140.76 |
| 734227200000 | 139.94 |
| 734313600000 | 139.46 |
| 734572800000 | 140.14 |
| 734659200000 | 138.43 |
| 734745600000 | 139.07 |
| 734832000000 | 141.18 |
| 734918400000 | 143.33 |
| 735177600000 | 141.11 |
| 735264000000 | 139.61 |
| 735350400000 | 139.21 |
| 735436800000 | 137.12 |
| 735523200000 | 134.83 |
| 735782400000 | 133.34 |
| 735868800000 | 135.05 |
| 735955200000 | 133.35 |
| 736041600000 | 133.26 |
| 736128000000 | 133.83 |
| 736387200000 | 134.24 |
| 736473600000 | 133.98 |
| 736560000000 | 134.02 |
| 736646400000 | 133.15 |
| 736732800000 | 133.05 |
| 736992000000 | 135.7 |
| 737078400000 | 136.19 |
| 737164800000 | 135.77 |
| 737251200000 | 134.08 |
| 737337600000 | 134.02 |
| 737596800000 | 134.34 |
| 737683200000 | 136.42 |
| 737769600000 | 139.87 |
| 737856000000 | 139.7 |
| 737942400000 | 138.64 |
| 738201600000 | 140.78 |
| 738288000000 | 141.23 |
| 738374400000 | 142.23 |
| 738460800000 | 139.98 |
| 738547200000 | 138.76 |
| 738806400000 | 139 |
| 738892800000 | 140 |
| 738979200000 | 141.2 |
| 739065600000 | 141.5 |
| 739152000000 | 143.87 |
| 739411200000 | 143.33 |
| 739497600000 | 143.06 |
| 739584000000 | 144.44 |
| 739670400000 | 144.02 |
| 739756800000 | 144.68 |
| 740016000000 | 145.41 |
| 740102400000 | 146.74 |
| 740188800000 | 147.35 |
| 740275200000 | 147.75 |
| 740361600000 | 148.39 |
| 740620800000 | 150.31 |
| 740707200000 | 151.41 |
| 740793600000 | 151.53 |
| 740880000000 | 153.91 |
| 740966400000 | 153.44 |
| 741225600000 | 153.94 |
| 741312000000 | 153.2 |
| 741398400000 | 155.92 |
| 741484800000 | 154.76 |
| 741571200000 | 154.16 |
| 741830400000 | 154.49 |
| 741916800000 | 154.2 |
| 742003200000 | 154.41 |
| 742089600000 | 156.07 |
| 742176000000 | 157.9 |
| 742435200000 | 159.36 |
| 742521600000 | 157.36 |
| 742608000000 | 157.88 |
| 742694400000 | 160.8 |
| 742780800000 | 158.97 |
| 743040000000 | 159.07 |
| 743126400000 | 159.01 |
| 743212800000 | 158.57 |
| 743299200000 | 158.33 |
| 743385600000 | 159.89 |
| 743644800000 | 161.57 |
| 743731200000 | 161.4 |
| 743817600000 | 160.51 |
| 743904000000 | 164.18 |
| 743990400000 | 165.78 |
| 744249600000 | 163.97 |
| 744336000000 | 160.9 |
| 744422400000 | 159.83 |
| 744508800000 | 160.81 |
| 744595200000 | 158.4 |
| 744854400000 | 161.61 |
| 744940800000 | 163.32 |
| 745027200000 | 164.92 |
| 745113600000 | 162.43 |
| 745200000000 | 163.18 |
| 745459200000 | 160.56 |
| 745545600000 | 159.92 |
| 745632000000 | 157.52 |
| 745718400000 | 156.44 |
| 745804800000 | 155.52 |
| 746064000000 | 155.21 |
| 746150400000 | 157.7 |
| 746236800000 | 160.65 |
| 746323200000 | 161.16 |
| 746409600000 | 162 |
| 746668800000 | 164.39 |
| 746755200000 | 165.71 |
| 746841600000 | 165.05 |
| 746928000000 | 163.57 |
| 747014400000 | 162.08 |
| 747273600000 | 160.74 |
| 747360000000 | 159.83 |
| 747446400000 | 159.66 |
| 747532800000 | 157.73 |
| 747619200000 | 158.98 |
| 747878400000 | 159.67 |
| 747964800000 | 159.06 |
| 748051200000 | 158.67 |
| 748137600000 | 157.82 |
| 748224000000 | 159.39 |
| 748483200000 | 157.89 |
| 748569600000 | 158.64 |
| 748656000000 | 159.05 |
| 748742400000 | 160.65 |
| 748828800000 | 158.53 |
| 749088000000 | 160.05 |
| 749174400000 | 159.47 |
| 749260800000 | 158.27 |
| 749347200000 | 159.98 |
| 749433600000 | 160.19 |
| 749692800000 | 158.92 |
| 749779200000 | 158.79 |
| 749865600000 | 158.54 |
| 749952000000 | 157.6 |
| 750038400000 | 157.42 |
| 750297600000 | 154.1 |
| 750384000000 | 153.56 |
| 750470400000 | 154.77 |
| 750556800000 | 163.2 |
| 750643200000 | 163.1 |
| 750902400000 | 162.71 |
| 750988800000 | 163.38 |
| 751075200000 | 163.4 |
| 751161600000 | 163.56 |
| 751248000000 | 161.99 |
| 751507200000 | 163.3 |
| 751593600000 | 163.24 |
| 751680000000 | 164 |
| 751766400000 | 163.92 |
| 751852800000 | 165.37 |
| 752112000000 | 166.47 |
| 752198400000 | 167.59 |
| 752284800000 | 163.52 |
| 752371200000 | 161.06 |
| 752457600000 | 161.21 |
| 752716800000 | 159.66 |
| 752803200000 | 159.84 |
| 752889600000 | 159.2 |
| 752976000000 | 160.2 |
| 753062400000 | 158.82 |
| 753321600000 | 158.56 |
| 753408000000 | 160.39 |
| 753494400000 | 158.92 |
| 753580800000 | 158.64 |
| 753667200000 | 158.31 |
| 753926400000 | 155.55 |
| 754012800000 | 156.26 |
| 754099200000 | 156.89 |
| 754185600000 | 157.07 |
| 754272000000 | 159.07 |
| 754531200000 | 158.24 |
| 754617600000 | 158.28 |
| 754704000000 | 158.15 |
| 754790400000 | 159.27 |
| 754876800000 | 159.44 |
| 755136000000 | 158.49 |
| 755222400000 | 158.57 |
| 755308800000 | 157.66 |
| 755395200000 | 156.72 |
| 755481600000 | 155.74 |
| 755740800000 | 157.58 |
| 755827200000 | 157.34 |
| 755913600000 | 157.7 |
| 756000000000 | 157.06 |
| 756086400000 | 157.74 |
| 756345600000 | 157.38 |
| 756432000000 | 157.25 |
| 756518400000 | 156.87 |
| 756604800000 | 155.99 |
| 756691200000 | 156.29 |
| 756950400000 | 157.52 |
| 757036800000 | 157.46 |
| 757123200000 | 159.31 |
| 757209600000 | 158.47 |
| 757296000000 | 158.2 |
| 757555200000 | 157.26 |
| 757641600000 | 154.33 |
| 757728000000 | 153.13 |
| 757814400000 | 155.01 |
| 757900800000 | 155.13 |
| 758160000000 | 157.4 |
| 758246400000 | 157.74 |
| 758332800000 | 156.73 |
| 758419200000 | 157.6 |
| 758505600000 | 158.03 |
| 758764800000 | 156.66 |
| 758851200000 | 157.15 |
| 758937600000 | 159.6 |
| 759024000000 | 160.09 |
| 759110400000 | 160.4 |
| 759369600000 | 158.38 |
| 759456000000 | 157.79 |
| 759542400000 | 159.93 |
| 759628800000 | 160.8 |
| 759715200000 | 162.13 |
| 759974400000 | 162.23 |
| 760060800000 | 159.44 |
| 760147200000 | 160.3 |
| 760233600000 | 159.45 |
| 760320000000 | 157.48 |
| 760579200000 | 157.85 |
| 760665600000 | 157.86 |
| 760752000000 | 157.36 |
| 760838400000 | 155.65 |
| 760924800000 | 157.3 |
| 761184000000 | 154.11 |
| 761270400000 | 155.54 |
| 761356800000 | 154.69 |
| 761443200000 | 152.64 |
| 761529600000 | 151.39 |
| 761788800000 | 152.39 |
| 761875200000 | 152.72 |
| 761961600000 | 151.75 |
| 762048000000 | 150.8 |
| 762134400000 | 151.74 |
| 762393600000 | 151.72 |
| 762480000000 | 151.49 |
| 762566400000 | 150.94 |
| 762652800000 | 150.39 |
| 762739200000 | 151.21 |
| 762998400000 | 151.75 |
| 763084800000 | 150.8 |
| 763171200000 | 149.91 |
| 763257600000 | 147.27 |
| 763344000000 | 147.62 |
| 763603200000 | 148.02 |
| 763689600000 | 149.65 |
| 763776000000 | 149.89 |
| 763862400000 | 150.57 |
| 763948800000 | 151.14 |
| 764208000000 | 149.78 |
| 764294400000 | 150.11 |
| 764380800000 | 149.6 |
| 764467200000 | 147.59 |
| 764553600000 | 147.34 |
| 764812800000 | 148.57 |
| 764899200000 | 147.28 |
| 764985600000 | 145.46 |
| 765072000000 | 145.08 |
| 765158400000 | 146.85 |
| 765417600000 | 144.59 |
| 765504000000 | 148.57 |
| 765590400000 | 147.9 |
| 765676800000 | 147.53 |
| 765763200000 | 145.36 |
| 766022400000 | 145.45 |
| 766108800000 | 146.85 |
| 766195200000 | 146.57 |
| 766281600000 | 146.84 |
| 766368000000 | 147.84 |
| 766627200000 | 147.15 |
| 766713600000 | 148.85 |
| 766800000000 | 152.3 |
| 766886400000 | 154.98 |
| 766972800000 | 152.35 |
| 767232000000 | 152.57 |
| 767318400000 | 151.1 |
| 767404800000 | 150.87 |
| 767491200000 | 147.6 |
| 767577600000 | 146.56 |
| 767836800000 | 146.61 |
| 767923200000 | 145.91 |
| 768009600000 | 147.96 |
| 768096000000 | 148.62 |
| 768182400000 | 145.79 |
| 768441600000 | 143.03 |
| 768528000000 | 147.01 |
| 768614400000 | 144.72 |
| 768700800000 | 144.76 |
| 768787200000 | 145.99 |
| 769046400000 | 147.54 |
| 769132800000 | 149.54 |
| 769219200000 | 151 |
| 769305600000 | 152.2 |
| 769392000000 | 150.21 |
| 769651200000 | 148.15 |
| 769737600000 | 148.48 |
| 769824000000 | 148.3 |
| 769910400000 | 149.07 |
| 769996800000 | 148.31 |
| 770256000000 | 148.66 |
| 770342400000 | 148.16 |
| 770428800000 | 148.58 |
| 770515200000 | 149 |
| 770601600000 | 152.18 |
| 770860800000 | 153.08 |
| 770947200000 | 152.91 |
| 771033600000 | 152.81 |
| 771120000000 | 153.87 |
| 771206400000 | 154.07 |
| 771465600000 | 151.68 |
| 771552000000 | 151.94 |
| 771638400000 | 150.48 |
| 771724800000 | 151.61 |
| 771811200000 | 148.56 |
| 772070400000 | 146.29 |
| 772156800000 | 145.21 |
| 772243200000 | 145.76 |
| 772329600000 | 146.31 |
| 772416000000 | 141.71 |
| 772675200000 | 142.52 |
| 772761600000 | 141.69 |
| 772848000000 | 144.13 |
| 772934400000 | 144.4 |
| 773020800000 | 145.58 |
| 773280000000 | 145.42 |
| 773366400000 | 143.58 |
| 773452800000 | 143.59 |
| 773539200000 | 143.19 |
| 773625600000 | 142.91 |
| 773884800000 | 139.24 |
| 773971200000 | 138.67 |
| 774057600000 | 139.94 |
| 774144000000 | 143.32 |
| 774230400000 | 142.91 |
| 774489600000 | 142.27 |
| 774576000000 | 144.17 |
| 774662400000 | 143.43 |
| 774748800000 | 146.83 |
| 774835200000 | 147.18 |
| 775094400000 | 146.68 |
| 775180800000 | 146.87 |
| 775267200000 | 145.81 |
| 775353600000 | 147.36 |
| 775440000000 | 147.37 |
| 775699200000 | 148.32 |
| 775785600000 | 148.51 |
| 775872000000 | 147.78 |
| 775958400000 | 148.99 |
| 776044800000 | 147.71 |
| 776304000000 | 148.22 |
| 776390400000 | 147.73 |
| 776476800000 | 146.26 |
| 776563200000 | 148.53 |
| 776649600000 | 146.98 |
| 776908800000 | 146.72 |
| 776995200000 | 147.02 |
| 777081600000 | 145.81 |
| 777168000000 | 143.52 |
| 777254400000 | 143.37 |
| 777513600000 | 141.07 |
| 777600000000 | 142.28 |
| 777686400000 | 144.47 |
| 777772800000 | 144.02 |
| 777859200000 | 148.13 |
| 778118400000 | 149.1 |
| 778204800000 | 149.09 |
| 778291200000 | 148.74 |
| 778377600000 | 147.18 |
| 778464000000 | 145.57 |
| 778723200000 | 145.6 |
| 778809600000 | 144.93 |
| 778896000000 | 145.03 |
| 778982400000 | 145.11 |
| 779068800000 | 141.91 |
| 779328000000 | 141.34 |
| 779414400000 | 141.84 |
| 779500800000 | 142.8 |
| 779587200000 | 146.11 |
| 779673600000 | 144.62 |
| 779932800000 | 145.23 |
| 780019200000 | 143.41 |
| 780105600000 | 142.11 |
| 780192000000 | 141.58 |
| 780278400000 | 142.02 |
| 780537600000 | 143.62 |
| 780624000000 | 143.92 |
| 780710400000 | 145.91 |
| 780796800000 | 143.37 |
| 780883200000 | 143.66 |
| 781142400000 | 142.6 |
| 781228800000 | 139.56 |
| 781315200000 | 138.74 |
| 781401600000 | 138.66 |
| 781488000000 | 139.9 |
| 781747200000 | 139.78 |
| 781833600000 | 141.93 |
| 781920000000 | 140.71 |
| 782006400000 | 141.24 |
| 782092800000 | 141.25 |
| 782352000000 | 138.68 |
| 782438400000 | 138.03 |
| 782524800000 | 138.93 |
| 782611200000 | 137.06 |
| 782697600000 | 137.33 |
| 782956800000 | 134.95 |
| 783043200000 | 134.74 |
| 783129600000 | 134.19 |
| 783216000000 | 135.14 |
| 783302400000 | 138.94 |
| 783561600000 | 138.95 |
| 783648000000 | 136.81 |
| 783734400000 | 138.14 |
| 783820800000 | 138.96 |
| 783907200000 | 136.36 |
| 784166400000 | 136.85 |
| 784252800000 | 137.43 |
| 784339200000 | 138.61 |
| 784425600000 | 138.13 |
| 784512000000 | 137.92 |
| 784771200000 | 139.84 |
| 784857600000 | 139.55 |
| 784944000000 | 138.1 |
| 785030400000 | 139.11 |
| 785116800000 | 138.24 |
| 785376000000 | 138.38 |
| 785462400000 | 137.09 |
| 785548800000 | 136.78 |
| 785635200000 | 137.18 |
| 785721600000 | 137.33 |
| 785980800000 | 136.78 |
| 786067200000 | 136.12 |
| 786153600000 | 135.72 |
| 786240000000 | 134.8 |
| 786326400000 | 135.65 |
| 786585600000 | 134.72 |
| 786672000000 | 134.76 |
| 786758400000 | 133.42 |
| 786844800000 | 134.85 |
| 786931200000 | 135.91 |
| 787190400000 | 135.8 |
| 787276800000 | 136.26 |
| 787363200000 | 138.8 |
| 787449600000 | 138.07 |
| 787536000000 | 139.1 |
| 787795200000 | 138.64 |
| 787881600000 | 137.97 |
| 787968000000 | 138.46 |
| 788054400000 | 138.55 |
| 788140800000 | 139.08 |
| 788400000000 | 139.12 |
| 788486400000 | 139.69 |
| 788572800000 | 139.61 |
| 788659200000 | 137.52 |
| 788745600000 | 135.71 |
| 789004800000 | 136.37 |
| 789091200000 | 135.74 |
| 789177600000 | 136.42 |
| 789264000000 | 135.85 |
| 789350400000 | 135.71 |
| 789609600000 | 133.84 |
| 789696000000 | 133.79 |
| 789782400000 | 133.48 |
| 789868800000 | 132.63 |
| 789955200000 | 134.21 |
| 790214400000 | 135.71 |
| 790300800000 | 135.7 |
| 790387200000 | 135.45 |
| 790473600000 | 133.72 |
| 790560000000 | 132.9 |
| 790819200000 | 133.67 |
| 790905600000 | 134.41 |
| 790992000000 | 136.93 |
| 791078400000 | 137.45 |
| 791164800000 | 139.01 |
| 791424000000 | 137.44 |
| 791510400000 | 140.05 |
| 791596800000 | 139.11 |
| 791683200000 | 139.07 |
| 791769600000 | 142.04 |
| 792028800000 | 143.09 |
| 792115200000 | 143.06 |
| 792201600000 | 143.39 |
| 792288000000 | 142.56 |
| 792374400000 | 142.3 |
| 792633600000 | 142.18 |
| 792720000000 | 140.62 |
| 792806400000 | 141.33 |
| 792892800000 | 138.07 |
| 792979200000 | 135.97 |
| 793238400000 | 135.25 |
| 793324800000 | 135.2 |
| 793411200000 | 136.76 |
| 793497600000 | 137.35 |
| 793584000000 | 138.23 |
| 793843200000 | 136.96 |
| 793929600000 | 137.97 |
| 794016000000 | 136.55 |
| 794102400000 | 134.98 |
| 794188800000 | 133.12 |
| 794448000000 | 131.28 |
| 794534400000 | 128.95 |
| 794620800000 | 130.5 |
| 794707200000 | 131.63 |
| 794793600000 | 136.9 |
| 795052800000 | 134.16 |
| 795139200000 | 137.07 |
| 795225600000 | 134.82 |
| 795312000000 | 136.35 |
| 795398400000 | 136.67 |
| 795657600000 | 137.15 |
| 795744000000 | 135.77 |
| 795830400000 | 136.06 |
| 795916800000 | 135.93 |
| 796003200000 | 139.04 |
| 796262400000 | 138.68 |
| 796348800000 | 137.13 |
| 796435200000 | 135.96 |
| 796521600000 | 137.31 |
| 796608000000 | 132.88 |
| 796867200000 | 133.06 |
| 796953600000 | 135.23 |
| 797040000000 | 135.21 |
| 797126400000 | 135.29 |
| 797212800000 | 134.78 |
| 797472000000 | 138.09 |
| 797558400000 | 137.2 |
| 797644800000 | 137.56 |
| 797731200000 | 136.3 |
| 797817600000 | 136.83 |
| 798076800000 | 132.81 |
| 798163200000 | 131.29 |
| 798249600000 | 134.29 |
| 798336000000 | 134.36 |
| 798422400000 | 133.3 |
| 798681600000 | 133.78 |
| 798768000000 | 133.96 |
| 798854400000 | 134.07 |
| 798940800000 | 134.88 |
| 799027200000 | 135.8 |
| 799286400000 | 136.48 |
| 799372800000 | 135.88 |
| 799459200000 | 136.38 |
| 799545600000 | 136.19 |
| 799632000000 | 136.24 |
| 799891200000 | 136.66 |
| 799977600000 | 137.96 |
| 800064000000 | 137.21 |
| 800150400000 | 140.74 |
| 800236800000 | 142.77 |
| 800496000000 | 141.53 |
| 800582400000 | 140.58 |
| 800668800000 | 139.88 |
| 800755200000 | 136.9 |
| 800841600000 | 137.77 |
| 801100800000 | 138.93 |
| 801187200000 | 138.6 |
| 801273600000 | 137.21 |
| 801360000000 | 133.83 |
| 801446400000 | 130.39 |
| 801705600000 | 131.13 |
| 801792000000 | 132.63 |
| 801878400000 | 137.18 |
| 801964800000 | 136.43 |
| 802051200000 | 135.89 |
| 802310400000 | 136.49 |
| 802396800000 | 136.18 |
| 802483200000 | 135.45 |
| 802569600000 | 135.19 |
| 802656000000 | 134.55 |
| 802915200000 | 135.35 |
| 803001600000 | 136.8 |
| 803088000000 | 136.58 |
| 803174400000 | 137.63 |
| 803260800000 | 138.96 |
| 803520000000 | 139.97 |
| 803606400000 | 138.77 |
| 803692800000 | 137.58 |
| 803779200000 | 141.45 |
| 803865600000 | 139.38 |
| 804124800000 | 138.13 |
| 804211200000 | 139.07 |
| 804297600000 | 140.51 |
| 804384000000 | 138.31 |
| 804470400000 | 139.15 |
| 804729600000 | 139.85 |
| 804816000000 | 140.26 |
| 804902400000 | 139.74 |
| 804988800000 | 142.25 |
| 805075200000 | 143.48 |
| 805334400000 | 141.66 |
| 805420800000 | 142.68 |
| 805507200000 | 144.16 |
| 805593600000 | 141.83 |
| 805680000000 | 141.34 |
| 805939200000 | 141.69 |
| 806025600000 | 141.54 |
| 806112000000 | 140.13 |
| 806198400000 | 143.53 |
| 806284800000 | 143.18 |
| 806544000000 | 143.48 |
| 806630400000 | 144.62 |
| 806716800000 | 143.84 |
| 806803200000 | 143.59 |
| 806889600000 | 144.29 |
| 807148800000 | 143.7 |
| 807235200000 | 141.36 |
| 807321600000 | 145.68 |
| 807408000000 | 145.09 |
| 807494400000 | 145.06 |
| 807753600000 | 146.07 |
| 807840000000 | 146.09 |
| 807926400000 | 145.79 |
| 808012800000 | 146.62 |
| 808099200000 | 147.05 |
| 808358400000 | 147.76 |
| 808444800000 | 151.24 |
| 808531200000 | 151.7 |
| 808617600000 | 151.04 |
| 808704000000 | 152.15 |
| 808963200000 | 153.57 |
| 809049600000 | 154.6 |
| 809136000000 | 152.92 |
| 809222400000 | 152.87 |
| 809308800000 | 155.57 |
| 809568000000 | 154.87 |
| 809654400000 | 157.14 |
| 809740800000 | 157.96 |
| 809827200000 | 158.35 |
| 809913600000 | 157.54 |
| 810172800000 | 157.76 |
| 810259200000 | 158.15 |
| 810345600000 | 158.89 |
| 810432000000 | 158.69 |
| 810518400000 | 159.33 |
| 810777600000 | 158.59 |
| 810864000000 | 159.09 |
| 810950400000 | 162.52 |
| 811036800000 | 164.83 |
| 811123200000 | 167.09 |
| 811382400000 | 166.16 |
| 811468800000 | 166.58 |
| 811555200000 | 169.11 |
| 811641600000 | 163.48 |
| 811728000000 | 164.56 |
| 811987200000 | 165.41 |
| 812073600000 | 166.61 |
| 812160000000 | 167 |
| 812246400000 | 167.18 |
| 812332800000 | 167.76 |
| 812592000000 | 166.58 |
| 812678400000 | 167.22 |
| 812764800000 | 167.61 |
| 812851200000 | 166.73 |
| 812937600000 | 166.72 |
| 813196800000 | 166.46 |
| 813283200000 | 166.52 |
| 813369600000 | 167.09 |
| 813456000000 | 166.54 |
| 813542400000 | 166.14 |
| 813801600000 | 164.48 |
| 813888000000 | 166.75 |
| 813974400000 | 166.55 |
| 814060800000 | 167.42 |
| 814147200000 | 165.72 |
| 814406400000 | 164.43 |
| 814492800000 | 165.93 |
| 814579200000 | 165.33 |
| 814665600000 | 163.73 |
| 814752000000 | 165.43 |
| 815011200000 | 167.52 |
| 815097600000 | 168.58 |
| 815184000000 | 169.91 |
| 815270400000 | 172.25 |
| 815356800000 | 171.79 |
| 815616000000 | 170.66 |
| 815702400000 | 169.78 |
| 815788800000 | 170.88 |
| 815875200000 | 169.64 |
| 815961600000 | 169.54 |
| 816220800000 | 169.55 |
| 816307200000 | 168.88 |
| 816393600000 | 169.86 |
| 816480000000 | 170.35 |
| 816566400000 | 171.82 |
| 816825600000 | 170.66 |
| 816912000000 | 171.23 |
| 816998400000 | 170.77 |
| 817084800000 | 170.92 |
| 817171200000 | 171.44 |
| 817430400000 | 173.66 |
| 817516800000 | 175.27 |
| 817603200000 | 176.6 |
| 817689600000 | 175.99 |
| 817776000000 | 177.52 |
| 818035200000 | 179.13 |
| 818121600000 | 177.65 |
| 818208000000 | 177.96 |
| 818294400000 | 177.55 |
| 818380800000 | 177.03 |
| 818640000000 | 179.01 |
| 818726400000 | 180.57 |
| 818812800000 | 184.22 |
| 818899200000 | 181.2 |
| 818985600000 | 182.77 |
| 819244800000 | 178.96 |
| 819331200000 | 182.48 |
| 819417600000 | 180.16 |
| 819504000000 | 180.51 |
| 819590400000 | 181.36 |
| 819849600000 | 181.5 |
| 819936000000 | 181.53 |
| 820022400000 | 182.41 |
| 820108800000 | 183.03 |
| 820195200000 | 183.46 |
| 820454400000 | 183.56 |
| 820540800000 | 185.39 |
| 820627200000 | 188.57 |
| 820713600000 | 185.87 |
| 820800000000 | 186.15 |
| 821059200000 | 185.22 |
| 821145600000 | 182.34 |
| 821232000000 | 178.41 |
| 821318400000 | 180.55 |
| 821404800000 | 181.82 |
| 821664000000 | 183.35 |
| 821750400000 | 189.59 |
| 821836800000 | 189.95 |
| 821923200000 | 189.87 |
| 822009600000 | 187.82 |
| 822268800000 | 185.25 |
| 822355200000 | 185.4 |
| 822441600000 | 189.25 |
| 822528000000 | 188.31 |
| 822614400000 | 190.78 |
| 822873600000 | 191.15 |
| 822960000000 | 192.03 |
| 823046400000 | 193.6 |
| 823132800000 | 193.5 |
| 823219200000 | 192.16 |
| 823478400000 | 192.69 |
| 823564800000 | 197.05 |
| 823651200000 | 200.37 |
| 823737600000 | 199.61 |
| 823824000000 | 199.27 |
| 824083200000 | 202.48 |
| 824169600000 | 200.76 |
| 824256000000 | 195.6 |
| 824342400000 | 192 |
| 824428800000 | 188.88 |
| 824688000000 | 188.03 |
| 824774400000 | 184.58 |
| 824860800000 | 187.54 |
| 824947200000 | 189.32 |
| 825033600000 | 188.16 |
| 825292800000 | 184.73 |
| 825379200000 | 183.07 |
| 825465600000 | 183.88 |
| 825552000000 | 184.44 |
| 825638400000 | 183.8 |
| 825897600000 | 185.88 |
| 825984000000 | 186.42 |
| 826070400000 | 186.19 |
| 826156800000 | 185.77 |
| 826243200000 | 181.16 |
| 826502400000 | 182.23 |
| 826588800000 | 178.42 |
| 826675200000 | 177.78 |
| 826761600000 | 176.23 |
| 826848000000 | 176.34 |
| 827107200000 | 181.39 |
| 827193600000 | 182.44 |
| 827280000000 | 183.16 |
| 827366400000 | 184.56 |
| 827452800000 | 183.74 |
| 827712000000 | 183.87 |
| 827798400000 | 184.69 |
| 827884800000 | 184.52 |
| 827971200000 | 182.09 |
| 828057600000 | 181.93 |
| 828316800000 | 187.08 |
| 828403200000 | 186.35 |
| 828489600000 | 186.86 |
| 828576000000 | 183.81 |
| 828662400000 | 184.09 |
| 828921600000 | 178.74 |
| 829008000000 | 180.07 |
| 829094400000 | 180.78 |
| 829180800000 | 180.38 |
| 829267200000 | 182.56 |
| 829526400000 | 184.96 |
| 829612800000 | 185.31 |
| 829699200000 | 185.67 |
| 829785600000 | 184.96 |
| 829872000000 | 187.3 |
| 830131200000 | 189.14 |
| 830217600000 | 189.17 |
| 830304000000 | 188.71 |
| 830390400000 | 192.85 |
| 830476800000 | 191.6 |
| 830736000000 | 191.74 |
| 830822400000 | 191.67 |
| 830908800000 | 191.76 |
| 830995200000 | 186.05 |
| 831081600000 | 186.29 |
| 831340800000 | 186.66 |
| 831427200000 | 185.51 |
| 831513600000 | 187.12 |
| 831600000000 | 189.06 |
| 831686400000 | 192.2 |
| 831945600000 | 193.6 |
| 832032000000 | 194.59 |
| 832118400000 | 194.37 |
| 832204800000 | 194.05 |
| 832291200000 | 193.02 |
| 832550400000 | 192.74 |
| 832636800000 | 195.03 |
| 832723200000 | 196.1 |
| 832809600000 | 193.85 |
| 832896000000 | 195.66 |
| 833155200000 | 195.53 |
| 833241600000 | 195.62 |
| 833328000000 | 194.19 |
| 833414400000 | 192.09 |
| 833500800000 | 189.44 |
| 833760000000 | 186.81 |
| 833846400000 | 188.37 |
| 833932800000 | 191.9 |
| 834019200000 | 189.06 |
| 834105600000 | 189.95 |
| 834364800000 | 190.1 |
| 834451200000 | 189.66 |
| 834537600000 | 187.56 |
| 834624000000 | 187.26 |
| 834710400000 | 187.03 |
| 834969600000 | 186.41 |
| 835056000000 | 184.69 |
| 835142400000 | 183.79 |
| 835228800000 | 186.46 |
| 835315200000 | 188.76 |
| 835574400000 | 188.63 |
| 835660800000 | 186.76 |
| 835747200000 | 186.14 |
| 835833600000 | 187.83 |
| 835920000000 | 189.98 |
| 836179200000 | 190.11 |
| 836265600000 | 189.1 |
| 836352000000 | 189.57 |
| 836438400000 | 189.93 |
| 836524800000 | 186.66 |
| 836784000000 | 184.06 |
| 836870400000 | 185.32 |
| 836956800000 | 186.07 |
| 837043200000 | 183.76 |
| 837129600000 | 185.17 |
| 837388800000 | 179.66 |
| 837475200000 | 177.05 |
| 837561600000 | 176.38 |
| 837648000000 | 175.98 |
| 837734400000 | 174.37 |
| 837993600000 | 170.48 |
| 838080000000 | 168.66 |
| 838166400000 | 170.26 |
| 838252800000 | 169.61 |
| 838339200000 | 170.41 |
| 838598400000 | 168.57 |
| 838684800000 | 168.61 |
| 838771200000 | 171.13 |
| 838857600000 | 174.77 |
| 838944000000 | 177.44 |
| 839203200000 | 177.99 |
| 839289600000 | 178.52 |
| 839376000000 | 178.46 |
| 839462400000 | 176.36 |
| 839548800000 | 175.65 |
| 839808000000 | 177.5 |
| 839894400000 | 175.39 |
| 839980800000 | 175.73 |
| 840067200000 | 174.94 |
| 840153600000 | 176.25 |
| 840412800000 | 175.44 |
| 840499200000 | 174.26 |
| 840585600000 | 173.84 |
| 840672000000 | 175.47 |
| 840758400000 | 173.79 |
| 841017600000 | 171.56 |
| 841104000000 | 170.64 |
| 841190400000 | 169.17 |
| 841276800000 | 167.55 |
| 841363200000 | 166.61 |
| 841622400000 | 167.06 |
| 841708800000 | 165.96 |
| 841795200000 | 165.55 |
| 841881600000 | 164.15 |
| 841968000000 | 165.53 |
| 842227200000 | 168.57 |
| 842313600000 | 169.28 |
| 842400000000 | 171.47 |
| 842486400000 | 173.42 |
| 842572800000 | 176.11 |
| 842832000000 | 177.19 |
| 842918400000 | 175.74 |
| 843004800000 | 175.41 |
| 843091200000 | 175.6 |
| 843177600000 | 177.08 |
| 843436800000 | 176.93 |
| 843523200000 | 169.83 |
| 843609600000 | 170.29 |
| 843696000000 | 170.73 |
| 843782400000 | 170.34 |
| 844041600000 | 172.16 |
| 844128000000 | 172.88 |
| 844214400000 | 177.07 |
| 844300800000 | 175.41 |
| 844387200000 | 177.99 |
| 844646400000 | 178.62 |
| 844732800000 | 176.63 |
| 844819200000 | 175.23 |
| 844905600000 | 173.67 |
| 844992000000 | 173.83 |
| 845251200000 | 173.33 |
| 845337600000 | 172.97 |
| 845424000000 | 177.83 |
| 845510400000 | 176.93 |
| 845596800000 | 178.01 |
| 845856000000 | 177.33 |
| 845942400000 | 176.99 |
| 846028800000 | 174.82 |
| 846115200000 | 172.47 |
| 846201600000 | 173.3 |
| 846460800000 | 173.45 |
| 846547200000 | 173.13 |
| 846633600000 | 171.87 |
| 846720000000 | 172.78 |
| 846806400000 | 173.17 |
| 847065600000 | 172.83 |
| 847152000000 | 175.8 |
| 847238400000 | 176.27 |
| 847324800000 | 176.87 |
| 847411200000 | 176.58 |
| 847670400000 | 175.43 |
| 847756800000 | 177.69 |
| 847843200000 | 176.19 |
| 847929600000 | 177.08 |
| 848016000000 | 177.16 |
| 848275200000 | 175.7 |
| 848361600000 | 176.46 |
| 848448000000 | 174.97 |
| 848534400000 | 176.74 |
| 848620800000 | 177.97 |
| 848880000000 | 180.38 |
| 848966400000 | 182.9 |
| 849052800000 | 182.98 |
| 849139200000 | 183.76 |
| 849225600000 | 185.16 |
| 849484800000 | 186.8 |
| 849571200000 | 183.85 |
| 849657600000 | 185.73 |
| 849744000000 | 185.42 |
| 849830400000 | 182.29 |
| 850089600000 | 184.68 |
| 850176000000 | 183.34 |
| 850262400000 | 179.56 |
| 850348800000 | 179.48 |
| 850435200000 | 181.28 |
| 850694400000 | 179.95 |
| 850780800000 | 179.56 |
| 850867200000 | 179.7 |
| 850953600000 | 182.58 |
| 851040000000 | 183.25 |
| 851299200000 | 185.1 |
| 851385600000 | 188.96 |
| 851472000000 | 188.8 |
| 851558400000 | 192.53 |
| 851644800000 | 198.2 |
| 851904000000 | 195.19 |
| 851990400000 | 190.05 |
| 852076800000 | 190.5 |
| 852163200000 | 192.59 |
| 852249600000 | 195.5 |
| 852508800000 | 191.89 |
| 852595200000 | 190.51 |
| 852681600000 | 189.3 |
| 852768000000 | 189.88 |
| 852854400000 | 190.72 |
| 853113600000 | 192.35 |
| 853200000000 | 196.44 |
| 853286400000 | 198 |
| 853372800000 | 196.72 |
| 853459200000 | 200.4 |
| 853718400000 | 202.2 |
| 853804800000 | 203.84 |
| 853891200000 | 205.28 |
| 853977600000 | 202.47 |
| 854064000000 | 202.06 |
| 854323200000 | 202.98 |
| 854409600000 | 202.59 |
| 854496000000 | 203.78 |
| 854582400000 | 205.72 |
| 854668800000 | 208.47 |
| 854928000000 | 207.73 |
| 855014400000 | 210.88 |
| 855100800000 | 207.53 |
| 855187200000 | 208.64 |
| 855273600000 | 210.5 |
| 855532800000 | 213.03 |
| 855619200000 | 216.32 |
| 855705600000 | 221.88 |
| 855792000000 | 222.23 |
| 855878400000 | 221.37 |
| 856137600000 | 222.75 |
| 856224000000 | 224.43 |
| 856310400000 | 223.66 |
| 856396800000 | 220.97 |
| 856483200000 | 222.51 |
| 856742400000 | 222.57 |
| 856828800000 | 221.62 |
| 856915200000 | 222.74 |
| 857001600000 | 220.63 |
| 857088000000 | 222.07 |
| 857347200000 | 219.26 |
| 857433600000 | 217.23 |
| 857520000000 | 217.16 |
| 857606400000 | 215.43 |
| 857692800000 | 217.24 |
| 857952000000 | 217.8 |
| 858038400000 | 218.38 |
| 858124800000 | 212.6 |
| 858211200000 | 210.05 |
| 858297600000 | 211.89 |
| 858556800000 | 211.89 |
| 858643200000 | 210.13 |
| 858729600000 | 208.39 |
| 858816000000 | 208.82 |
| 858902400000 | 209.65 |
| 859161600000 | 211.79 |
| 859248000000 | 211.19 |
| 859334400000 | 211.81 |
| 859420800000 | 203.18 |
| 859507200000 | 204.28 |
| 859766400000 | 202.66 |
| 859852800000 | 201.19 |
| 859939200000 | 199.16 |
| 860025600000 | 197.98 |
| 860112000000 | 199.76 |
| 860371200000 | 206.27 |
| 860457600000 | 206.14 |
| 860544000000 | 205.08 |
| 860630400000 | 205.82 |
| 860716800000 | 200.23 |
| 860976000000 | 199.71 |
| 861062400000 | 202.56 |
| 861148800000 | 204.98 |
| 861235200000 | 203.72 |
| 861321600000 | 201.89 |
| 861580800000 | 198.33 |
| 861667200000 | 202.97 |
| 861753600000 | 201.15 |
| 861840000000 | 197.75 |
| 861926400000 | 204.58 |
| 862185600000 | 208.57 |
| 862272000000 | 213.13 |
| 862358400000 | 215.05 |
| 862444800000 | 214.39 |
| 862531200000 | 217.3 |
| 862790400000 | 222.18 |
| 862876800000 | 218.53 |
| 862963200000 | 214.77 |
| 863049600000 | 213.31 |
| 863136000000 | 210.95 |
| 863395200000 | 216.07 |
| 863481600000 | 212.32 |
| 863568000000 | 212.81 |
| 863654400000 | 215.41 |
| 863740800000 | 213.62 |
| 864000000000 | 215.34 |
| 864086400000 | 212.35 |
| 864172800000 | 213.31 |
| 864259200000 | 213.06 |
| 864345600000 | 216.45 |
| 864604800000 | 216.36 |
| 864691200000 | 221.24 |
| 864777600000 | 220.99 |
| 864864000000 | 220.67 |
| 864950400000 | 225.92 |
| 865209600000 | 227.02 |
| 865296000000 | 227.67 |
| 865382400000 | 225.59 |
| 865468800000 | 224.49 |
| 865555200000 | 229.52 |
| 865814400000 | 227.59 |
| 865900800000 | 230.76 |
| 865987200000 | 230.84 |
| 866073600000 | 236.83 |
| 866160000000 | 241.13 |
| 866419200000 | 239.28 |
| 866505600000 | 238.64 |
| 866592000000 | 238.59 |
| 866678400000 | 238.28 |
| 866764800000 | 237.93 |
| 867024000000 | 230.71 |
| 867110400000 | 234.44 |
| 867196800000 | 232.1 |
| 867283200000 | 231.49 |
| 867369600000 | 233.72 |
| 867628800000 | 235.92 |
| 867715200000 | 237.21 |
| 867801600000 | 239.18 |
| 867888000000 | 242.3 |
| 867974400000 | 242.74 |
| 868233600000 | 242.98 |
| 868320000000 | 244.46 |
| 868406400000 | 239.55 |
| 868492800000 | 241.74 |
| 868579200000 | 240.73 |
| 868838400000 | 240.25 |
| 868924800000 | 241.23 |
| 869011200000 | 242.38 |
| 869097600000 | 235.99 |
| 869184000000 | 234.84 |
| 869443200000 | 235.92 |
| 869529600000 | 246.59 |
| 869616000000 | 243.53 |
| 869702400000 | 244.24 |
| 869788800000 | 246.21 |
| 870048000000 | 249.74 |
| 870134400000 | 251.95 |
| 870220800000 | 253.53 |
| 870307200000 | 252.48 |
| 870393600000 | 253.52 |
| 870652800000 | 257.12 |
| 870739200000 | 257.94 |
| 870825600000 | 262.9 |
| 870912000000 | 259.26 |
| 870998400000 | 254.94 |
| 871257600000 | 263.04 |
| 871344000000 | 261.52 |
| 871430400000 | 254.3 |
| 871516800000 | 254.57 |
| 871603200000 | 246.33 |
| 871862400000 | 251.35 |
| 871948800000 | 252.33 |
| 872035200000 | 256.81 |
| 872121600000 | 250.69 |
| 872208000000 | 247.15 |
| 872467200000 | 245.45 |
| 872553600000 | 242.09 |
| 872640000000 | 243.32 |
| 872726400000 | 238.39 |
| 872812800000 | 238.92 |
| 873072000000 | 239.36 |
| 873158400000 | 247.61 |
| 873244800000 | 246.45 |
| 873331200000 | 247.28 |
| 873417600000 | 245.96 |
| 873676800000 | 247.88 |
| 873763200000 | 251.43 |
| 873849600000 | 248.39 |
| 873936000000 | 245.28 |
| 874022400000 | 247.28 |
| 874281600000 | 245.46 |
| 874368000000 | 254.23 |
| 874454400000 | 251.09 |
| 874540800000 | 254.68 |
| 874627200000 | 254.76 |
| 874886400000 | 259.42 |
| 874972800000 | 259.18 |
| 875059200000 | 255.74 |
| 875145600000 | 251.21 |
| 875232000000 | 254.87 |
| 875491200000 | 255.45 |
| 875577600000 | 254.29 |
| 875664000000 | 261.54 |
| 875750400000 | 263.34 |
| 875836800000 | 261.65 |
| 876096000000 | 265.26 |
| 876182400000 | 269.23 |
| 876268800000 | 267.93 |
| 876355200000 | 262.76 |
| 876441600000 | 262.63 |
| 876700800000 | 262.12 |
| 876787200000 | 264.73 |
| 876873600000 | 264.49 |
| 876960000000 | 258.79 |
| 877046400000 | 262.94 |
| 877305600000 | 266.35 |
| 877392000000 | 273.13 |
| 877478400000 | 272.48 |
| 877564800000 | 267.6 |
| 877651200000 | 269.42 |
| 877910400000 | 250.38 |
| 877996800000 | 254.82 |
| 878083200000 | 253.07 |
| 878169600000 | 249.67 |
| 878256000000 | 253.76 |
| 878515200000 | 260.67 |
| 878601600000 | 257.75 |
| 878688000000 | 257.26 |
| 878774400000 | 255.8 |
| 878860800000 | 253.1 |
| 879120000000 | 255.02 |
| 879206400000 | 259.31 |
| 879292800000 | 255.78 |
| 879379200000 | 261.43 |
| 879465600000 | 265.62 |
| 879724800000 | 269.43 |
| 879811200000 | 276.18 |
| 879897600000 | 277.02 |
| 879984000000 | 282.26 |
| 880070400000 | 282.58 |
| 880329600000 | 276.23 |
| 880416000000 | 282.78 |
| 880502400000 | 288.48 |
| 880588800000 | 289.36 |
| 880675200000 | 290.43 |
| 880934400000 | 296.65 |
| 881020800000 | 292.43 |
| 881107200000 | 297.68 |
| 881193600000 | 294.96 |
| 881280000000 | 295.41 |
| 881539200000 | 297.08 |
| 881625600000 | 298.93 |
| 881712000000 | 299.53 |
| 881798400000 | 290.77 |
| 881884800000 | 296.77 |
| 882144000000 | 298.53 |
| 882230400000 | 297.98 |
| 882316800000 | 299.41 |
| 882403200000 | 302.6 |
| 882489600000 | 303.71 |
| 882748800000 | 309.29 |
| 882835200000 | 300.94 |
| 882921600000 | 299.56 |
| 883008000000 | 299.46 |
| 883094400000 | 299.23 |
| 883353600000 | 306.29 |
| 883440000000 | 308.59 |
| 883526400000 | 307.35 |
| 883612800000 | 307.35 |
| 883699200000 | 306.76 |
| 883958400000 | 309.49 |
| 884044800000 | 312.63 |
| 884131200000 | 311.62 |
| 884217600000 | 310.86 |
| 884304000000 | 305.04 |
| 884563200000 | 309.93 |
| 884649600000 | 317.4 |
| 884736000000 | 318.68 |
| 884822400000 | 317.96 |
| 884908800000 | 322.15 |
| 885168000000 | 322.53 |
| 885254400000 | 325.92 |
| 885340800000 | 322.47 |
| 885427200000 | 325.13 |
| 885513600000 | 319.31 |
| 885772800000 | 319.26 |
| 885859200000 | 324.69 |
| 885945600000 | 326.67 |
| 886032000000 | 331.2 |
| 886118400000 | 330.27 |
| 886377600000 | 331.01 |
| 886464000000 | 329.36 |
| 886550400000 | 327.31 |
| 886636800000 | 319.75 |
| 886723200000 | 326.6 |
| 886982400000 | 325.94 |
| 887068800000 | 324.06 |
| 887155200000 | 324.92 |
| 887241600000 | 324.96 |
| 887328000000 | 326.41 |
| 887587200000 | 325.02 |
| 887673600000 | 327.91 |
| 887760000000 | 330.2 |
| 887846400000 | 327.01 |
| 887932800000 | 328.36 |
| 888192000000 | 324.26 |
| 888278400000 | 322.16 |
| 888364800000 | 329.58 |
| 888451200000 | 331.45 |
| 888537600000 | 329.86 |
| 888796800000 | 333.08 |
| 888883200000 | 333.54 |
| 888969600000 | 332.42 |
| 889056000000 | 332.07 |
| 889142400000 | 339.88 |
| 889401600000 | 338.32 |
| 889488000000 | 338.54 |
| 889574400000 | 343.56 |
| 889660800000 | 342.93 |
| 889747200000 | 344.38 |
| 890006400000 | 351.4 |
| 890092800000 | 352.7 |
| 890179200000 | 355.28 |
| 890265600000 | 361.73 |
| 890352000000 | 366.65 |
| 890611200000 | 364.25 |
| 890697600000 | 372.16 |
| 890784000000 | 369.25 |
| 890870400000 | 365.37 |
| 890956800000 | 363.62 |
| 891216000000 | 369.53 |
| 891302400000 | 371.09 |
| 891388800000 | 370.82 |
| 891475200000 | 374.81 |
| 891561600000 | 375.59 |
| 891820800000 | 371.52 |
| 891907200000 | 366.75 |
| 891993600000 | 356.2 |
| 892080000000 | 361.03 |
| 892166400000 | 360.63 |
| 892425600000 | 354.64 |
| 892512000000 | 352.65 |
| 892598400000 | 352.17 |
| 892684800000 | 355.45 |
| 892771200000 | 361.23 |
| 893030400000 | 357.92 |
| 893116800000 | 353.83 |
| 893203200000 | 356.78 |
| 893289600000 | 353.99 |
| 893376000000 | 348.37 |
| 893635200000 | 341.97 |
| 893721600000 | 340.41 |
| 893808000000 | 341.6 |
| 893894400000 | 346.07 |
| 893980800000 | 347.15 |
| 894240000000 | 353.46 |
| 894326400000 | 348.73 |
| 894412800000 | 342.82 |
| 894499200000 | 339.03 |
| 894585600000 | 342.15 |
| 894844800000 | 341.9 |
| 894931200000 | 343.35 |
| 895017600000 | 340.13 |
| 895104000000 | 339.79 |
| 895190400000 | 340.18 |
| 895449600000 | 341.24 |
| 895536000000 | 338.45 |
| 895622400000 | 344.31 |
| 895708800000 | 342.29 |
| 895795200000 | 343.16 |
| 896054400000 | 343.83 |
| 896140800000 | 340.98 |
| 896227200000 | 341.44 |
| 896313600000 | 342.7 |
| 896400000000 | 343.17 |
| 896659200000 | 343.74 |
| 896745600000 | 345.32 |
| 896832000000 | 340.75 |
| 896918400000 | 342.73 |
| 897004800000 | 350.36 |
| 897264000000 | 347.92 |
| 897350400000 | 349.75 |
| 897436800000 | 353.26 |
| 897523200000 | 348.83 |
| 897609600000 | 351.44 |
| 897868800000 | 345.62 |
| 897955200000 | 345.31 |
| 898041600000 | 349.11 |
| 898128000000 | 349.53 |
| 898214400000 | 351.02 |
| 898473600000 | 352.46 |
| 898560000000 | 362.09 |
| 898646400000 | 351.06 |
| 898732800000 | 349.89 |
| 898819200000 | 351.6 |
| 899078400000 | 349.63 |
| 899164800000 | 350.56 |
| 899251200000 | 356.17 |
| 899337600000 | 355.68 |
| 899424000000 | 355.66 |
| 899683200000 | 356.21 |
| 899769600000 | 357.47 |
| 899856000000 | 359.82 |
| 899942400000 | 360.61 |
| 900028800000 | 360.45 |
| 900288000000 | 358.18 |
| 900374400000 | 360.84 |
| 900460800000 | 362.26 |
| 900547200000 | 363.85 |
| 900633600000 | 363.12 |
| 900892800000 | 367.46 |
| 900979200000 | 367.71 |
| 901065600000 | 370.21 |
| 901152000000 | 363.37 |
| 901238400000 | 367.8 |
| 901497600000 | 369.09 |
| 901584000000 | 355.7 |
| 901670400000 | 358.59 |
| 901756800000 | 363.52 |
| 901843200000 | 358.94 |
| 902102400000 | 359.48 |
| 902188800000 | 339.48 |
| 902275200000 | 341.59 |
| 902361600000 | 348.36 |
| 902448000000 | 343.03 |
| 902707200000 | 342.46 |
| 902793600000 | 339.33 |
| 902880000000 | 342.85 |
| 902966400000 | 346.03 |
| 903052800000 | 342.72 |
| 903312000000 | 349.9 |
| 903398400000 | 354.28 |
| 903484800000 | 353.18 |
| 903571200000 | 352.87 |
| 903657600000 | 347.76 |
| 903916800000 | 351.31 |
| 904003200000 | 352.69 |
| 904089600000 | 350.49 |
| 904176000000 | 337.91 |
| 904262400000 | 335.55 |
| 904521600000 | 317.96 |
| 904608000000 | 322.85 |
| 904694400000 | 317.75 |
| 904780800000 | 314.65 |
| 904867200000 | 316.53 |
| 905126400000 | 315.66 |
| 905212800000 | 331.17 |
| 905299200000 | 325.36 |
| 905385600000 | 311.12 |
| 905472000000 | 324.29 |
| 905731200000 | 331.15 |
| 905817600000 | 329.17 |
| 905904000000 | 331.88 |
| 905990400000 | 323.91 |
| 906076800000 | 333.2 |
| 906336000000 | 328.92 |
| 906422400000 | 330.2 |
| 906508800000 | 341.78 |
| 906595200000 | 336.06 |
| 906681600000 | 336.34 |
| 906940800000 | 336.81 |
| 907027200000 | 343.4 |
| 907113600000 | 334.45 |
| 907200000000 | 328.63 |
| 907286400000 | 336.1 |
| 907545600000 | 333.91 |
| 907632000000 | 329.41 |
| 907718400000 | 327.72 |
| 907804800000 | 327.75 |
| 907891200000 | 323.31 |
| 908150400000 | 322.73 |
| 908236800000 | 326.32 |
| 908323200000 | 334.02 |
| 908409600000 | 339.69 |
| 908496000000 | 330.36 |
| 908755200000 | 335.25 |
| 908841600000 | 337.95 |
| 908928000000 | 343.55 |
| 909014400000 | 345.2 |
| 909100800000 | 341.92 |
| 909360000000 | 351.18 |
| 909446400000 | 350.66 |
| 909532800000 | 349.77 |
| 909619200000 | 355.29 |
| 909705600000 | 359.65 |
| 909964800000 | 359.35 |
| 910051200000 | 366.11 |
| 910137600000 | 365.89 |
| 910224000000 | 370.19 |
| 910310400000 | 374.47 |
| 910569600000 | 377.12 |
| 910656000000 | 372.88 |
| 910742400000 | 369.38 |
| 910828800000 | 366.53 |
| 910915200000 | 367.25 |
| 911174400000 | 366.11 |
| 911260800000 | 371.45 |
| 911347200000 | 371 |
| 911433600000 | 382.38 |
| 911520000000 | 386.23 |
| 911779200000 | 393.42 |
| 911865600000 | 392.75 |
| 911952000000 | 398.91 |
| 912038400000 | 399.43 |
| 912124800000 | 401.93 |
| 912384000000 | 386.06 |
| 912470400000 | 388.88 |
| 912556800000 | 384.93 |
| 912643200000 | 387.07 |
| 912729600000 | 395.3 |
| 912988800000 | 401.76 |
| 913075200000 | 398.61 |
| 913161600000 | 400.65 |
| 913248000000 | 397.83 |
| 913334400000 | 394.75 |
| 913593600000 | 386.11 |
| 913680000000 | 394.67 |
| 913766400000 | 399.34 |
| 913852800000 | 405.23 |
| 913939200000 | 410.01 |
| 914198400000 | 424.08 |
| 914284800000 | 418.04 |
| 914371200000 | 427.63 |
| 914457600000 | 429.13 |
| 914544000000 | 429.13 |
| 914803200000 | 431.87 |
| 914889600000 | 444.31 |
| 914976000000 | 438.11 |
| 915062400000 | 436.07 |
| 915148800000 | 436.07 |
| 915408000000 | 425.84 |
| 915494400000 | 440.61 |
| 915580800000 | 460.07 |
| 915667200000 | 452.55 |
| 915753600000 | 464.5 |
| 916012800000 | 456.7 |
| 916099200000 | 448.95 |
| 916185600000 | 447.65 |
| 916272000000 | 437.53 |
| 916358400000 | 456.28 |
| 916617600000 | 454.62 |
| 916704000000 | 477.96 |
| 916790400000 | 479.5 |
| 916876800000 | 466.94 |
| 916963200000 | 472.87 |
| 917222400000 | 465.13 |
| 917308800000 | 465.38 |
| 917395200000 | 459.2 |
| 917481600000 | 479.62 |
| 917568000000 | 485.54 |
| 917827200000 | 488.67 |
| 917913600000 | 478.72 |
| 918000000000 | 484.99 |
| 918086400000 | 474.21 |
| 918172800000 | 471.55 |
| 918432000000 | 475.62 |
| 918518400000 | 469.3 |
| 918604800000 | 464.61 |
| 918691200000 | 481.63 |
| 918777600000 | 469.47 |
| 919036800000 | 472.36 |
| 919123200000 | 482.51 |
| 919209600000 | 470.56 |
| 919296000000 | 481.52 |
| 919382400000 | 486.58 |
| 919641600000 | 504.43 |
| 919728000000 | 493.43 |
| 919814400000 | 496.95 |
| 919900800000 | 491.81 |
| 919987200000 | 487.05 |
| 920246400000 | 484.83 |
| 920332800000 | 480.15 |
| 920419200000 | 477.32 |
| 920505600000 | 485.66 |
| 920592000000 | 496.42 |
| 920851200000 | 496.66 |
| 920937600000 | 495.75 |
| 921024000000 | 490.66 |
| 921110400000 | 492.07 |
| 921196800000 | 497.17 |
| 921456000000 | 499.25 |
| 921542400000 | 487.06 |
| 921628800000 | 496.64 |
| 921715200000 | 503.37 |
| 921801600000 | 496.52 |
| 922060800000 | 492.46 |
| 922147200000 | 476.52 |
| 922233600000 | 486.98 |
| 922320000000 | 491.86 |
| 922406400000 | 493.4 |
| 922665600000 | 500.02 |
| 922752000000 | 494.64 |
| 922838400000 | 489.02 |
| 922924800000 | 494.25 |
| 923011200000 | 494.13 |
| 923270400000 | 506.31 |
| 923356800000 | 501.93 |
| 923443200000 | 514.27 |
| 923529600000 | 523.14 |
| 923616000000 | 525.5 |
| 923875200000 | 535.19 |
| 923961600000 | 530.94 |
| 924048000000 | 516.93 |
| 924134400000 | 517.87 |
| 924220800000 | 515.41 |
| 924480000000 | 509.7 |
| 924566400000 | 519.62 |
| 924652800000 | 542.39 |
| 924739200000 | 542.93 |
| 924825600000 | 538 |
| 925084800000 | 538.29 |
| 925171200000 | 530.11 |
| 925257600000 | 532.53 |
| 925344000000 | 527.95 |
| 925430400000 | 520.39 |
| 925689600000 | 527.31 |
| 925776000000 | 517.94 |
| 925862400000 | 529.38 |
| 925948800000 | 524.01 |
| 926035200000 | 532.54 |
| 926294400000 | 521.57 |
| 926380800000 | 529.33 |
| 926467200000 | 536.56 |
| 926553600000 | 543.66 |
| 926640000000 | 533.14 |
| 926899200000 | 540.56 |
| 926985600000 | 532.19 |
| 927072000000 | 538.29 |
| 927158400000 | 539.08 |
| 927244800000 | 535.26 |
| 927504000000 | 529.11 |
| 927590400000 | 524.25 |
| 927676800000 | 540.5 |
| 927763200000 | 528.9 |
| 927849600000 | 536.51 |
| 928108800000 | 537.3 |
| 928195200000 | 532.75 |
| 928281600000 | 537.66 |
| 928368000000 | 539.63 |
| 928454400000 | 546.21 |
| 928713600000 | 556.29 |
| 928800000000 | 547.29 |
| 928886400000 | 551.04 |
| 928972800000 | 547.31 |
| 929059200000 | 539.33 |
| 929318400000 | 549.61 |
| 929404800000 | 548.87 |
| 929491200000 | 563.35 |
| 929577600000 | 562.8 |
| 929664000000 | 566.22 |
| 929923200000 | 571.75 |
| 930009600000 | 564.72 |
| 930096000000 | 559.75 |
| 930182400000 | 547.25 |
| 930268800000 | 547.63 |
| 930528000000 | 560.78 |
| 930614400000 | 565.86 |
| 930700800000 | 572.07 |
| 930787200000 | 573.7 |
| 930873600000 | 572.95 |
| 931132800000 | 573.64 |
| 931219200000 | 570.47 |
| 931305600000 | 578.88 |
| 931392000000 | 581.3 |
| 931478400000 | 580.72 |
| 931737600000 | 585.82 |
| 931824000000 | 579.47 |
| 931910400000 | 576.8 |
| 931996800000 | 586 |
| 932083200000 | 594.15 |
| 932342400000 | 582.79 |
| 932428800000 | 570.68 |
| 932515200000 | 569.92 |
| 932601600000 | 562.72 |
| 932688000000 | 561.32 |
| 932947200000 | 551.53 |
| 933033600000 | 559.02 |
| 933120000000 | 556.35 |
| 933206400000 | 544.3 |
| 933292800000 | 540.21 |
| 933552000000 | 546.29 |
| 933638400000 | 542.44 |
| 933724800000 | 524.81 |
| 933811200000 | 533.59 |
| 933897600000 | 531.99 |
| 934156800000 | 528.66 |
| 934243200000 | 515.09 |
| 934329600000 | 518.72 |
| 934416000000 | 516.49 |
| 934502400000 | 535.78 |
| 934761600000 | 532.29 |
| 934848000000 | 544.39 |
| 934934400000 | 533.37 |
| 935020800000 | 515.69 |
| 935107200000 | 503.62 |
| 935366400000 | 512.56 |
| 935452800000 | 514.55 |
| 935539200000 | 534.12 |
| 935625600000 | 532.05 |
| 935712000000 | 521.15 |
| 935971200000 | 509.15 |
| 936057600000 | 496.65 |
| 936144000000 | 505.51 |
| 936230400000 | 491.36 |
| 936316800000 | 509.21 |
| 936576000000 | 510.66 |
| 936662400000 | 509 |
| 936748800000 | 501.84 |
| 936835200000 | 507.22 |
| 936921600000 | 516.73 |
| 937180800000 | 518.32 |
| 937267200000 | 524.36 |
| 937353600000 | 514.87 |
| 937440000000 | 521.76 |
| 937526400000 | 526.95 |
| 937785600000 | 528.97 |
| 937872000000 | 518.73 |
| 937958400000 | 526.77 |
| 938044800000 | 509.31 |
| 938131200000 | 512.37 |
| 938390400000 | 517.26 |
| 938476800000 | 523.71 |
| 938563200000 | 515.32 |
| 938649600000 | 511.46 |
| 938736000000 | 506.61 |
| 938995200000 | 517.72 |
| 939081600000 | 508.81 |
| 939168000000 | 526.58 |
| 939254400000 | 528.54 |
| 939340800000 | 541.97 |
| 939600000000 | 546.26 |
| 939686400000 | 524.8 |
| 939772800000 | 519.46 |
| 939859200000 | 516.3 |
| 939945600000 | 497.4 |
| 940204800000 | 505.68 |
| 940291200000 | 500.01 |
| 940377600000 | 508.95 |
| 940464000000 | 500.09 |
| 940550400000 | 508.74 |
| 940809600000 | 510.44 |
| 940896000000 | 515.88 |
| 940982400000 | 529.45 |
| 941068800000 | 559.41 |
| 941155200000 | 559.63 |
| 941414400000 | 564.63 |
| 941500800000 | 554.3 |
| 941587200000 | 557.76 |
| 941673600000 | 566.44 |
| 941760000000 | 567.15 |
| 942019200000 | 573.42 |
| 942105600000 | 563.91 |
| 942192000000 | 567.46 |
| 942278400000 | 571.31 |
| 942364800000 | 577.77 |
| 942624000000 | 579.73 |
| 942710400000 | 589.93 |
| 942796800000 | 581.86 |
| 942883200000 | 591.7 |
| 942969600000 | 591.57 |
| 943228800000 | 593.5 |
| 943315200000 | 586.18 |
| 943401600000 | 604.21 |
| 943488000000 | 604.75 |
| 943574400000 | 618.02 |
| 943833600000 | 622.18 |
| 943920000000 | 606.12 |
| 944006400000 | 601.36 |
| 944092800000 | 605.18 |
| 944179200000 | 623.85 |
| 944438400000 | 606.88 |
| 944524800000 | 609.66 |
| 944611200000 | 604.26 |
| 944697600000 | 610.58 |
| 944784000000 | 613.51 |
| 945043200000 | 616.35 |
| 945129600000 | 616.91 |
| 945216000000 | 607.01 |
| 945302400000 | 600.33 |
| 945388800000 | 609.88 |
| 945648000000 | 604.05 |
| 945734400000 | 617.66 |
| 945820800000 | 607.63 |
| 945907200000 | 613.33 |
| 945993600000 | 615.55 |
| 946252800000 | 593.91 |
| 946339200000 | 608.69 |
| 946425600000 | 601.78 |
| 946512000000 | 598.47 |
| 946598400000 | 604.84 |
| 946857600000 | 586.97 |
| 946944000000 | 558.09 |
| 947030400000 | 562.12 |
| 947116800000 | 549.71 |
| 947203200000 | 555.49 |
| 947462400000 | 564.78 |
| 947548800000 | 546.72 |
| 947635200000 | 553.54 |
| 947721600000 | 559.62 |
| 947808000000 | 571.79 |
| 948067200000 | 572.32 |
| 948153600000 | 573.15 |
| 948240000000 | 574.45 |
| 948326400000 | 569.51 |
| 948412800000 | 580.72 |
| 948672000000 | 568.95 |
| 948758400000 | 568.73 |
| 948844800000 | 566.62 |
| 948931200000 | 572.28 |
| 949017600000 | 565.05 |
| 949276800000 | 606.64 |
| 949363200000 | 600.49 |
| 949449600000 | 596.81 |
| 949536000000 | 584.2 |
| 949622400000 | 589.48 |
| 949881600000 | 604.8 |
| 949968000000 | 609.05 |
| 950054400000 | 592.96 |
| 950140800000 | 602.44 |
| 950227200000 | 590.52 |
| 950486400000 | 598.64 |
| 950572800000 | 589.57 |
| 950659200000 | 586.04 |
| 950745600000 | 588.29 |
| 950832000000 | 567.47 |
| 951091200000 | 563.98 |
| 951177600000 | 553.88 |
| 951264000000 | 548.72 |
| 951350400000 | 546.93 |
| 951436800000 | 550.68 |
| 951696000000 | 560.04 |
| 951782400000 | 577.96 |
| 951868800000 | 605.1 |
| 951955200000 | 628.26 |
| 952041600000 | 641.22 |
| 952300800000 | 634.45 |
| 952387200000 | 617.4 |
| 952473600000 | 624.43 |
| 952560000000 | 633.78 |
| 952646400000 | 637.65 |
| 952905600000 | 629.22 |
| 952992000000 | 611.84 |
| 953078400000 | 606.12 |
| 953164800000 | 623.57 |
| 953251200000 | 627.39 |
| 953510400000 | 626.74 |
| 953596800000 | 637.78 |
| 953683200000 | 630.66 |
| 953769600000 | 630.76 |
| 953856000000 | 629.33 |
| 954115200000 | 646.69 |
| 954201600000 | 642.66 |
| 954288000000 | 651.65 |
| 954374400000 | 632.03 |
| 954460800000 | 642.39 |
| 954720000000 | 644.97 |
| 954806400000 | 628.82 |
| 954892800000 | 622.31 |
| 954979200000 | 636.19 |
| 955065600000 | 642.98 |
| 955324800000 | 627.45 |
| 955411200000 | 626.85 |
| 955497600000 | 607.05 |
| 955584000000 | 601.3 |
| 955670400000 | 562.42 |
| 955929600000 | 565.55 |
| 956016000000 | 593.09 |
| 956102400000 | 600.06 |
| 956188800000 | 590.62 |
| 956275200000 | 590.48 |
| 956534400000 | 584.46 |
| 956620800000 | 625.13 |
| 956707200000 | 612.33 |
| 956793600000 | 620.22 |
| 956880000000 | 619.9 |
| 957139200000 | 632.91 |
| 957225600000 | 598.93 |
| 957312000000 | 599.88 |
| 957398400000 | 603.97 |
| 957484800000 | 607.01 |
| 957744000000 | 601.9 |
| 957830400000 | 596.69 |
| 957916800000 | 584.63 |
| 958003200000 | 590.32 |
| 958089600000 | 578.2 |
| 958348800000 | 595.71 |
| 958435200000 | 609.64 |
| 958521600000 | 603.42 |
| 958608000000 | 591.06 |
| 958694400000 | 563.61 |
| 958953600000 | 557.18 |
| 959040000000 | 536.52 |
| 959126400000 | 551.83 |
| 959212800000 | 543.88 |
| 959299200000 | 533.75 |
| 959558400000 | 536.42 |
| 959644800000 | 555.87 |
| 959731200000 | 547.82 |
| 959817600000 | 563.69 |
| 959904000000 | 569.38 |
| 960163200000 | 568.42 |
| 960249600000 | 568.19 |
| 960336000000 | 570.48 |
| 960422400000 | 572.07 |
| 960508800000 | 577.91 |
| 960768000000 | 571.88 |
| 960854400000 | 582.1 |
| 960940800000 | 583.82 |
| 961027200000 | 585.72 |
| 961113600000 | 572.56 |
| 961372800000 | 590 |
| 961459200000 | 586.17 |
| 961545600000 | 593.6 |
| 961632000000 | 592.89 |
| 961718400000 | 584.72 |
| 961977600000 | 580.51 |
| 962064000000 | 571.43 |
| 962150400000 | 568.11 |
| 962236800000 | 554.88 |
| 962323200000 | 554.84 |
| 962582400000 | 574.31 |
| 962668800000 | 573.92 |
| 962755200000 | 576.43 |
| 962841600000 | 574.07 |
| 962928000000 | 583.45 |
| 963187200000 | 573.01 |
| 963273600000 | 568.45 |
| 963360000000 | 578.95 |
| 963446400000 | 593.87 |
| 963532800000 | 594.65 |
| 963792000000 | 580.5 |
| 963878400000 | 590.07 |
| 963964800000 | 585.14 |
| 964051200000 | 572.9 |
| 964137600000 | 574.37 |
| 964396800000 | 560.69 |
| 964483200000 | 564.24 |
| 964569600000 | 544.88 |
| 964656000000 | 533.38 |
| 964742400000 | 525.26 |
| 965001600000 | 530.73 |
| 965088000000 | 542.56 |
| 965174400000 | 542.88 |
| 965260800000 | 545.28 |
| 965347200000 | 545.58 |
| 965606400000 | 551.06 |
| 965692800000 | 532.22 |
| 965779200000 | 523.49 |
| 965865600000 | 518.05 |
| 965952000000 | 521.07 |
| 966211200000 | 525.31 |
| 966297600000 | 521.38 |
| 966384000000 | 513.66 |
| 966470400000 | 510.53 |
| 966556800000 | 516.13 |
| 966816000000 | 518.4 |
| 966902400000 | 510.07 |
| 966988800000 | 508.36 |
| 967075200000 | 512.63 |
| 967161600000 | 521.15 |
| 967420800000 | 526.66 |
| 967507200000 | 528.01 |
| 967593600000 | 528.35 |
| 967680000000 | 537.36 |
| 967766400000 | 536.67 |
| 968025600000 | 537.77 |
| 968112000000 | 534.74 |
| 968198400000 | 534.69 |
| 968284800000 | 527.86 |
| 968371200000 | 537 |
| 968630400000 | 541.19 |
| 968716800000 | 537.82 |
| 968803200000 | 543.12 |
| 968889600000 | 535.66 |
| 968976000000 | 535.1 |
| 969235200000 | 526.95 |
| 969321600000 | 527.69 |
| 969408000000 | 512.16 |
| 969494400000 | 506.31 |
| 969580800000 | 503.42 |
| 969840000000 | 506.79 |
| 969926400000 | 497 |
| 970012800000 | 494.96 |
| 970099200000 | 526.26 |
| 970185600000 | 530.72 |
| 970444800000 | 526.53 |
| 970531200000 | 526.05 |
| 970617600000 | 542.03 |
| 970704000000 | 551.76 |
| 970790400000 | 538.8 |
| 971049600000 | 533.96 |
| 971136000000 | 524.02 |
| 971222400000 | 509.29 |
| 971308800000 | 495.34 |
| 971395200000 | 514.48 |
| 971654400000 | 511.99 |
| 971740800000 | 507.17 |
| 971827200000 | 519.42 |
| 971913600000 | 534.13 |
| 972000000000 | 538.5 |
| 972259200000 | 558.1 |
| 972345600000 | 559.48 |
| 972432000000 | 554.59 |
| 972518400000 | 539.53 |
| 972604800000 | 552.17 |
| 972864000000 | 571.22 |
| 972950400000 | 574.39 |
| 973036800000 | 538.43 |
| 973123200000 | 537.98 |
| 973209600000 | 533.03 |
| 973468800000 | 526.34 |
| 973555200000 | 531.23 |
| 973641600000 | 532.78 |
| 973728000000 | 519.84 |
| 973814400000 | 511.65 |
| 974073600000 | 524.89 |
| 974160000000 | 526.44 |
| 974246400000 | 523.64 |
| 974332800000 | 524.63 |
| 974419200000 | 503.88 |
| 974678400000 | 497.91 |
| 974764800000 | 500.3 |
| 974851200000 | 499.6 |
| 974937600000 | 503.52 |
| 975024000000 | 508.03 |
| 975283200000 | 499.17 |
| 975369600000 | 495.18 |
| 975456000000 | 493.13 |
| 975542400000 | 481.71 |
| 975628800000 | 471.03 |
| 975888000000 | 470.06 |
| 975974400000 | 483.21 |
| 976060800000 | 485.94 |
| 976147200000 | 481.13 |
| 976233600000 | 475.97 |
| 976492800000 | 484.17 |
| 976579200000 | 496.51 |
| 976665600000 | 508.98 |
| 976752000000 | 498.48 |
| 976838400000 | 483.87 |
| 977097600000 | 479.92 |
| 977184000000 | 449.04 |
| 977270400000 | 418.05 |
| 977356800000 | 409.27 |
| 977443200000 | 410.7 |
| 977702400000 | 409.63 |
| 977788800000 | 413.06 |
| 977875200000 | 415.94 |
| 977961600000 | 412.4 |
| 978048000000 | 412.63 |
| 978307200000 | 412.91 |
| 978393600000 | 417.68 |
| 978480000000 | 460.5 |
| 978566400000 | 462.13 |
| 978652800000 | 445.78 |
| 978912000000 | 447.8 |
| 978998400000 | 469.28 |
| 979084800000 | 485.6 |
| 979171200000 | 484.35 |
| 979257600000 | 482.62 |
| 979516800000 | 487.39 |
| 979603200000 | 481.95 |
| 979689600000 | 488.08 |
| 979776000000 | 492.39 |
| 979862400000 | 490.34 |
| 980121600000 | 474.36 |
| 980208000000 | 476.69 |
| 980294400000 | 480 |
| 980380800000 | 469.32 |
| 980467200000 | 463.27 |
| 980726400000 | 486.24 |
| 980812800000 | 485.81 |
| 980899200000 | 475.13 |
| 980985600000 | 482.55 |
| 981072000000 | 462.53 |
| 981331200000 | 467.21 |
| 981417600000 | 471.69 |
| 981504000000 | 463.77 |
| 981590400000 | 467.44 |
| 981676800000 | 451.89 |
| 981936000000 | 458.28 |
| 982022400000 | 462.16 |
| 982108800000 | 447.19 |
| 982195200000 | 452.5 |
| 982281600000 | 441.36 |
| 982540800000 | 438.24 |
| 982627200000 | 438.28 |
| 982713600000 | 428.41 |
| 982800000000 | 439.19 |
| 982886400000 | 435.24 |
| 983145600000 | 453.46 |
| 983232000000 | 450.3 |
| 983318400000 | 436 |
| 983404800000 | 417.97 |
| 983491200000 | 421.2 |
| 983750400000 | 421.3 |
| 983836800000 | 425.16 |
| 983923200000 | 421.4 |
| 984009600000 | 424.78 |
| 984096000000 | 418 |
| 984355200000 | 410.57 |
| 984441600000 | 424.4 |
| 984528000000 | 410 |
| 984614400000 | 427 |
| 984700800000 | 418.85 |
| 984960000000 | 428.2 |
| 985046400000 | 405.29 |
| 985132800000 | 400.93 |
| 985219200000 | 403.76 |
| 985305600000 | 411.23 |
| 985564800000 | 418.35 |
| 985651200000 | 438.55 |
| 985737600000 | 421.82 |
| 985824000000 | 429.93 |
| 985910400000 | 434.35 |
| 986169600000 | 429.42 |
| 986256000000 | 404.57 |
| 986342400000 | 404.82 |
| 986428800000 | 424.08 |
| 986515200000 | 412.03 |
| 986774400000 | 421.15 |
| 986860800000 | 437.6 |
| 986947200000 | 432.78 |
| 987033600000 | 433.68 |
| 987120000000 | 435.71 |
| 987379200000 | 437.25 |
| 987465600000 | 443.84 |
| 987552000000 | 448.72 |
| 987638400000 | 442.82 |
| 987724800000 | 432.53 |
| 987984000000 | 429.07 |
| 988070400000 | 430.15 |
| 988156800000 | 439.87 |
| 988243200000 | 439.95 |
| 988329600000 | 450.26 |
| 988588800000 | 447.25 |
| 988675200000 | 456.82 |
| 988761600000 | 453.47 |
| 988848000000 | 447.05 |
| 988934400000 | 447.49 |
| 989193600000 | 453.85 |
| 989280000000 | 449.04 |
| 989366400000 | 442.87 |
| 989452800000 | 444.08 |
| 989539200000 | 446.08 |
| 989798400000 | 449.29 |
| 989884800000 | 448.02 |
| 989971200000 | 455.13 |
| 990057600000 | 448.13 |
| 990144000000 | 453.4 |
| 990403200000 | 456.41 |
| 990489600000 | 458.48 |
| 990576000000 | 455.76 |
| 990662400000 | 457.33 |
| 990748800000 | 452.6 |
| 991008000000 | 453.13 |
| 991094400000 | 455.25 |
| 991180800000 | 446.02 |
| 991267200000 | 460.9 |
| 991353600000 | 458.46 |
| 991612800000 | 458.84 |
| 991699200000 | 460.05 |
| 991785600000 | 457.47 |
| 991872000000 | 452.04 |
| 991958400000 | 451.38 |
| 992217600000 | 456.79 |
| 992304000000 | 448.87 |
| 992390400000 | 445.15 |
| 992476800000 | 434.46 |
| 992563200000 | 427.93 |
| 992822400000 | 418.1 |
| 992908800000 | 423.65 |
| 992995200000 | 424.47 |
| 993081600000 | 429.35 |
| 993168000000 | 424.81 |
| 993427200000 | 419.81 |
| 993513600000 | 421.28 |
| 993600000000 | 422.06 |
| 993686400000 | 438.64 |
| 993772800000 | 442.11 |
| 994032000000 | 450.04 |
| 994118400000 | 449.4 |
| 994204800000 | 450.3 |
| 994291200000 | 451.68 |
| 994377600000 | 439.78 |
| 994636800000 | 446.16 |
| 994723200000 | 449.32 |
| 994809600000 | 451.68 |
| 994896000000 | 460.01 |
| 994982400000 | 458.33 |
| 995241600000 | 462.32 |
| 995328000000 | 462.92 |
| 995414400000 | 452.46 |
| 995500800000 | 459.63 |
| 995587200000 | 453.69 |
| 995846400000 | 447.27 |
| 995932800000 | 433.83 |
| 996019200000 | 444.62 |
| 996105600000 | 452.12 |
| 996192000000 | 455.98 |
| 996451200000 | 454.64 |
| 996537600000 | 449.8 |
| 996624000000 | 453.32 |
| 996710400000 | 445.51 |
| 996796800000 | 440.47 |
| 997056000000 | 437.97 |
| 997142400000 | 439.37 |
| 997228800000 | 430.6 |
| 997315200000 | 422.88 |
| 997401600000 | 429.63 |
| 997660800000 | 428.79 |
| 997747200000 | 427.22 |
| 997833600000 | 414.3 |
| 997920000000 | 417.4 |
| 998006400000 | 406.2 |
| 998265600000 | 413.67 |
| 998352000000 | 407.26 |
| 998438400000 | 402.78 |
| 998524800000 | 398.65 |
| 998611200000 | 404.91 |
| 998870400000 | 401.19 |
| 998956800000 | 397.18 |
| 999043200000 | 394.88 |
| 999129600000 | 390.26 |
| 999216000000 | 393.36 |
| 999475200000 | 395.74 |
| 999561600000 | 405.56 |
| 999648000000 | 404.85 |
| 999734400000 | 392.79 |
| 999820800000 | 382.79 |
| 1000080000000 | 400.1 |
| 1000166400000 | 392.12 |
| 1000252800000 | 396.06 |
| 1000339200000 | 393.83 |
| 1000425600000 | 389.26 |
| 1000684800000 | 383.25 |
| 1000771200000 | 394.02 |
| 1000857600000 | 399.21 |
| 1000944000000 | 398.51 |
| 1001030400000 | 387.83 |
| 1001289600000 | 400.13 |
| 1001376000000 | 410.72 |
| 1001462400000 | 410.03 |
| 1001548800000 | 406.51 |
| 1001635200000 | 416.58 |
| 1001894400000 | 413.63 |
| 1001980800000 | 416.65 |
| 1002067200000 | 415.7 |
| 1002153600000 | 410.95 |
| 1002240000000 | 408.95 |
| 1002499200000 | 410.59 |
| 1002585600000 | 415.58 |
| 1002672000000 | 420.54 |
| 1002758400000 | 418.3 |
| 1002844800000 | 408.93 |
| 1003104000000 | 406.11 |
| 1003190400000 | 400.39 |
| 1003276800000 | 398.59 |
| 1003363200000 | 392.5 |
| 1003449600000 | 394.31 |
| 1003708800000 | 390.17 |
| 1003795200000 | 382.11 |
| 1003881600000 | 380.65 |
| 1003968000000 | 380.34 |
| 1004054400000 | 384.37 |
| 1004313600000 | 377.1 |
| 1004400000000 | 368.42 |
| 1004486400000 | 368.07 |
| 1004572800000 | 373.58 |
| 1004659200000 | 372.56 |
| 1004918400000 | 377.56 |
| 1005004800000 | 380.22 |
| 1005091200000 | 375.14 |
| 1005177600000 | 380.25 |
| 1005264000000 | 382.14 |
| 1005523200000 | 378.36 |
| 1005609600000 | 385.2 |
| 1005696000000 | 386.32 |
| 1005782400000 | 397.25 |
| 1005868800000 | 395.86 |
| 1006128000000 | 399.47 |
| 1006214400000 | 392.23 |
| 1006300800000 | 392 |
| 1006387200000 | 392.27 |
| 1006473600000 | 394.13 |
| 1006732800000 | 396.49 |
| 1006819200000 | 389.09 |
| 1006905600000 | 383.1 |
| 1006992000000 | 384.46 |
| 1007078400000 | 376.36 |
| 1007337600000 | 380.92 |
| 1007424000000 | 382.96 |
| 1007510400000 | 387.87 |
| 1007596800000 | 386.58 |
| 1007683200000 | 381.28 |
| 1007942400000 | 378.13 |
| 1008028800000 | 376.23 |
| 1008115200000 | 373.99 |
| 1008201600000 | 374.48 |
| 1008288000000 | 371.46 |
| 1008547200000 | 381.76 |
| 1008633600000 | 377.52 |
| 1008720000000 | 379.31 |
| 1008806400000 | 380.19 |
| 1008892800000 | 384.33 |
| 1009152000000 | 388.33 |
| 1009238400000 | 388.56 |
| 1009324800000 | 387.19 |
| 1009411200000 | 391.73 |
| 1009497600000 | 391.44 |
| 1009756800000 | 385.23 |
| 1009843200000 | 385.43 |
| 1009929600000 | 386.52 |
| 1010016000000 | 393.95 |
| 1010102400000 | 393.63 |
| 1010361600000 | 391.25 |
| 1010448000000 | 390.78 |
| 1010534400000 | 380.9 |
| 1010620800000 | 382.93 |
| 1010707200000 | 379.58 |
| 1010966400000 | 377.27 |
| 1011052800000 | 382.42 |
| 1011139200000 | 376.74 |
| 1011225600000 | 377.72 |
| 1011312000000 | 370.73 |
| 1011571200000 | 371.12 |
| 1011657600000 | 362.05 |
| 1011744000000 | 371.75 |
| 1011830400000 | 372.31 |
| 1011916800000 | 373.86 |
| 1012176000000 | 377.67 |
| 1012262400000 | 365.92 |
| 1012348800000 | 364.37 |
| 1012435200000 | 370.95 |
| 1012521600000 | 364.41 |
| 1012780800000 | 345.33 |
| 1012867200000 | 338.46 |
| 1012953600000 | 329.38 |
| 1013040000000 | 337.41 |
| 1013126400000 | 345.34 |
| 1013385600000 | 341.64 |
| 1013472000000 | 339.61 |
| 1013558400000 | 342.27 |
| 1013644800000 | 339.05 |
| 1013731200000 | 335.85 |
| 1013990400000 | 336.97 |
| 1014076800000 | 330.08 |
| 1014163200000 | 340.05 |
| 1014249600000 | 329.39 |
| 1014336000000 | 332.84 |
| 1014595200000 | 345.43 |
| 1014681600000 | 346.88 |
| 1014768000000 | 347.56 |
| 1014854400000 | 345.47 |
| 1014940800000 | 353.8 |
| 1015200000000 | 353.24 |
| 1015286400000 | 349.19 |
| 1015372800000 | 356.2 |
| 1015459200000 | 350.49 |
| 1015545600000 | 352.65 |
| 1015804800000 | 354.17 |
| 1015891200000 | 351.98 |
| 1015977600000 | 349.13 |
| 1016064000000 | 344.17 |
| 1016150400000 | 345.61 |
| 1016409600000 | 345.72 |
| 1016496000000 | 343.95 |
| 1016582400000 | 340.43 |
| 1016668800000 | 340.21 |
| 1016755200000 | 335.84 |
| 1017014400000 | 332.16 |
| 1017100800000 | 332.7 |
| 1017187200000 | 332.86 |
| 1017273600000 | 336.08 |
| 1017360000000 | 335.73 |
| 1017619200000 | 330.54 |
| 1017705600000 | 329.57 |
| 1017792000000 | 329.35 |
| 1017878400000 | 330.34 |
| 1017964800000 | 327.16 |
| 1018224000000 | 323.62 |
| 1018310400000 | 309.23 |
| 1018396800000 | 309.68 |
| 1018483200000 | 293.31 |
| 1018569600000 | 300.33 |
| 1018828800000 | 297.05 |
| 1018915200000 | 317.42 |
| 1019001600000 | 313.78 |
| 1019088000000 | 307.4 |
| 1019174400000 | 299.85 |
| 1019433600000 | 285.16 |
| 1019520000000 | 286.6 |
| 1019606400000 | 288.51 |
| 1019692800000 | 289.56 |
| 1019779200000 | 282.55 |
| 1020038400000 | 270.1 |
| 1020124800000 | 276.22 |
| 1020211200000 | 284.2 |
| 1020297600000 | 281.82 |
| 1020384000000 | 270.91 |
| 1020643200000 | 266.39 |
| 1020729600000 | 265.1 |
| 1020816000000 | 279.73 |
| 1020902400000 | 272.6 |
| 1020988800000 | 262.06 |
| 1021248000000 | 271.54 |
| 1021334400000 | 280.81 |
| 1021420800000 | 279.46 |
| 1021507200000 | 287.76 |
| 1021593600000 | 282.31 |
| 1021852800000 | 278.8 |
| 1021939200000 | 280.76 |
| 1022025600000 | 281.27 |
| 1022112000000 | 289.7 |
| 1022198400000 | 283.56 |
| 1022457600000 | 283.59 |
| 1022544000000 | 284.26 |
| 1022630400000 | 278.46 |
| 1022716800000 | 276.67 |
| 1022803200000 | 276.9 |
| 1023062400000 | 268.18 |
| 1023148800000 | 270.34 |
| 1023235200000 | 270.09 |
| 1023321600000 | 259.04 |
| 1023408000000 | 263.27 |
| 1023667200000 | 261.08 |
| 1023753600000 | 253.47 |
| 1023840000000 | 257.61 |
| 1023926400000 | 255.35 |
| 1024012800000 | 249.15 |
| 1024272000000 | 255.01 |
| 1024358400000 | 253.35 |
| 1024444800000 | 239.48 |
| 1024531200000 | 235.7 |
| 1024617600000 | 235.7 |
| 1024876800000 | 232.55 |
| 1024963200000 | 224.53 |
| 1025049600000 | 221.1 |
| 1025136000000 | 223.58 |
| 1025222400000 | 229.66 |
| 1025481600000 | 221.66 |
| 1025568000000 | 217.08 |
| 1025654400000 | 223.53 |
| 1025740800000 | 223.97 |
| 1025827200000 | 232.9 |
| 1026086400000 | 229.17 |
| 1026172800000 | 223.3 |
| 1026259200000 | 220.43 |
| 1026345600000 | 226.95 |
| 1026432000000 | 221.48 |
| 1026691200000 | 218.24 |
| 1026777600000 | 216.14 |
| 1026864000000 | 214.82 |
| 1026950400000 | 209.27 |
| 1027036800000 | 200.32 |
| 1027296000000 | 181.4 |
| 1027382400000 | 175.36 |
| 1027468800000 | 179.18 |
| 1027555200000 | 178.44 |
| 1027641600000 | 183.02 |
| 1027900800000 | 191.43 |
| 1027987200000 | 192.63 |
| 1028073600000 | 204.81 |
| 1028160000000 | 197.34 |
| 1028246400000 | 197.55 |
| 1028505600000 | 188.26 |
| 1028592000000 | 191.89 |
| 1028678400000 | 188.6 |
| 1028764800000 | 195.9 |
| 1028851200000 | 196.71 |
| 1029110400000 | 195.57 |
| 1029196800000 | 191.71 |
| 1029283200000 | 202.54 |
| 1029369600000 | 201.34 |
| 1029456000000 | 206.6 |
| 1029715200000 | 217.2 |
| 1029801600000 | 208.84 |
| 1029888000000 | 213.95 |
| 1029974400000 | 217.66 |
| 1030060800000 | 210.59 |
| 1030320000000 | 214.83 |
| 1030406400000 | 209.43 |
| 1030492800000 | 204.89 |
| 1030579200000 | 204.17 |
| 1030665600000 | 200.64 |
| 1030924800000 | 200.17 |
| 1031011200000 | 185.74 |
| 1031097600000 | 192.94 |
| 1031184000000 | 189.33 |
| 1031270400000 | 195.58 |
| 1031529600000 | 198.1 |
| 1031616000000 | 202.49 |
| 1031702400000 | 207.89 |
| 1031788800000 | 202.36 |
| 1031875200000 | 202.79 |
| 1032134400000 | 203.26 |
| 1032220800000 | 200.23 |
| 1032307200000 | 197.92 |
| 1032393600000 | 189.19 |
| 1032480000000 | 191.27 |
| 1032739200000 | 190.1 |
| 1032825600000 | 184.68 |
| 1032912000000 | 187.25 |
| 1032998400000 | 188.3 |
| 1033084800000 | 178.58 |
| 1033344000000 | 173.19 |
| 1033430400000 | 183.21 |
| 1033516800000 | 180.01 |
| 1033603200000 | 188.5 |
| 1033689600000 | 190.68 |
| 1033948800000 | 184.53 |
| 1034035200000 | 182.91 |
| 1034121600000 | 179.53 |
| 1034208000000 | 188.36 |
| 1034294400000 | 198.58 |
| 1034553600000 | 197.97 |
| 1034640000000 | 208.01 |
| 1034726400000 | 204.12 |
| 1034812800000 | 213.25 |
| 1034899200000 | 215.16 |
| 1035158400000 | 217.44 |
| 1035244800000 | 227.03 |
| 1035331200000 | 223.74 |
| 1035417600000 | 223.74 |
| 1035504000000 | 223.58 |
| 1035763200000 | 227.57 |
| 1035849600000 | 221.64 |
| 1035936000000 | 228.62 |
| 1036022400000 | 224.66 |
| 1036108800000 | 232.83 |
| 1036368000000 | 237.45 |
| 1036454400000 | 237.55 |
| 1036540800000 | 234.85 |
| 1036627200000 | 228.65 |
| 1036713600000 | 228.75 |
| 1036972800000 | 221.14 |
| 1037059200000 | 222.97 |
| 1037145600000 | 219.22 |
| 1037232000000 | 223.13 |
| 1037318400000 | 227.4 |
| 1037577600000 | 225.97 |
| 1037664000000 | 224.27 |
| 1037750400000 | 232.19 |
| 1037836800000 | 240.82 |
| 1037923200000 | 241.21 |
| 1038182400000 | 247.69 |
| 1038268800000 | 239.78 |
| 1038355200000 | 249.23 |
| 1038441600000 | 248.54 |
| 1038528000000 | 248.51 |
| 1038787200000 | 247.11 |
| 1038873600000 | 239.56 |
| 1038960000000 | 236.84 |
| 1039046400000 | 233.03 |
| 1039132800000 | 234.64 |
| 1039392000000 | 225.32 |
| 1039478400000 | 226.32 |
| 1039564800000 | 225.76 |
| 1039651200000 | 223.7 |
| 1039737600000 | 223.09 |
| 1039996800000 | 231.27 |
| 1040083200000 | 230.98 |
| 1040169600000 | 228.21 |
| 1040256000000 | 227.06 |
| 1040342400000 | 232.77 |
| 1040601600000 | 233.38 |
| 1040688000000 | 229.76 |
| 1040774400000 | 229.37 |
| 1040860800000 | 228.38 |
| 1040947200000 | 222.22 |
| 1041206400000 | 220.41 |
| 1041292800000 | 219.15 |
| 1041379200000 | 218.98 |
| 1041465600000 | 233.3 |
| 1041552000000 | 232.19 |
| 1041811200000 | 248.14 |
| 1041897600000 | 247.05 |
| 1041984000000 | 235.29 |
| 1042070400000 | 236.84 |
| 1042156800000 | 232.79 |
| 1042416000000 | 234.57 |
| 1042502400000 | 238.66 |
| 1042588800000 | 232.6 |
| 1042675200000 | 227 |
| 1042761600000 | 219.73 |
| 1043020800000 | 219.39 |
| 1043107200000 | 214.36 |
| 1043193600000 | 214.54 |
| 1043280000000 | 204.22 |
| 1043366400000 | 195.72 |
| 1043625600000 | 196.51 |
| 1043712000000 | 196.1 |
| 1043798400000 | 198 |
| 1043884800000 | 194.27 |
| 1043971200000 | 200.48 |
| 1044230400000 | 203.82 |
| 1044316800000 | 202.15 |
| 1044403200000 | 202.88 |
| 1044489600000 | 199.33 |
| 1044576000000 | 197.99 |
| 1044835200000 | 198.75 |
| 1044921600000 | 195.17 |
| 1045008000000 | 191.91 |
| 1045094400000 | 188.25 |
| 1045180800000 | 194.71 |
| 1045440000000 | 196.06 |
| 1045526400000 | 199.65 |
| 1045612800000 | 194.29 |
| 1045699200000 | 185.06 |
| 1045785600000 | 185.86 |
| 1046044800000 | 184.37 |
| 1046131200000 | 187.28 |
| 1046217600000 | 183.25 |
| 1046304000000 | 185.56 |
| 1046390400000 | 183.65 |
| 1046649600000 | 181.6 |
| 1046736000000 | 178.68 |
| 1046822400000 | 179.27 |
| 1046908800000 | 174.84 |
| 1046995200000 | 175.33 |
| 1047254400000 | 166.79 |
| 1047340800000 | 165.59 |
| 1047427200000 | 169.62 |
| 1047513600000 | 180.82 |
| 1047600000000 | 183.53 |
| 1047859200000 | 192.02 |
| 1047945600000 | 191.63 |
| 1048032000000 | 195.05 |
| 1048118400000 | 192.71 |
| 1048204800000 | 197.74 |
| 1048464000000 | 188.21 |
| 1048550400000 | 190.6 |
| 1048636800000 | 190.87 |
| 1048723200000 | 190.34 |
| 1048809600000 | 186.92 |
| 1049068800000 | 181.21 |
| 1049155200000 | 186.94 |
| 1049241600000 | 195.42 |
| 1049328000000 | 190.67 |
| 1049414400000 | 190.36 |
| 1049673600000 | 190.65 |
| 1049760000000 | 188.78 |
| 1049846400000 | 184.03 |
| 1049932800000 | 184.98 |
| 1050019200000 | 184.07 |
| 1050278400000 | 188.24 |
| 1050364800000 | 185.99 |
| 1050451200000 | 178.93 |
| 1050537600000 | 181.88 |
| 1050624000000 | 181.91 |
| 1050883200000 | 179.17 |
| 1050969600000 | 177.52 |
| 1051056000000 | 191.57 |
| 1051142400000 | 190.44 |
| 1051228800000 | 189.26 |
| 1051488000000 | 195.96 |
| 1051574400000 | 195.02 |
| 1051660800000 | 194.39 |
| 1051747200000 | 193.67 |
| 1051833600000 | 197.87 |
| 1052092800000 | 194.17 |
| 1052179200000 | 194.28 |
| 1052265600000 | 192.35 |
| 1052352000000 | 187.06 |
| 1052438400000 | 190.95 |
| 1052697600000 | 193.58 |
| 1052784000000 | 193.86 |
| 1052870400000 | 194.75 |
| 1052956800000 | 196.41 |
| 1053043200000 | 192.53 |
| 1053302400000 | 188.31 |
| 1053388800000 | 188.69 |
| 1053475200000 | 190.29 |
| 1053561600000 | 192.04 |
| 1053648000000 | 193.54 |
| 1053907200000 | 193.05 |
| 1053993600000 | 195.95 |
| 1054080000000 | 195.28 |
| 1054166400000 | 192.65 |
| 1054252800000 | 197.08 |
| 1054512000000 | 199.28 |
| 1054598400000 | 200.76 |
| 1054684800000 | 205.29 |
| 1054771200000 | 203 |
| 1054857600000 | 203.68 |
| 1055116800000 | 200.7 |
| 1055203200000 | 202.59 |
| 1055289600000 | 203.9 |
| 1055376000000 | 204.58 |
| 1055462400000 | 199.51 |
| 1055721600000 | 203.78 |
| 1055808000000 | 204.19 |
| 1055894400000 | 208.12 |
| 1055980800000 | 206.82 |
| 1056067200000 | 212.71 |
| 1056326400000 | 210.22 |
| 1056412800000 | 212.77 |
| 1056499200000 | 208.93 |
| 1056585600000 | 214.42 |
| 1056672000000 | 211.77 |
| 1056931200000 | 209.07 |
| 1057017600000 | 210.83 |
| 1057104000000 | 215.31 |
| 1057190400000 | 213.38 |
| 1057276800000 | 213.58 |
| 1057536000000 | 219.14 |
| 1057622400000 | 219.19 |
| 1057708800000 | 215.18 |
| 1057795200000 | 209.36 |
| 1057881600000 | 213.73 |
| 1058140800000 | 212.02 |
| 1058227200000 | 212.09 |
| 1058313600000 | 208.3 |
| 1058400000000 | 203.41 |
| 1058486400000 | 205.44 |
| 1058745600000 | 197.91 |
| 1058832000000 | 203 |
| 1058918400000 | 198.81 |
| 1059004800000 | 197.71 |
| 1059091200000 | 200.05 |
| 1059350400000 | 203.8 |
| 1059436800000 | 202.13 |
| 1059523200000 | 201.56 |
| 1059609600000 | 202.87 |
| 1059696000000 | 201 |
| 1059955200000 | 203.76 |
| 1060041600000 | 198.34 |
| 1060128000000 | 201.4 |
| 1060214400000 | 198.42 |
| 1060300800000 | 199.4 |
| 1060560000000 | 199.84 |
| 1060646400000 | 203.74 |
| 1060732800000 | 199.68 |
| 1060819200000 | 201.43 |
| 1060905600000 | 201.54 |
| 1061164800000 | 205.53 |
| 1061251200000 | 206.92 |
| 1061337600000 | 208.01 |
| 1061424000000 | 211.82 |
| 1061510400000 | 208.35 |
| 1061769600000 | 206.86 |
| 1061856000000 | 209.09 |
| 1061942400000 | 207.7 |
| 1062028800000 | 209.33 |
| 1062115200000 | 207.24 |
| 1062374400000 | 207.6 |
| 1062460800000 | 211.8 |
| 1062547200000 | 213.52 |
| 1062633600000 | 212.98 |
| 1062720000000 | 209.39 |
| 1062979200000 | 209.82 |
| 1063065600000 | 204.22 |
| 1063152000000 | 205.62 |
| 1063238400000 | 205.04 |
| 1063324800000 | 204.59 |
| 1063584000000 | 202.61 |
| 1063670400000 | 207.06 |
| 1063756800000 | 206.03 |
| 1063843200000 | 209.43 |
| 1063929600000 | 205.33 |
| 1064188800000 | 201.6 |
| 1064275200000 | 196.37 |
| 1064361600000 | 191.22 |
| 1064448000000 | 191.34 |
| 1064534400000 | 191.14 |
| 1064793600000 | 189.47 |
| 1064880000000 | 187.91 |
| 1064966400000 | 189.32 |
| 1065052800000 | 190.19 |
| 1065139200000 | 194.64 |
| 1065398400000 | 194.01 |
| 1065484800000 | 193 |
| 1065571200000 | 189 |
| 1065657600000 | 189.58 |
| 1065744000000 | 189.19 |
| 1066003200000 | 189.01 |
| 1066089600000 | 187.04 |
| 1066176000000 | 190.85 |
| 1066262400000 | 193.74 |
| 1066348800000 | 190.98 |
| 1066608000000 | 194.93 |
| 1066694400000 | 191.15 |
| 1066780800000 | 190.54 |
| 1066867200000 | 190.75 |
| 1066953600000 | 192.15 |
| 1067212800000 | 193.57 |
| 1067299200000 | 195.33 |
| 1067385600000 | 196.59 |
| 1067472000000 | 196.77 |
| 1067558400000 | 199.8 |
| 1067817600000 | 201.92 |
| 1067904000000 | 199.18 |
| 1067990400000 | 198.91 |
| 1068076800000 | 197.04 |
| 1068163200000 | 194.19 |
| 1068422400000 | 196.55 |
| 1068508800000 | 195.64 |
| 1068595200000 | 195.06 |
| 1068681600000 | 191.37 |
| 1068768000000 | 191.76 |
| 1069027200000 | 191.63 |
| 1069113600000 | 185.79 |
| 1069200000000 | 187.05 |
| 1069286400000 | 185.8 |
| 1069372800000 | 187.97 |
| 1069632000000 | 192.08 |
| 1069718400000 | 193.76 |
| 1069804800000 | 191.59 |
| 1069891200000 | 192 |
| 1069977600000 | 190.29 |
| 1070236800000 | 191.18 |
| 1070323200000 | 189.16 |
| 1070409600000 | 187.98 |
| 1070496000000 | 192.35 |
| 1070582400000 | 192.01 |
| 1070841600000 | 190.4 |
| 1070928000000 | 187.44 |
| 1071014400000 | 190.33 |
| 1071100800000 | 192.12 |
| 1071187200000 | 190.07 |
| 1071446400000 | 189.77 |
| 1071532800000 | 190.16 |
| 1071619200000 | 190.53 |
| 1071705600000 | 192.13 |
| 1071792000000 | 192.65 |
| 1072051200000 | 193.02 |
| 1072137600000 | 193.8899 |
| 1072224000000 | 192.04 |
| 1072310400000 | 192.04 |
| 1072396800000 | 192.34 |
| 1072656000000 | 195.34 |
| 1072742400000 | 196.4199 |
| 1072828800000 | 196.51 |
| 1072915200000 | 197.15 |
| 1073001600000 | 197.4 |
| 1073260800000 | 201.85 |
| 1073347200000 | 203.35 |
| 1073433600000 | 204.57 |
| 1073520000000 | 205.37 |
| 1073606400000 | 198.51 |
| 1073865600000 | 202.23 |
| 1073952000000 | 201.32 |
| 1074038400000 | 206.99 |
| 1074124800000 | 206.84 |
| 1074211200000 | 209.83 |
| 1074470400000 | 210.49 |
| 1074556800000 | 209.91 |
| 1074643200000 | 208.57 |
| 1074729600000 | 206.16 |
| 1074816000000 | 208.86 |
| 1075075200000 | 212.69 |
| 1075161600000 | 207.04 |
| 1075248000000 | 207.05 |
| 1075334400000 | 208.07 |
| 1075420800000 | 205.93 |
| 1075680000000 | 210.8 |
| 1075766400000 | 207.49 |
| 1075852800000 | 204.73 |
| 1075939200000 | 205.31 |
| 1076025600000 | 205.88 |
| 1076284800000 | 205.59 |
| 1076371200000 | 207.28 |
| 1076457600000 | 209.91 |
| 1076544000000 | 205.9199 |
| 1076630400000 | 204.93 |
| 1076889600000 | 205.1 |
| 1076976000000 | 209.74 |
| 1077062400000 | 206.5 |
| 1077148800000 | 205.4199 |
| 1077235200000 | 206.25 |
| 1077494400000 | 206.08 |
| 1077580800000 | 206.19 |
| 1077667200000 | 207.47 |
| 1077753600000 | 209.6699 |
| 1077840000000 | 209.78 |
| 1078099200000 | 212.2 |
| 1078185600000 | 218.68 |
| 1078272000000 | 220.05 |
| 1078358400000 | 220.3 |
| 1078444800000 | 215.07 |
| 1078704000000 | 216.08 |
| 1078790400000 | 215.05 |
| 1078876800000 | 213.33 |
| 1078963200000 | 209.3899 |
| 1079049600000 | 212.18 |
| 1079308800000 | 208.54 |
| 1079395200000 | 207.26 |
| 1079481600000 | 211.79 |
| 1079568000000 | 208.84 |
| 1079654400000 | 208.69 |
| 1079913600000 | 204.54 |
| 1080000000000 | 203.9 |
| 1080086400000 | 204.21 |
| 1080172800000 | 207.86 |
| 1080259200000 | 208.47 |
| 1080518400000 | 209.66 |
| 1080604800000 | 209.41 |
| 1080691200000 | 208.91 |
| 1080777600000 | 208.1699 |
| 1080864000000 | 213.65 |
| 1081123200000 | 218.84 |
| 1081209600000 | 218.52 |
| 1081296000000 | 213.81 |
| 1081382400000 | 214.24 |
| 1081468800000 | 214.24 |
| 1081728000000 | 215.15 |
| 1081814400000 | 215.83 |
| 1081900800000 | 214.53 |
| 1081987200000 | 214.33 |
| 1082073600000 | 211.94 |
| 1082332800000 | 213.85 |
| 1082419200000 | 215.9 |
| 1082505600000 | 218.65 |
| 1082592000000 | 220.33 |
| 1082678400000 | 221.93 |
| 1082937600000 | 220.59 |
| 1083024000000 | 218.46 |
| 1083110400000 | 217.9 |
| 1083196800000 | 216.33 |
| 1083283200000 | 213.78 |
| 1083542400000 | 214.98 |
| 1083628800000 | 213.75 |
| 1083715200000 | 214.36 |
| 1083801600000 | 214.12 |
| 1083888000000 | 212.8 |
| 1084147200000 | 210.83 |
| 1084233600000 | 212.37 |
| 1084320000000 | 210.69 |
| 1084406400000 | 213.1 |
| 1084492800000 | 212.16 |
| 1084752000000 | 207.13 |
| 1084838400000 | 209.28 |
| 1084924800000 | 208.11 |
| 1085011200000 | 209.93 |
| 1085097600000 | 207.97 |
| 1085356800000 | 207.28 |
| 1085443200000 | 204.86 |
| 1085529600000 | 202.1 |
| 1085616000000 | 201.9 |
| 1085702400000 | 201.55 |
| 1085961600000 | 201.6 |
| 1086048000000 | 201.12 |
| 1086134400000 | 201.52 |
| 1086220800000 | 200.72 |
| 1086307200000 | 201.5 |
| 1086566400000 | 203.6 |
| 1086652800000 | 204.82 |
| 1086739200000 | 208.8 |
| 1086825600000 | 210.11 |
| 1086912000000 | 211.46 |
| 1087171200000 | 208.04 |
| 1087257600000 | 208.86 |
| 1087344000000 | 209.22 |
| 1087430400000 | 209.47 |
| 1087516800000 | 208.88 |
| 1087776000000 | 207.9 |
| 1087862400000 | 206.97 |
| 1087948800000 | 208.69 |
| 1088035200000 | 204.5 |
| 1088121600000 | 206.38 |
| 1088380800000 | 206.4 |
| 1088467200000 | 208.91 |
| 1088553600000 | 208.53 |
| 1088640000000 | 207.59 |
| 1088726400000 | 205.1 |
| 1088985600000 | 205.62 |
| 1089072000000 | 204.99 |
| 1089158400000 | 204.9 |
| 1089244800000 | 201.58 |
| 1089331200000 | 202.44 |
| 1089590400000 | 203.94 |
| 1089676800000 | 204.15 |
| 1089763200000 | 203.22 |
| 1089849600000 | 201.1 |
| 1089936000000 | 199.81 |
| 1090195200000 | 200.16 |
| 1090281600000 | 202 |
| 1090368000000 | 202.61 |
| 1090454400000 | 204.01 |
| 1090540800000 | 208.6399 |
| 1090800000000 | 211.68 |
| 1090886400000 | 217.94 |
| 1090972800000 | 220.15 |
| 1091059200000 | 219.97 |
| 1091145600000 | 219.29 |
| 1091404800000 | 220.59 |
| 1091491200000 | 219.56 |
| 1091577600000 | 219.86 |
| 1091664000000 | 216.53 |
| 1091750400000 | 210.24 |
| 1092009600000 | 210.65 |
| 1092096000000 | 212.94 |
| 1092182400000 | 215.38 |
| 1092268800000 | 213.52 |
| 1092355200000 | 211.57 |
| 1092614400000 | 213.79 |
| 1092700800000 | 213.53 |
| 1092787200000 | 215.27 |
| 1092873600000 | 213.61 |
| 1092960000000 | 215.51 |
| 1093219200000 | 217.19 |
| 1093305600000 | 218.38 |
| 1093392000000 | 219.45 |
| 1093478400000 | 219.02 |
| 1093564800000 | 220.59 |
| 1093824000000 | 220.21 |
| 1093910400000 | 219.56 |
| 1093996800000 | 220.51 |
| 1094083200000 | 222.59 |
| 1094169600000 | 224.34 |
| 1094428800000 | 223.92 |
| 1094515200000 | 226.63 |
| 1094601600000 | 224.37 |
| 1094688000000 | 223.71 |
| 1094774400000 | 222.35 |
| 1095033600000 | 224.4 |
| 1095120000000 | 224.6 |
| 1095206400000 | 223.81 |
| 1095292800000 | 226.12 |
| 1095379200000 | 226.71 |
| 1095638400000 | 225.34 |
| 1095724800000 | 224.38 |
| 1095811200000 | 223.18 |
| 1095897600000 | 221.64 |
| 1095984000000 | 222.57 |
| 1096243200000 | 219.91 |
| 1096329600000 | 220.1 |
| 1096416000000 | 220.56 |
| 1096502400000 | 218.13 |
| 1096588800000 | 222.03 |
| 1096848000000 | 228.05 |
| 1096934400000 | 228.6 |
| 1097020800000 | 230.69 |
| 1097107200000 | 229.48 |
| 1097193600000 | 225.76 |
| 1097452800000 | 226.87 |
| 1097539200000 | 229.12 |
| 1097625600000 | 228.21 |
| 1097712000000 | 224.91 |
| 1097798400000 | 225.04 |
| 1098057600000 | 225.3 |
| 1098144000000 | 222.77 |
| 1098230400000 | 220.49 |
| 1098316800000 | 218.58 |
| 1098403200000 | 215.22 |
| 1098662400000 | 212.26 |
| 1098748800000 | 212.83 |
| 1098835200000 | 214.89 |
| 1098921600000 | 216.6 |
| 1099008000000 | 216.67 |
| 1099267200000 | 218.66 |
| 1099353600000 | 219.24 |
| 1099440000000 | 219.08 |
| 1099526400000 | 220.65 |
| 1099612800000 | 220.95 |
| 1099872000000 | 220.89 |
| 1099958400000 | 221.73 |
| 1100044800000 | 221.06 |
| 1100131200000 | 223.73 |
| 1100217600000 | 226.34 |
| 1100476800000 | 224.69 |
| 1100563200000 | 223.44 |
| 1100649600000 | 223.2 |
| 1100736000000 | 223.76 |
| 1100822400000 | 220.27 |
| 1101081600000 | 219.96 |
| 1101168000000 | 218.56 |
| 1101254400000 | 217.49 |
| 1101340800000 | 216.21 |
| 1101427200000 | 216.47 |
| 1101686400000 | 216.01 |
| 1101772800000 | 215.45 |
| 1101859200000 | 219.27 |
| 1101945600000 | 222.02 |
| 1102032000000 | 219.35 |
| 1102291200000 | 217.64 |
| 1102377600000 | 215.43 |
| 1102464000000 | 217.2 |
| 1102550400000 | 218.79 |
| 1102636800000 | 219.57 |
| 1102896000000 | 221.48 |
| 1102982400000 | 221.96 |
| 1103068800000 | 217.06 |
| 1103155200000 | 219.64 |
| 1103241600000 | 220.73 |
| 1103500800000 | 218.56 |
| 1103587200000 | 220.32 |
| 1103673600000 | 220.07 |
| 1103760000000 | 217.67 |
| 1103846400000 | 217.26 |
| 1104105600000 | 215.54 |
| 1104192000000 | 216.5 |
| 1104278400000 | 216.52 |
| 1104364800000 | 215.71 |
| 1104451200000 | 215.57 |
| 1104710400000 | 216.88 |
| 1104796800000 | 216.65 |
| 1104883200000 | 217.05 |
| 1104969600000 | 219.5 |
| 1105056000000 | 221.32 |
| 1105315200000 | 218.85 |
| 1105401600000 | 216.72 |
| 1105488000000 | 214.6 |
| 1105574400000 | 212.97 |
| 1105660800000 | 214.03 |
| 1105920000000 | 214.32 |
| 1106006400000 | 217.74 |
| 1106092800000 | 214.76 |
| 1106179200000 | 213.97 |
| 1106265600000 | 213.26 |
| 1106524800000 | 212.63 |
| 1106611200000 | 211.91 |
| 1106697600000 | 211.49 |
| 1106784000000 | 209.76 |
| 1106870400000 | 210.67 |
| 1107129600000 | 210.21 |
| 1107216000000 | 212.37 |
| 1107302400000 | 213.04 |
| 1107388800000 | 215.04 |
| 1107475200000 | 218.1 |
| 1107734400000 | 218.34 |
| 1107820800000 | 219.6 |
| 1107907200000 | 216.81 |
| 1107993600000 | 213.7 |
| 1108080000000 | 215.08 |
| 1108339200000 | 213.56 |
| 1108425600000 | 214.55 |
| 1108512000000 | 213.63 |
| 1108598400000 | 209.73 |
| 1108684800000 | 209.65 |
| 1108944000000 | 209.62 |
| 1109030400000 | 206.18 |
| 1109116800000 | 208.1699 |
| 1109203200000 | 208.78 |
| 1109289600000 | 210.53 |
| 1109548800000 | 208.1399 |
| 1109635200000 | 212.21 |
| 1109721600000 | 213.66 |
| 1109808000000 | 212.64 |
| 1109894400000 | 211.6 |
| 1110153600000 | 212.58 |
| 1110240000000 | 208.01 |
| 1110326400000 | 207.45 |
| 1110412800000 | 207.29 |
| 1110499200000 | 205.65 |
| 1110758400000 | 207.77 |
| 1110844800000 | 206.27 |
| 1110931200000 | 202.26 |
| 1111017600000 | 202.99 |
| 1111104000000 | 204.16 |
| 1111363200000 | 205.16 |
| 1111449600000 | 202.91 |
| 1111536000000 | 207.66 |
| 1111622400000 | 207.55 |
| 1111708800000 | 207.55 |
| 1111968000000 | 209.32 |
| 1112054400000 | 208.02 |
| 1112140800000 | 209.8 |
| 1112227200000 | 210.66 |
| 1112313600000 | 210.09 |
| 1112572800000 | 214.66 |
| 1112659200000 | 215.92 |
| 1112745600000 | 215.76 |
| 1112832000000 | 215.85 |
| 1112918400000 | 215.62 |
| 1113177600000 | 213.49 |
| 1113264000000 | 216.13 |
| 1113350400000 | 214.02 |
| 1113436800000 | 214.45 |
| 1113523200000 | 207.8 |
| 1113782400000 | 206.79 |
| 1113868800000 | 206.77 |
| 1113955200000 | 204.79 |
| 1114041600000 | 207.22 |
| 1114128000000 | 207.38 |
| 1114387200000 | 209.6699 |
| 1114473600000 | 208.7 |
| 1114560000000 | 212.03 |
| 1114646400000 | 211.85 |
| 1114732800000 | 213.38 |
| 1114992000000 | 211.94 |
| 1115078400000 | 211.08 |
| 1115164800000 | 210.93 |
| 1115251200000 | 209.9 |
| 1115337600000 | 211.41 |
| 1115596800000 | 212.43 |
| 1115683200000 | 210.21 |
| 1115769600000 | 211.03 |
| 1115856000000 | 212.03 |
| 1115942400000 | 211.63 |
| 1116201600000 | 214.11 |
| 1116288000000 | 214.93 |
| 1116374400000 | 216.64 |
| 1116460800000 | 218.33 |
| 1116547200000 | 219.38 |
| 1116806400000 | 219.18 |
| 1116892800000 | 218.51 |
| 1116979200000 | 218.48 |
| 1117065600000 | 221.26 |
| 1117152000000 | 221.35 |
| 1117411200000 | 222.75 |
| 1117497600000 | 224.9 |
| 1117584000000 | 226.82 |
| 1117670400000 | 227.24 |
| 1117756800000 | 227.28 |
| 1118016000000 | 226.42 |
| 1118102400000 | 227.44 |
| 1118188800000 | 227.07 |
| 1118275200000 | 229.52 |
| 1118361600000 | 232.16 |
| 1118620800000 | 235.71 |
| 1118707200000 | 234.96 |
| 1118793600000 | 234.36 |
| 1118880000000 | 234.27 |
| 1118966400000 | 232.4 |
| 1119225600000 | 234.68 |
| 1119312000000 | 233.77 |
| 1119398400000 | 233.64 |
| 1119484800000 | 233.11 |
| 1119571200000 | 231.68 |
| 1119830400000 | 229.85 |
| 1119916800000 | 233.27 |
| 1120003200000 | 234.96 |
| 1120089600000 | 233.27 |
| 1120176000000 | 236.26 |
| 1120435200000 | 237.4 |
| 1120521600000 | 238.89 |
| 1120608000000 | 237.4 |
| 1120694400000 | 236.33 |
| 1120780800000 | 238.98 |
| 1121040000000 | 237.22 |
| 1121126400000 | 234.57 |
| 1121212800000 | 237.53 |
| 1121299200000 | 238.2 |
| 1121385600000 | 239.54 |
| 1121644800000 | 236.48 |
| 1121731200000 | 238.5 |
| 1121817600000 | 238.37 |
| 1121904000000 | 234.6 |
| 1121990400000 | 235.32 |
| 1122249600000 | 235.89 |
| 1122336000000 | 237.77 |
| 1122422400000 | 241.34 |
| 1122508800000 | 242.58 |
| 1122595200000 | 240.78 |
| 1122854400000 | 239.45 |
| 1122940800000 | 239.66 |
| 1123027200000 | 239.06 |
| 1123113600000 | 236.77 |
| 1123200000000 | 235.56 |
| 1123459200000 | 233.33 |
| 1123545600000 | 235.27 |
| 1123632000000 | 233.92 |
| 1123718400000 | 234.24 |
| 1123804800000 | 231.88 |
| 1124064000000 | 232.98 |
| 1124150400000 | 232.51 |
| 1124236800000 | 233.52 |
| 1124323200000 | 234.14 |
| 1124409600000 | 235.47 |
| 1124668800000 | 234.29 |
| 1124755200000 | 235.57 |
| 1124841600000 | 231.87 |
| 1124928000000 | 230.73 |
| 1125014400000 | 228.52 |
| 1125273600000 | 229.87 |
| 1125360000000 | 230.73 |
| 1125446400000 | 231.98 |
| 1125532800000 | 228.57 |
| 1125619200000 | 226.03 |
| 1125878400000 | 226.56 |
| 1125964800000 | 229.87 |
| 1126051200000 | 229.82 |
| 1126137600000 | 229.65 |
| 1126224000000 | 230.56 |
| 1126483200000 | 232.2 |
| 1126569600000 | 231.84 |
| 1126656000000 | 230.21 |
| 1126742400000 | 232.22 |
| 1126828800000 | 234.97 |
| 1127088000000 | 234.63 |
| 1127174400000 | 231.21 |
| 1127260800000 | 228.1 |
| 1127347200000 | 231.37 |
| 1127433600000 | 233.7 |
| 1127692800000 | 233.6 |
| 1127779200000 | 232.89 |
| 1127865600000 | 234.76 |
| 1127952000000 | 234.61 |
| 1128038400000 | 235.79 |
| 1128297600000 | 237.36 |
| 1128384000000 | 235.9 |
| 1128470400000 | 232.59 |
| 1128556800000 | 226.76 |
| 1128643200000 | 226.37 |
| 1128902400000 | 227.14 |
| 1128988800000 | 224.84 |
| 1129075200000 | 223.82 |
| 1129161600000 | 224.86 |
| 1129248000000 | 223.39 |
| 1129507200000 | 222.65 |
| 1129593600000 | 222.15 |
| 1129680000000 | 222.65 |
| 1129766400000 | 221.01 |
| 1129852800000 | 224.51 |
| 1130112000000 | 228.9 |
| 1130198400000 | 228.15 |
| 1130284800000 | 227.48 |
| 1130371200000 | 225.63 |
| 1130457600000 | 229.88 |
| 1130716800000 | 232.66 |
| 1130803200000 | 232.34 |
| 1130889600000 | 233.32 |
| 1130976000000 | 231.42 |
| 1131062400000 | 236.36 |
| 1131321600000 | 235.13 |
| 1131408000000 | 236.66 |
| 1131494400000 | 238.01 |
| 1131580800000 | 239.63 |
| 1131667200000 | 240.7 |
| 1131926400000 | 241.45 |
| 1132012800000 | 239.47 |
| 1132099200000 | 239.45 |
| 1132185600000 | 241.94 |
| 1132272000000 | 244.25 |
| 1132531200000 | 244.06 |
| 1132617600000 | 246.14 |
| 1132704000000 | 245.25 |
| 1132790400000 | 246.57 |
| 1132876800000 | 248.4 |
| 1133136000000 | 248.26 |
| 1133222400000 | 248.92 |
| 1133308800000 | 245.88 |
| 1133395200000 | 250.24 |
| 1133481600000 | 249.14 |
| 1133740800000 | 247.27 |
| 1133827200000 | 246.43 |
| 1133913600000 | 246.83 |
| 1134000000000 | 243.34 |
| 1134086400000 | 244.22 |
| 1134345600000 | 240.77 |
| 1134432000000 | 242.28 |
| 1134518400000 | 239.71 |
| 1134604800000 | 241.38 |
| 1134691200000 | 239.93 |
| 1134950400000 | 240.14 |
| 1135036800000 | 240.41 |
| 1135123200000 | 240.72 |
| 1135209600000 | 240.35 |
| 1135296000000 | 239.95 |
| 1135555200000 | 239.95 |
| 1135641600000 | 239.69 |
| 1135728000000 | 238.28 |
| 1135814400000 | 239.78 |
| 1135900800000 | 239.32 |
| 1136160000000 | 239.32 |
| 1136246400000 | 237.18 |
| 1136332800000 | 237.31 |
| 1136419200000 | 237.72 |
| 1136505600000 | 238.57 |
| 1136764800000 | 239.74 |
| 1136851200000 | 239.22 |
| 1136937600000 | 240.79 |
| 1137024000000 | 240.59 |
| 1137110400000 | 241.38 |
| 1137369600000 | 240.63 |
| 1137456000000 | 238.61 |
| 1137542400000 | 237.9 |
| 1137628800000 | 238.65 |
| 1137715200000 | 235.67 |
| 1137974400000 | 231.55 |
| 1138060800000 | 232.54 |
| 1138147200000 | 235.91 |
| 1138233600000 | 238.99 |
| 1138320000000 | 243.41 |
| 1138579200000 | 244 |
| 1138665600000 | 241.72 |
| 1138752000000 | 245.2 |
| 1138838400000 | 244.39 |
| 1138924800000 | 246.96 |
| 1139184000000 | 247.45 |
| 1139270400000 | 247.13 |
| 1139356800000 | 250.88 |
| 1139443200000 | 250.14 |
| 1139529600000 | 253.8 |
| 1139788800000 | 252.81 |
| 1139875200000 | 259.47 |
| 1139961600000 | 260.73 |
| 1140048000000 | 264.0899 |
| 1140134400000 | 264.37 |
| 1140393600000 | 263.71 |
| 1140480000000 | 264.06 |
| 1140566400000 | 262.39 |
| 1140652800000 | 261.38 |
| 1140739200000 | 261.24 |
| 1140998400000 | 263.17 |
| 1141084800000 | 260.15 |
| 1141171200000 | 263.47 |
| 1141257600000 | 262.83 |
| 1141344000000 | 260.01 |
| 1141603200000 | 263.88 |
| 1141689600000 | 263.13 |
| 1141776000000 | 263.63 |
| 1141862400000 | 264.4 |
| 1141948800000 | 267.99 |
| 1142208000000 | 267.2 |
| 1142294400000 | 266.8 |
| 1142380800000 | 266.79 |
| 1142467200000 | 264.99 |
| 1142553600000 | 263.21 |
| 1142812800000 | 261.5299 |
| 1142899200000 | 263.51 |
| 1142985600000 | 265.52 |
| 1143072000000 | 267.43 |
| 1143158400000 | 268.2799 |
| 1143417600000 | 268.06 |
| 1143504000000 | 264.61 |
| 1143590400000 | 268.61 |
| 1143676800000 | 263.8 |
| 1143763200000 | 263.99 |
| 1144022400000 | 263.88 |
| 1144108800000 | 262.48 |
| 1144195200000 | 262.9 |
| 1144281600000 | 262.0299 |
| 1144368000000 | 263.0899 |
| 1144627200000 | 263.26 |
| 1144713600000 | 259.0299 |
| 1144800000000 | 259.08 |
| 1144886400000 | 258.98 |
| 1144972800000 | 258.98 |
| 1145232000000 | 253.87 |
| 1145318400000 | 257.42 |
| 1145404800000 | 253.73 |
| 1145491200000 | 251.76 |
| 1145577600000 | 250.7 |
| 1145836800000 | 249.91 |
| 1145923200000 | 250.53 |
| 1146009600000 | 252.16 |
| 1146096000000 | 251.9 |
| 1146182400000 | 249.74 |
| 1146441600000 | 249.66 |
| 1146528000000 | 249.06 |
| 1146614400000 | 248.36 |
| 1146700800000 | 246.76 |
| 1146787200000 | 246.44 |
| 1147046400000 | 248.23 |
| 1147132800000 | 247.74 |
| 1147219200000 | 245.58 |
| 1147305600000 | 242.52 |
| 1147392000000 | 238.51 |
| 1147651200000 | 240.02 |
| 1147737600000 | 239.83 |
| 1147824000000 | 235.53 |
| 1147910400000 | 234.09 |
| 1147996800000 | 239.25 |
| 1148256000000 | 235.39 |
| 1148342400000 | 234.85 |
| 1148428800000 | 236.2 |
| 1148515200000 | 238.23 |
| 1148601600000 | 242.04 |
| 1148860800000 | 241.46 |
| 1148947200000 | 235.22 |
| 1149033600000 | 238.1 |
| 1149120000000 | 244.59 |
| 1149206400000 | 241.98 |
| 1149465600000 | 239.36 |
| 1149552000000 | 243.24 |
| 1149638400000 | 243.14 |
| 1149724800000 | 244.71 |
| 1149811200000 | 244.8 |
| 1150070400000 | 244.73 |
| 1150156800000 | 245.18 |
| 1150243200000 | 244.13 |
| 1150329600000 | 248.77 |
| 1150416000000 | 249.19 |
| 1150675200000 | 249.05 |
| 1150761600000 | 248.78 |
| 1150848000000 | 247.73 |
| 1150934400000 | 247.41 |
| 1151020800000 | 248.85 |
| 1151280000000 | 247.73 |
| 1151366400000 | 246.07 |
| 1151452800000 | 248.69 |
| 1151539200000 | 252.32 |
| 1151625600000 | 249.2 |
| 1151884800000 | 249.58 |
| 1151971200000 | 249.64 |
| 1152057600000 | 249.72 |
| 1152144000000 | 249.85 |
| 1152230400000 | 247.65 |
| 1152489600000 | 248.34 |
| 1152576000000 | 246.97 |
| 1152662400000 | 246.51 |
| 1152748800000 | 241.84 |
| 1152835200000 | 243.05 |
| 1153094400000 | 246.11 |
| 1153180800000 | 247.41 |
| 1153267200000 | 250.23 |
| 1153353600000 | 246.99 |
| 1153440000000 | 244.77 |
| 1153699200000 | 250.64 |
| 1153785600000 | 256 |
| 1153872000000 | 259.62 |
| 1153958400000 | 259.39 |
| 1154044800000 | 261.58 |
| 1154304000000 | 259.97 |
| 1154390400000 | 258.89 |
| 1154476800000 | 262.68 |
| 1154563200000 | 260.15 |
| 1154649600000 | 258.11 |
| 1154908800000 | 256.56 |
| 1154995200000 | 256.64 |
| 1155081600000 | 255.34 |
| 1155168000000 | 257.29 |
| 1155254400000 | 258.04 |
| 1155513600000 | 256.74 |
| 1155600000000 | 258.87 |
| 1155686400000 | 257.5299 |
| 1155772800000 | 257.88 |
| 1155859200000 | 259.31 |
| 1156118400000 | 257.24 |
| 1156204800000 | 259.46 |
| 1156291200000 | 259.87 |
| 1156377600000 | 260.17 |
| 1156464000000 | 261.74 |
| 1156723200000 | 263.4 |
| 1156809600000 | 266.1 |
| 1156896000000 | 265.17 |
| 1156982400000 | 265.0899 |
| 1157068800000 | 267.72 |
| 1157328000000 | 266.44 |
| 1157414400000 | 268.22 |
| 1157500800000 | 267.05 |
| 1157587200000 | 267 |
| 1157673600000 | 268.31 |
| 1157932800000 | 270.71 |
| 1158019200000 | 274.3399 |
| 1158105600000 | 274.73 |
| 1158192000000 | 275.01 |
| 1158278400000 | 275.7 |
| 1158537600000 | 273.21 |
| 1158624000000 | 273.06 |
| 1158710400000 | 277.35 |
| 1158796800000 | 277.65 |
| 1158883200000 | 278.72 |
| 1159142400000 | 283.55 |
| 1159228800000 | 284.87 |
| 1159315200000 | 278.63 |
| 1159401600000 | 278 |
| 1159488000000 | 280.7799 |
| 1159747200000 | 277.63 |
| 1159833600000 | 279.86 |
| 1159920000000 | 283.61 |
| 1160006400000 | 281.55 |
| 1160092800000 | 283.95 |
| 1160352000000 | 283.97 |
| 1160438400000 | 286.93 |
| 1160524800000 | 286.55 |
| 1160611200000 | 290.88 |
| 1160697600000 | 292.4 |
| 1160956800000 | 289.01 |
| 1161043200000 | 287.32 |
| 1161129600000 | 287.24 |
| 1161216000000 | 288.72 |
| 1161302400000 | 293.0899 |
| 1161561600000 | 295.68 |
| 1161648000000 | 295.87 |
| 1161734400000 | 295.5899 |
| 1161820800000 | 297.1 |
| 1161907200000 | 294.93 |
| 1162166400000 | 291.8 |
| 1162252800000 | 290.41 |
| 1162339200000 | 286.02 |
| 1162425600000 | 287.11 |
| 1162512000000 | 287.49 |
| 1162771200000 | 290.17 |
| 1162857600000 | 289.35 |
| 1162944000000 | 290.07 |
| 1163030400000 | 284.69 |
| 1163116800000 | 281.3399 |
| 1163376000000 | 282.7799 |
| 1163462400000 | 282.85 |
| 1163548800000 | 279.81 |
| 1163635200000 | 280.07 |
| 1163721600000 | 282.75 |
| 1163980800000 | 282.41 |
| 1164067200000 | 281.22 |
| 1164153600000 | 278.13 |
| 1164240000000 | 277.99 |
| 1164326400000 | 275.14 |
| 1164585600000 | 272.61 |
| 1164672000000 | 272.88 |
| 1164758400000 | 276.5 |
| 1164844800000 | 276.06 |
| 1164931200000 | 273.85 |
| 1165190400000 | 276.51 |
| 1165276800000 | 277.79 |
| 1165363200000 | 278.8399 |
| 1165449600000 | 278.87 |
| 1165536000000 | 279.48 |
| 1165795200000 | 283.25 |
| 1165881600000 | 285.04 |
| 1165968000000 | 285.18 |
| 1166054400000 | 286.64 |
| 1166140800000 | 289.45 |
| 1166400000000 | 289.05 |
| 1166486400000 | 284.92 |
| 1166572800000 | 284.5899 |
| 1166659200000 | 285.71 |
| 1166745600000 | 284.69 |
| 1167004800000 | 284.69 |
| 1167091200000 | 286.04 |
| 1167177600000 | 289.36 |
| 1167264000000 | 290.15 |
| 1167350400000 | 289.81 |
| 1167609600000 | 289.81 |
| 1167696000000 | 287.8 |
| 1167782400000 | 288.14 |
| 1167868800000 | 289.86 |
| 1167955200000 | 287.81 |
| 1168214400000 | 288.41 |
| 1168300800000 | 285.3 |
| 1168387200000 | 287.47 |
| 1168473600000 | 291.5899 |
| 1168560000000 | 291.91 |
| 1168819200000 | 291.99 |
| 1168905600000 | 291.2799 |
| 1168992000000 | 288.97 |
| 1169078400000 | 291.97 |
| 1169164800000 | 292.16 |
| 1169424000000 | 291.61 |
| 1169510400000 | 292.02 |
| 1169596800000 | 301.71 |
| 1169683200000 | 299.41 |
| 1169769600000 | 300.64 |
| 1170028800000 | 300 |
| 1170115200000 | 302.99 |
| 1170201600000 | 304.57 |
| 1170288000000 | 303.67 |
| 1170374400000 | 305.86 |
| 1170633600000 | 306.3399 |
| 1170720000000 | 304.96 |
| 1170806400000 | 302.6 |
| 1170892800000 | 302.25 |
| 1170979200000 | 300.63 |
| 1171238400000 | 300.68 |
| 1171324800000 | 302.68 |
| 1171411200000 | 302.5299 |
| 1171497600000 | 302.76 |
| 1171584000000 | 305.12 |
| 1171843200000 | 304.5299 |
| 1171929600000 | 304.12 |
| 1172016000000 | 304.37 |
| 1172102400000 | 304.91 |
| 1172188800000 | 303.4 |
| 1172448000000 | 305.76 |
| 1172534400000 | 292.08 |
| 1172620800000 | 298.2799 |
| 1172707200000 | 298.99 |
| 1172793600000 | 296.11 |
| 1173052800000 | 292.8399 |
| 1173139200000 | 295.63 |
| 1173225600000 | 291.66 |
| 1173312000000 | 297.19 |
| 1173398400000 | 298.4 |
| 1173657600000 | 298.77 |
| 1173744000000 | 296.23 |
| 1173830400000 | 296.52 |
| 1173916800000 | 295.07 |
| 1174003200000 | 293.9 |
| 1174262400000 | 297.7799 |
| 1174348800000 | 299.88 |
| 1174435200000 | 304.79 |
| 1174521600000 | 304.93 |
| 1174608000000 | 305.47 |
| 1174867200000 | 304.67 |
| 1174953600000 | 304.81 |
| 1175040000000 | 300.95 |
| 1175126400000 | 305.13 |
| 1175212800000 | 307.45 |
| 1175472000000 | 306.72 |
| 1175558400000 | 308.89 |
| 1175644800000 | 307.25 |
| 1175731200000 | 307.67 |
| 1175817600000 | 307.67 |
| 1176076800000 | 308.86 |
| 1176163200000 | 308.22 |
| 1176249600000 | 305.2 |
| 1176336000000 | 304.73 |
| 1176422400000 | 305.41 |
| 1176681600000 | 308.3399 |
| 1176768000000 | 308.44 |
| 1176854400000 | 307.47 |
| 1176940800000 | 307.81 |
| 1177027200000 | 312.04 |
| 1177286400000 | 310.97 |
| 1177372800000 | 307.8399 |
| 1177459200000 | 307.73 |
| 1177545600000 | 308.66 |
| 1177632000000 | 305.88 |
| 1177891200000 | 305.63 |
| 1177977600000 | 307.42 |
| 1178064000000 | 311.24 |
| 1178150400000 | 315.62 |
| 1178236800000 | 316.73 |
| 1178496000000 | 316.55 |
| 1178582400000 | 317.4 |
| 1178668800000 | 318.46 |
| 1178755200000 | 315.56 |
| 1178841600000 | 319.49 |
| 1179100800000 | 320.36 |
| 1179187200000 | 321.54 |
| 1179273600000 | 326.06 |
| 1179360000000 | 328.0899 |
| 1179446400000 | 329.5 |
| 1179705600000 | 331.08 |
| 1179792000000 | 330.7 |
| 1179878400000 | 331.3399 |
| 1179964800000 | 331.7 |
| 1180051200000 | 332.85 |
| 1180310400000 | 333.21 |
| 1180396800000 | 332.94 |
| 1180483200000 | 339.02 |
| 1180569600000 | 339.11 |
| 1180656000000 | 336.76 |
| 1180915200000 | 336.9 |
| 1181001600000 | 333.13 |
| 1181088000000 | 332.81 |
| 1181174400000 | 327.75 |
| 1181260800000 | 334.8399 |
| 1181520000000 | 334.88 |
| 1181606400000 | 329.7799 |
| 1181692800000 | 334.42 |
| 1181779200000 | 336.92 |
| 1181865600000 | 335.25 |
| 1182124800000 | 333.36 |
| 1182211200000 | 335.15 |
| 1182297600000 | 330.41 |
| 1182384000000 | 331.8399 |
| 1182470400000 | 326.64 |
| 1182729600000 | 326.0899 |
| 1182816000000 | 324.94 |
| 1182902400000 | 328.06 |
| 1182988800000 | 329.97 |
| 1183075200000 | 331.08 |
| 1183334400000 | 332.52 |
| 1183420800000 | 333.85 |
| 1183507200000 | 334.19 |
| 1183593600000 | 332.39 |
| 1183680000000 | 333.05 |
| 1183939200000 | 332.57 |
| 1184025600000 | 323.0899 |
| 1184112000000 | 324.26 |
| 1184198400000 | 328.79 |
| 1184284800000 | 328.7799 |
| 1184544000000 | 330.51 |
| 1184630400000 | 328.62 |
| 1184716800000 | 326.71 |
| 1184803200000 | 327.26 |
| 1184889600000 | 324.06 |
| 1185148800000 | 328.95 |
| 1185235200000 | 326.13 |
| 1185321600000 | 330.96 |
| 1185408000000 | 323.55 |
| 1185494400000 | 320.93 |
| 1185753600000 | 323.06 |
| 1185840000000 | 320.75 |
| 1185926400000 | 325.31 |
| 1186012800000 | 327.7799 |
| 1186099200000 | 317.49 |
| 1186358400000 | 320.67 |
| 1186444800000 | 321.95 |
| 1186531200000 | 320.79 |
| 1186617600000 | 314.97 |
| 1186704000000 | 312.81 |
| 1186963200000 | 317.44 |
| 1187049600000 | 311.81 |
| 1187136000000 | 311.07 |
| 1187222400000 | 310.45 |
| 1187308800000 | 315.21 |
| 1187568000000 | 315.49 |
| 1187654400000 | 318.19 |
| 1187740800000 | 322.46 |
| 1187827200000 | 322.64 |
| 1187913600000 | 324.2799 |
| 1188172800000 | 322.7799 |
| 1188259200000 | 314.24 |
| 1188345600000 | 322.35 |
| 1188432000000 | 320.26 |
| 1188518400000 | 321.99 |
| 1188777600000 | 322.68 |
| 1188864000000 | 326.47 |
| 1188950400000 | 320.19 |
| 1189036800000 | 319.91 |
| 1189123200000 | 311.58 |
| 1189382400000 | 310.23 |
| 1189468800000 | 314.56 |
| 1189555200000 | 313.27 |
| 1189641600000 | 318.02 |
| 1189728000000 | 316.65 |
| 1189987200000 | 315.5 |
| 1190073600000 | 321.51 |
| 1190160000000 | 323.55 |
| 1190246400000 | 321.45 |
| 1190332800000 | 325.23 |
| 1190592000000 | 323.22 |
| 1190678400000 | 324.0299 |
| 1190764800000 | 326.29 |
| 1190851200000 | 325.95 |
| 1190937600000 | 322.38 |
| 1191196800000 | 324.12 |
| 1191283200000 | 326.27 |
| 1191369600000 | 324.2799 |
| 1191456000000 | 326.01 |
| 1191542400000 | 328.15 |
| 1191801600000 | 327.48 |
| 1191888000000 | 327.94 |
| 1191974400000 | 324.7 |
| 1192060800000 | 322.68 |
| 1192147200000 | 326.63 |
| 1192406400000 | 321.94 |
| 1192492800000 | 321.82 |
| 1192579200000 | 322.47 |
| 1192665600000 | 319.88 |
| 1192752000000 | 316.8 |
| 1193011200000 | 318.54 |
| 1193097600000 | 319.7799 |
| 1193184000000 | 317.42 |
| 1193270400000 | 313.32 |
| 1193356800000 | 314.96 |
| 1193616000000 | 316.17 |
| 1193702400000 | 312.06 |
| 1193788800000 | 313.91 |
| 1193875200000 | 306.35 |
| 1193961600000 | 306.55 |
| 1194220800000 | 304.0299 |
| 1194307200000 | 302.89 |
| 1194393600000 | 293.3 |
| 1194480000000 | 293.5899 |
| 1194566400000 | 290.92 |
| 1194825600000 | 289.89 |
| 1194912000000 | 295.18 |
| 1194998400000 | 291.01 |
| 1195084800000 | 290.21 |
| 1195171200000 | 292.44 |
| 1195430400000 | 283.04 |
| 1195516800000 | 280.7799 |
| 1195603200000 | 275.51 |
| 1195689600000 | 275.2799 |
| 1195776000000 | 278.65 |
| 1196035200000 | 270.01 |
| 1196121600000 | 271.3399 |
| 1196208000000 | 279.5 |
| 1196294400000 | 280.18 |
| 1196380800000 | 284.3399 |
| 1196640000000 | 285.01 |
| 1196726400000 | 281.51 |
| 1196812800000 | 286.88 |
| 1196899200000 | 290.15 |
| 1196985600000 | 290.08 |
| 1197244800000 | 287.48 |
| 1197331200000 | 289.18 |
| 1197417600000 | 296.97 |
| 1197504000000 | 297.49 |
| 1197590400000 | 297.23 |
| 1197849600000 | 293.23 |
| 1197936000000 | 294.62 |
| 1198022400000 | 292.25 |
| 1198108800000 | 295.64 |
| 1198195200000 | 301.12 |
| 1198454400000 | 301.61 |
| 1198540800000 | 301.83 |
| 1198627200000 | 303.11 |
| 1198713600000 | 298.7799 |
| 1198800000000 | 297.94 |
| 1199059200000 | 294.76 |
| 1199145600000 | 294.76 |
| 1199232000000 | 288.83 |
| 1199318400000 | 290.06 |
| 1199404800000 | 284.4 |
| 1199664000000 | 288.33 |
| 1199750400000 | 277.93 |
| 1199836800000 | 278.08 |
| 1199923200000 | 281.2 |
| 1200009600000 | 272.61 |
| 1200268800000 | 272.82 |
| 1200355200000 | 267.85 |
| 1200441600000 | 270.15 |
| 1200528000000 | 264.63 |
| 1200614400000 | 253.77 |
| 1200873600000 | 254.88 |
| 1200960000000 | 250.72 |
| 1201046400000 | 254.58 |
| 1201132800000 | 251.7 |
| 1201219200000 | 249.58 |
| 1201478400000 | 253.45 |
| 1201564800000 | 261.85 |
| 1201651200000 | 257.76 |
| 1201737600000 | 263.11 |
| 1201824000000 | 263.17 |
| 1202083200000 | 262.71 |
| 1202169600000 | 254.18 |
| 1202256000000 | 252.26 |
| 1202342400000 | 256.75 |
| 1202428800000 | 254.92 |
| 1202688000000 | 257.63 |
| 1202774400000 | 260.33 |
| 1202860800000 | 268 |
| 1202947200000 | 261.72 |
| 1203033600000 | 259.61 |
| 1203292800000 | 260.12 |
| 1203379200000 | 247.06 |
| 1203465600000 | 242.23 |
| 1203552000000 | 239.61 |
| 1203638400000 | 243.39 |
| 1203897600000 | 246.87 |
| 1203984000000 | 247.79 |
| 1204070400000 | 241.7 |
| 1204156800000 | 243.28 |
| 1204243200000 | 235.09 |
| 1204502400000 | 235.22 |
| 1204588800000 | 232.71 |
| 1204675200000 | 235.39 |
| 1204761600000 | 230.4 |
| 1204848000000 | 230.04 |
| 1205107200000 | 226.49 |
| 1205193600000 | 233.3 |
| 1205280000000 | 226.92 |
| 1205366400000 | 225.66 |
| 1205452800000 | 221.51 |
| 1205712000000 | 221.11 |
| 1205798400000 | 228.1 |
| 1205884800000 | 223.9 |
| 1205971200000 | 232.71 |
| 1206057600000 | 232.71 |
| 1206316800000 | 240.03 |
| 1206403200000 | 236.56 |
| 1206489600000 | 231.33 |
| 1206576000000 | 230.54 |
| 1206662400000 | 229.63 |
| 1206921600000 | 231.86 |
| 1207008000000 | 243.23 |
| 1207094400000 | 241.1 |
| 1207180800000 | 243.1 |
| 1207267200000 | 238.81 |
| 1207526400000 | 241.75 |
| 1207612800000 | 240.78 |
| 1207699200000 | 236.16 |
| 1207785600000 | 236.14 |
| 1207872000000 | 231.58 |
| 1208131200000 | 230.33 |
| 1208217600000 | 230.84 |
| 1208304000000 | 231.96 |
| 1208390400000 | 232.11 |
| 1208476800000 | 236.01 |
| 1208736000000 | 233.82 |
| 1208822400000 | 233.61 |
| 1208908800000 | 238.88 |
| 1208995200000 | 242.75 |
| 1209081600000 | 244.44 |
| 1209340800000 | 245.23 |
| 1209427200000 | 248.14 |
| 1209513600000 | 250.07 |
| 1209600000000 | 257.94 |
| 1209686400000 | 260.14 |
| 1209945600000 | 257.39 |
| 1210032000000 | 255.97 |
| 1210118400000 | 255.11 |
| 1210204800000 | 255.33 |
| 1210291200000 | 254.44 |
| 1210550400000 | 255.58 |
| 1210636800000 | 256.67 |
| 1210723200000 | 260.0299 |
| 1210809600000 | 261.13 |
| 1210896000000 | 260.2799 |
| 1211155200000 | 262.87 |
| 1211241600000 | 253.93 |
| 1211328000000 | 248.5 |
| 1211414400000 | 249.55 |
| 1211500800000 | 245.97 |
| 1211760000000 | 245.82 |
| 1211846400000 | 248.24 |
| 1211932800000 | 253.2 |
| 1212019200000 | 259.2 |
| 1212105600000 | 258.32 |
| 1212364800000 | 255.29 |
| 1212451200000 | 253.13 |
| 1212537600000 | 251.62 |
| 1212624000000 | 256.79 |
| 1212710400000 | 247.84 |
| 1212969600000 | 244.51 |
| 1213056000000 | 245.87 |
| 1213142400000 | 239.12 |
| 1213228800000 | 240.34 |
| 1213315200000 | 244.5 |
| 1213574400000 | 239.6 |
| 1213660800000 | 238.16 |
| 1213747200000 | 235.55 |
| 1213833600000 | 236.91 |
| 1213920000000 | 228.91 |
| 1214179200000 | 232.01 |
| 1214265600000 | 230.34 |
| 1214352000000 | 233.18 |
| 1214438400000 | 224.15 |
| 1214524800000 | 221.75 |
| 1214784000000 | 226.88 |
| 1214870400000 | 224.49 |
| 1214956800000 | 220.71 |
| 1215043200000 | 221.08 |
| 1215129600000 | 223.8 |
| 1215388800000 | 223.34 |
| 1215475200000 | 226.55 |
| 1215561600000 | 221.04 |
| 1215648000000 | 222.33 |
| 1215734400000 | 219.32 |
| 1215993600000 | 218.58 |
| 1216080000000 | 217.18 |
| 1216166400000 | 220.26 |
| 1216252800000 | 219.25 |
| 1216339200000 | 221.22 |
| 1216598400000 | 219.6 |
| 1216684800000 | 219.53 |
| 1216771200000 | 228.44 |
| 1216857600000 | 221.95 |
| 1216944000000 | 220.3 |
| 1217203200000 | 214.36 |
| 1217289600000 | 217.21 |
| 1217376000000 | 218.96 |
| 1217462400000 | 217.21 |
| 1217548800000 | 215.82 |
| 1217808000000 | 213.65 |
| 1217894400000 | 220.81 |
| 1217980800000 | 219.23 |
| 1218067200000 | 216.81 |
| 1218153600000 | 227.45 |
| 1218412800000 | 232.54 |
| 1218499200000 | 232.6 |
| 1218585600000 | 230.63 |
| 1218672000000 | 230.79 |
| 1218758400000 | 237.25 |
| 1219017600000 | 235.2 |
| 1219104000000 | 231.14 |
| 1219190400000 | 231.26 |
| 1219276800000 | 229.91 |
| 1219363200000 | 234.34 |
| 1219622400000 | 230.12 |
| 1219708800000 | 232.16 |
| 1219795200000 | 234.76 |
| 1219881600000 | 240.54 |
| 1219968000000 | 238.26 |
| 1220227200000 | 240.18 |
| 1220313600000 | 243.28 |
| 1220400000000 | 244.59 |
| 1220486400000 | 238.01 |
| 1220572800000 | 239.45 |
| 1220832000000 | 246.79 |
| 1220918400000 | 246.46 |
| 1221004800000 | 242.26 |
| 1221091200000 | 244.19 |
| 1221177600000 | 240.78 |
| 1221436800000 | 229.16 |
| 1221523200000 | 228.5 |
| 1221609600000 | 215.62 |
| 1221696000000 | 218.56 |
| 1221782400000 | 228.86 |
| 1222041600000 | 215.55 |
| 1222128000000 | 211.44 |
| 1222214400000 | 214.03 |
| 1222300800000 | 219.98 |
| 1222387200000 | 220.68 |
| 1222646400000 | 207.97 |
| 1222732800000 | 218.3 |
| 1222819200000 | 218.91 |
| 1222905600000 | 218.12 |
| 1222992000000 | 217.65 |
| 1223251200000 | 212.26 |
| 1223337600000 | 201.27 |
| 1223424000000 | 194.95 |
| 1223510400000 | 182.03 |
| 1223596800000 | 179.86 |
| 1223856000000 | 201.22 |
| 1223942400000 | 203.75 |
| 1224028800000 | 188.24 |
| 1224115200000 | 195.1 |
| 1224201600000 | 194.77 |
| 1224460800000 | 208.66 |
| 1224547200000 | 202.99 |
| 1224633600000 | 191.65 |
| 1224720000000 | 196.87 |
| 1224806400000 | 193.16 |
| 1225065600000 | 198.99 |
| 1225152000000 | 223.31 |
| 1225238400000 | 212 |
| 1225324800000 | 215.31 |
| 1225411200000 | 215.17 |
| 1225670400000 | 223.65 |
| 1225756800000 | 231.9 |
| 1225843200000 | 216.34 |
| 1225929600000 | 210.95 |
| 1226016000000 | 216.66 |
| 1226275200000 | 218.43 |
| 1226361600000 | 218.56 |
| 1226448000000 | 210.17 |
| 1226534400000 | 226.4 |
| 1226620800000 | 217.18 |
| 1226880000000 | 211.77 |
| 1226966400000 | 210.1 |
| 1227052800000 | 198.03 |
| 1227139200000 | 192.07 |
| 1227225600000 | 200.32 |
| 1227484800000 | 210.31 |
| 1227571200000 | 211.84 |
| 1227657600000 | 217.14 |
| 1227744000000 | 217.07 |
| 1227830400000 | 222.42 |
| 1228089600000 | 209.26 |
| 1228176000000 | 215.68 |
| 1228262400000 | 222.46 |
| 1228348800000 | 215.31 |
| 1228435200000 | 218.52 |
| 1228694400000 | 226.28 |
| 1228780800000 | 220.27 |
| 1228867200000 | 213.63 |
| 1228953600000 | 207.09 |
| 1229040000000 | 205.38 |
| 1229299200000 | 195.06 |
| 1229385600000 | 201.7 |
| 1229472000000 | 194.4 |
| 1229558400000 | 190.1699 |
| 1229644800000 | 199.38 |
| 1229904000000 | 198.96 |
| 1229990400000 | 196.44 |
| 1230076800000 | 196.66 |
| 1230163200000 | 196.66 |
| 1230249600000 | 197.03 |
| 1230508800000 | 193.99 |
| 1230595200000 | 198.09 |
| 1230681600000 | 204.41 |
| 1230768000000 | 204.41 |
| 1230854400000 | 210.11 |
| 1231113600000 | 207.07 |
| 1231200000000 | 210 |
| 1231286400000 | 202.61 |
| 1231372800000 | 203.6 |
| 1231459200000 | 203.18 |
| 1231718400000 | 200.6699 |
| 1231804800000 | 202.87 |
| 1231891200000 | 197.25 |
| 1231977600000 | 196.83 |
| 1232064000000 | 195.15 |
| 1232323200000 | 196.73 |
| 1232409600000 | 197.9199 |
| 1232496000000 | 204.8899 |
| 1232582400000 | 201.37 |
| 1232668800000 | 207.74 |
| 1232928000000 | 207.1399 |
| 1233014400000 | 200.79 |
| 1233100800000 | 202.84 |
| 1233187200000 | 197.44 |
| 1233273600000 | 199.44 |
| 1233532800000 | 203.2 |
| 1233619200000 | 203.9199 |
| 1233705600000 | 200.15 |
| 1233792000000 | 203.78 |
| 1233878400000 | 208.9199 |
| 1234137600000 | 204.44 |
| 1234224000000 | 195.82 |
| 1234310400000 | 197.31 |
| 1234396800000 | 199.33 |
| 1234483200000 | 197.25 |
| 1234742400000 | 198.93 |
| 1234828800000 | 193.8899 |
| 1234915200000 | 191.97 |
| 1235001600000 | 191.27 |
| 1235088000000 | 195.49 |
| 1235347200000 | 187.23 |
| 1235433600000 | 192.71 |
| 1235520000000 | 195.03 |
| 1235606400000 | 194.97 |
| 1235692800000 | 193.61 |
| 1235952000000 | 187.86 |
| 1236038400000 | 185.26 |
| 1236124800000 | 190.09 |
| 1236211200000 | 186.43 |
| 1236297600000 | 183.31 |
| 1236556800000 | 177.29 |
| 1236643200000 | 186.63 |
| 1236729600000 | 187.3 |
| 1236816000000 | 193.38 |
| 1236902400000 | 193.56 |
| 1237161600000 | 191.83 |
| 1237248000000 | 199.48 |
| 1237334400000 | 200.94 |
| 1237420800000 | 190.81 |
| 1237507200000 | 189.59 |
| 1237766400000 | 200.05 |
| 1237852800000 | 197.37 |
| 1237939200000 | 196.58 |
| 1238025600000 | 198.58 |
| 1238112000000 | 200.8 |
| 1238371200000 | 197.12 |
| 1238457600000 | 195.77 |
| 1238544000000 | 203 |
| 1238630400000 | 205.77 |
| 1238716800000 | 207.54 |
| 1238976000000 | 207.58 |
| 1239062400000 | 203.77 |
| 1239148800000 | 203.4 |
| 1239235200000 | 208 |
| 1239321600000 | 208 |
| 1239580800000 | 205.07 |
| 1239667200000 | 201.6 |
| 1239753600000 | 205.1 |
| 1239840000000 | 207.21 |
| 1239926400000 | 208.86 |
| 1240185600000 | 204.68 |
| 1240272000000 | 205.41 |
| 1240358400000 | 206.36 |
| 1240444800000 | 205.87 |
| 1240531200000 | 202.08 |
| 1240790400000 | 203.13 |
| 1240876800000 | 206.28 |
| 1240963200000 | 202.35 |
| 1241049600000 | 203.55 |
| 1241136000000 | 206.68 |
| 1241395200000 | 210.92 |
| 1241481600000 | 210.47 |
| 1241568000000 | 212.45 |
| 1241654400000 | 203.25 |
| 1241740800000 | 201.84 |
| 1242000000000 | 200.19 |
| 1242086400000 | 201.69 |
| 1242172800000 | 197.37 |
| 1242259200000 | 197.91 |
| 1242345600000 | 195.9 |
| 1242604800000 | 197.84 |
| 1242691200000 | 196.57 |
| 1242777600000 | 193 |
| 1242864000000 | 188.91 |
| 1242950400000 | 185.6699 |
| 1243209600000 | 185.99 |
| 1243296000000 | 191.84 |
| 1243382400000 | 189.31 |
| 1243468800000 | 192.59 |
| 1243555200000 | 190.72 |
| 1243814400000 | 190.4199 |
| 1243900800000 | 190.04 |
| 1243987200000 | 188.9 |
| 1244073600000 | 188.79 |
| 1244160000000 | 191.1399 |
| 1244419200000 | 191.9 |
| 1244505600000 | 190.13 |
| 1244592000000 | 190.27 |
| 1244678400000 | 192.33 |
| 1244764800000 | 194.4 |
| 1245024000000 | 193.88 |
| 1245110400000 | 191.28 |
| 1245196800000 | 190.9 |
| 1245283200000 | 190.23 |
| 1245369600000 | 188.7 |
| 1245628800000 | 189.48 |
| 1245715200000 | 190.73 |
| 1245801600000 | 191.16 |
| 1245888000000 | 194.46 |
| 1245974400000 | 192.59 |
| 1246233600000 | 194.6699 |
| 1246320000000 | 191.78 |
| 1246406400000 | 191.16 |
| 1246492800000 | 188.52 |
| 1246579200000 | 188.78 |
| 1246838400000 | 190.88 |
| 1246924800000 | 186.26 |
| 1247011200000 | 183.77 |
| 1247097600000 | 183.03 |
| 1247184000000 | 183.53 |
| 1247443200000 | 185.81 |
| 1247529600000 | 184.98 |
| 1247616000000 | 186.95 |
| 1247702400000 | 186.16 |
| 1247788800000 | 187.35 |
| 1248048000000 | 188.59 |
| 1248134400000 | 190.21 |
| 1248220800000 | 190.77 |
| 1248307200000 | 195.72 |
| 1248393600000 | 196.53 |
| 1248652800000 | 196.72 |
| 1248739200000 | 196.9199 |
| 1248825600000 | 199.88 |
| 1248912000000 | 202.58 |
| 1248998400000 | 199.79 |
| 1249257600000 | 197.21 |
| 1249344000000 | 197.15 |
| 1249430400000 | 194.09 |
| 1249516800000 | 192.35 |
| 1249603200000 | 194.99 |
| 1249862400000 | 195.1399 |
| 1249948800000 | 192.93 |
| 1250035200000 | 195.06 |
| 1250121600000 | 194.24 |
| 1250208000000 | 194.58 |
| 1250467200000 | 192.37 |
| 1250553600000 | 192.56 |
| 1250640000000 | 192.1399 |
| 1250726400000 | 193.32 |
| 1250812800000 | 196.12 |
| 1251072000000 | 196.41 |
| 1251158400000 | 196.5 |
| 1251244800000 | 198.81 |
| 1251331200000 | 197.5 |
| 1251417600000 | 195.4 |
| 1251676800000 | 194.46 |
| 1251763200000 | 190.74 |
| 1251849600000 | 191.05 |
| 1251936000000 | 190.35 |
| 1252022400000 | 193.78 |
| 1252281600000 | 192.6699 |
| 1252368000000 | 191.8 |
| 1252454400000 | 191.45 |
| 1252540800000 | 195.37 |
| 1252627200000 | 195.4199 |
| 1252886400000 | 194.59 |
| 1252972800000 | 195.41 |
| 1253059200000 | 193.38 |
| 1253145600000 | 190.19 |
| 1253232000000 | 193.6 |
| 1253491200000 | 192.99 |
| 1253577600000 | 190.4199 |
| 1253664000000 | 193.24 |
| 1253750400000 | 193.72 |
| 1253836800000 | 193.05 |
| 1254096000000 | 196.6699 |
| 1254182400000 | 197.21 |
| 1254268800000 | 195.9199 |
| 1254355200000 | 193.47 |
| 1254441600000 | 192.11 |
| 1254700800000 | 193.32 |
| 1254787200000 | 193.79 |
| 1254873600000 | 191.2 |
| 1254960000000 | 188.87 |
| 1255046400000 | 187.85 |
| 1255305600000 | 187.01 |
| 1255392000000 | 187.69 |
| 1255478400000 | 186.35 |
| 1255564800000 | 186.62 |
| 1255651200000 | 185.76 |
| 1255910400000 | 186.43 |
| 1255996800000 | 185.68 |
| 1256083200000 | 185.13 |
| 1256169600000 | 185.93 |
| 1256256000000 | 183.45 |
| 1256515200000 | 181.87 |
| 1256601600000 | 185.57 |
| 1256688000000 | 188.9199 |
| 1256774400000 | 189.3899 |
| 1256860800000 | 186.97 |
| 1257120000000 | 185.56 |
| 1257206400000 | 186.45 |
| 1257292800000 | 185.07 |
| 1257379200000 | 186.87 |
| 1257465600000 | 187.55 |
| 1257724800000 | 190.12 |
| 1257811200000 | 190.72 |
| 1257897600000 | 190.9199 |
| 1257984000000 | 190.9199 |
| 1258070400000 | 190.95 |
| 1258329600000 | 191.44 |
| 1258416000000 | 193.79 |
| 1258502400000 | 192.95 |
| 1258588800000 | 192.7 |
| 1258675200000 | 192.11 |
| 1258934400000 | 195.52 |
| 1259020800000 | 197.63 |
| 1259107200000 | 197.25 |
| 1259193600000 | 197.77 |
| 1259280000000 | 196.53 |
| 1259539200000 | 195.32 |
| 1259625600000 | 197.83 |
| 1259712000000 | 199.51 |
| 1259798400000 | 199.5 |
| 1259884800000 | 202.81 |
| 1260144000000 | 207.29 |
| 1260230400000 | 206.8 |
| 1260316800000 | 206.88 |
| 1260403200000 | 208.31 |
| 1260489600000 | 209.93 |
| 1260748800000 | 208.49 |
| 1260835200000 | 207.24 |
| 1260921600000 | 206.19 |
| 1261008000000 | 208.49 |
| 1261094400000 | 210.11 |
| 1261353600000 | 211.69 |
| 1261440000000 | 214.96 |
| 1261526400000 | 214.06 |
| 1261612800000 | 214.55 |
| 1261699200000 | 214.55 |
| 1261958400000 | 215.15 |
| 1262044800000 | 214.84 |
| 1262131200000 | 216.27 |
| 1262217600000 | 213.59 |
| 1262304000000 | 213.59 |
| 1262563200000 | 215.63 |
| 1262649600000 | 216.06 |
| 1262736000000 | 212.12 |
| 1262822400000 | 211.23 |
| 1262908800000 | 210.53 |
| 1263168000000 | 207.58 |
| 1263254400000 | 206.97 |
| 1263340800000 | 206.6 |
| 1263427200000 | 203.5 |
| 1263513600000 | 202.09 |
| 1263772800000 | 201.82 |
| 1263859200000 | 206.09 |
| 1263945600000 | 205.56 |
| 1264032000000 | 205.04 |
| 1264118400000 | 201.36 |
| 1264377600000 | 202.76 |
| 1264464000000 | 202.04 |
| 1264550400000 | 202.8 |
| 1264636800000 | 202.27 |
| 1264723200000 | 202.02 |
| 1264982400000 | 203.06 |
| 1265068800000 | 204.79 |
| 1265155200000 | 203.55 |
| 1265241600000 | 200.8899 |
| 1265328000000 | 203.75 |
| 1265587200000 | 201.78 |
| 1265673600000 | 203.82 |
| 1265760000000 | 203.69 |
| 1265846400000 | 206.33 |
| 1265932800000 | 205.46 |
| 1266192000000 | 205.76 |
| 1266278400000 | 206.23 |
| 1266364800000 | 206.87 |
| 1266451200000 | 207.51 |
| 1266537600000 | 208.58 |
| 1266796800000 | 207.05 |
| 1266883200000 | 205.49 |
| 1266969600000 | 205.83 |
| 1267056000000 | 206.29 |
| 1267142400000 | 204.99 |
| 1267401600000 | 209.51 |
| 1267488000000 | 208.23 |
| 1267574400000 | 205.91 |
| 1267660800000 | 207.45 |
| 1267747200000 | 208.06 |
| 1268006400000 | 209.4 |
| 1268092800000 | 213.21 |
| 1268179200000 | 212.11 |
| 1268265600000 | 212.66 |
| 1268352000000 | 211.23 |
| 1268611200000 | 213.85 |
| 1268697600000 | 212.56 |
| 1268784000000 | 214.36 |
| 1268870400000 | 217.67 |
| 1268956800000 | 219.25 |
| 1269216000000 | 220.66 |
| 1269302400000 | 222.54 |
| 1269388800000 | 222.9 |
| 1269475200000 | 221.93 |
| 1269561600000 | 221.31 |
| 1269820800000 | 221.65 |
| 1269907200000 | 221.7 |
| 1269993600000 | 219.07 |
| 1270080000000 | 221.17 |
| 1270166400000 | 221.17 |
| 1270425600000 | 223.3 |
| 1270512000000 | 224.66 |
| 1270598400000 | 222.22 |
| 1270684800000 | 223.62 |
| 1270771200000 | 223.97 |
| 1271030400000 | 221.18 |
| 1271116800000 | 221.3 |
| 1271203200000 | 220.51 |
| 1271289600000 | 221.06 |
| 1271376000000 | 219.85 |
| 1271635200000 | 223.09 |
| 1271721600000 | 224.58 |
| 1271808000000 | 223.92 |
| 1271894400000 | 224.94 |
| 1271980800000 | 223.39 |
| 1272240000000 | 223.58 |
| 1272326400000 | 221.05 |
| 1272412800000 | 223.57 |
| 1272499200000 | 225.52 |
| 1272585600000 | 222.99 |
| 1272844800000 | 227.56 |
| 1272931200000 | 225.94 |
| 1273017600000 | 228.07 |
| 1273104000000 | 225.29 |
| 1273190400000 | 224.76 |
| 1273449600000 | 226.78 |
| 1273536000000 | 229.09 |
| 1273622400000 | 231.78 |
| 1273708800000 | 234.35 |
| 1273795200000 | 234.02 |
| 1274054400000 | 237.94 |
| 1274140800000 | 235.89 |
| 1274227200000 | 235.83 |
| 1274313600000 | 228.97 |
| 1274400000000 | 225.92 |
| 1274659200000 | 227.08 |
| 1274745600000 | 229.66 |
| 1274832000000 | 227.46 |
| 1274918400000 | 232.33 |
| 1275004800000 | 228.99 |
| 1275264000000 | 230.28 |
| 1275350400000 | 228.26 |
| 1275436800000 | 234.61 |
| 1275523200000 | 234.91 |
| 1275609600000 | 232.7 |
| 1275868800000 | 234.27 |
| 1275955200000 | 238.18 |
| 1276041600000 | 236.75 |
| 1276128000000 | 240.87 |
| 1276214400000 | 241.36 |
| 1276473600000 | 237.44 |
| 1276560000000 | 240.56 |
| 1276646400000 | 240.28 |
| 1276732800000 | 239.21 |
| 1276819200000 | 237.72 |
| 1277078400000 | 237.63 |
| 1277164800000 | 238.03 |
| 1277251200000 | 239.98 |
| 1277337600000 | 234.87 |
| 1277424000000 | 233.19 |
| 1277683200000 | 234.45 |
| 1277769600000 | 232.9 |
| 1277856000000 | 228.5 |
| 1277942400000 | 225.31 |
| 1278028800000 | 223.12 |
| 1278288000000 | 224.07 |
| 1278374400000 | 222.96 |
| 1278460800000 | 226.6 |
| 1278547200000 | 228.26 |
| 1278633600000 | 229.6 |
| 1278892800000 | 230.32 |
| 1278979200000 | 231.16 |
| 1279065600000 | 230.19 |
| 1279152000000 | 227.56 |
| 1279238400000 | 223.25 |
| 1279497600000 | 224.49 |
| 1279584000000 | 227.01 |
| 1279670400000 | 228 |
| 1279756800000 | 231.05 |
| 1279843200000 | 235.49 |
| 1280102400000 | 236.34 |
| 1280188800000 | 235.67 |
| 1280275200000 | 235.66 |
| 1280361600000 | 233.47 |
| 1280448000000 | 234.7 |
| 1280707200000 | 236.75 |
| 1280793600000 | 235.86 |
| 1280880000000 | 237.42 |
| 1280966400000 | 238.01 |
| 1281052800000 | 233.93 |
| 1281312000000 | 237.05 |
| 1281398400000 | 240.66 |
| 1281484800000 | 239.73 |
| 1281571200000 | 242.87 |
| 1281657600000 | 244.24 |
| 1281916800000 | 242.05 |
| 1282003200000 | 244.77 |
| 1282089600000 | 246.81 |
| 1282176000000 | 243 |
| 1282262400000 | 243.45 |
| 1282521600000 | 244.09 |
| 1282608000000 | 243.75 |
| 1282694400000 | 246.03 |
| 1282780800000 | 243.05 |
| 1282867200000 | 245.63 |
| 1283126400000 | 243.27 |
| 1283212800000 | 245.11 |
| 1283299200000 | 247.13 |
| 1283385600000 | 247.64 |
| 1283472000000 | 248.16 |
| 1283731200000 | 247.99 |
| 1283817600000 | 250.02 |
| 1283904000000 | 251 |
| 1283990400000 | 253.77 |
| 1284076800000 | 254.72 |
| 1284336000000 | 252.96 |
| 1284422400000 | 250.93 |
| 1284508800000 | 251.26 |
| 1284595200000 | 250.71 |
| 1284681600000 | 252.9 |
| 1284940800000 | 255.87 |
| 1285027200000 | 255.72 |
| 1285113600000 | 249.78 |
| 1285200000000 | 250.23 |
| 1285286400000 | 250.11 |
| 1285545600000 | 251.97 |
| 1285632000000 | 250.69 |
| 1285718400000 | 248.58 |
| 1285804800000 | 247.06 |
| 1285891200000 | 246.85 |
| 1286150400000 | 248.38 |
| 1286236800000 | 249.21 |
| 1286323200000 | 246.69 |
| 1286409600000 | 243.63 |
| 1286496000000 | 243.36 |
| 1286755200000 | 244.47 |
| 1286841600000 | 246.15 |
| 1286928000000 | 244.04 |
| 1287014400000 | 242.01 |
| 1287100800000 | 242 |
| 1287360000000 | 244.21 |
| 1287446400000 | 244.31 |
| 1287532800000 | 244.14 |
| 1287619200000 | 242.84 |
| 1287705600000 | 243.54 |
| 1287964800000 | 244.21 |
| 1288051200000 | 245.17 |
| 1288137600000 | 245.3 |
| 1288224000000 | 243.92 |
| 1288310400000 | 244.62 |
| 1288569600000 | 245.54 |
| 1288656000000 | 245 |
| 1288742400000 | 246.09 |
| 1288828800000 | 245.48 |
| 1288915200000 | 247.51 |
| 1289174400000 | 248.95 |
| 1289260800000 | 247.97 |
| 1289347200000 | 251.9 |
| 1289433600000 | 251.15 |
| 1289520000000 | 248.09 |
| 1289779200000 | 250.95 |
| 1289865600000 | 247.73 |
| 1289952000000 | 247.99 |
| 1290038400000 | 250.56 |
| 1290124800000 | 249.78 |
| 1290384000000 | 249.88 |
| 1290470400000 | 250.8 |
| 1290556800000 | 253.53 |
| 1290643200000 | 254.09 |
| 1290729600000 | 255.91 |
| 1290988800000 | 256.11 |
| 1291075200000 | 257.4 |
| 1291161600000 | 260.39 |
| 1291248000000 | 261.33 |
| 1291334400000 | 257.1 |
| 1291593600000 | 259.08 |
| 1291680000000 | 258.67 |
| 1291766400000 | 260.97 |
| 1291852800000 | 264.05 |
| 1291939200000 | 265.11 |
| 1292198400000 | 261.86 |
| 1292284800000 | 265.44 |
| 1292371200000 | 265.44 |
| 1292457600000 | 268.35 |
| 1292544000000 | 268.39 |
| 1292803200000 | 270.01 |
| 1292889600000 | 270.06 |
| 1292976000000 | 271.58 |
| 1293062400000 | 272.64 |
| 1293148800000 | 271.71 |
| 1293408000000 | 271.73 |
| 1293494400000 | 272.36 |
| 1293580800000 | 272.76 |
| 1293667200000 | 269.86 |
| 1293753600000 | 268 |
| 1294012800000 | 271.71 |
| 1294099200000 | 274.01 |
| 1294185600000 | 279.47 |
| 1294272000000 | 277.05 |
| 1294358400000 | 276.21 |
| 1294617600000 | 274.56 |
| 1294704000000 | 271.82 |
| 1294790400000 | 270.44 |
| 1294876800000 | 265.57 |
| 1294963200000 | 264.99 |
| 1295222400000 | 266.69 |
| 1295308800000 | 261.96 |
| 1295395200000 | 259.3 |
| 1295481600000 | 260.3 |
| 1295568000000 | 258.5 |
| 1295827200000 | 258.41 |
| 1295913600000 | 260.38 |
| 1296000000000 | 262.48 |
| 1296086400000 | 260.17 |
| 1296172800000 | 256.91 |
| 1296432000000 | 255.73 |
| 1296518400000 | 257.56 |
| 1296604800000 | 256.25 |
| 1296691200000 | 261.71 |
| 1296777600000 | 263.8399 |
| 1297036800000 | 263.36 |
| 1297123200000 | 261.45 |
| 1297209600000 | 261.38 |
| 1297296000000 | 264.48 |
| 1297382400000 | 267.27 |
| 1297641600000 | 267.77 |
| 1297728000000 | 266.18 |
| 1297814400000 | 265.98 |
| 1297900800000 | 265.2799 |
| 1297987200000 | 264.25 |
| 1298246400000 | 263.58 |
| 1298332800000 | 258.6 |
| 1298419200000 | 254.52 |
| 1298505600000 | 254.03 |
| 1298592000000 | 257.35 |
| 1298851200000 | 259.35 |
| 1298937600000 | 254.62 |
| 1299024000000 | 254.51 |
| 1299110400000 | 253.99 |
| 1299196800000 | 251.57 |
| 1299456000000 | 250.51 |
| 1299542400000 | 256.16 |
| 1299628800000 | 257.58 |
| 1299715200000 | 257.83 |
| 1299801600000 | 255.88 |
| 1300060800000 | 250.99 |
| 1300147200000 | 248.56 |
| 1300233600000 | 246.44 |
| 1300320000000 | 249.62 |
| 1300406400000 | 249.53 |
| 1300665600000 | 248.22 |
| 1300752000000 | 249 |
| 1300838400000 | 250.98 |
| 1300924800000 | 251.92 |
| 1301011200000 | 254.75 |
| 1301270400000 | 258.29 |
| 1301356800000 | 262.81 |
| 1301443200000 | 265.65 |
| 1301529600000 | 263.85 |
| 1301616000000 | 264.8399 |
| 1301875200000 | 263.56 |
| 1301961600000 | 263.06 |
| 1302048000000 | 260.89 |
| 1302134400000 | 261.42 |
| 1302220800000 | 259.31 |
| 1302480000000 | 258.92 |
| 1302566400000 | 256.64 |
| 1302652800000 | 256.12 |
| 1302739200000 | 257.19 |
| 1302825600000 | 259.43 |
| 1303084800000 | 260.04 |
| 1303171200000 | 258.41 |
| 1303257600000 | 256.63 |
| 1303344000000 | 256.57 |
| 1303776000000 | 258.2799 |
| 1303862400000 | 260.8 |
| 1303948800000 | 258.12 |
| 1304035200000 | 256.6 |
| 1304294400000 | 255.42 |
| 1304380800000 | 258.74 |
| 1304467200000 | 257.39 |
| 1304553600000 | 259.4 |
| 1304640000000 | 262.5299 |
| 1304899200000 | 267.63 |
| 1304985600000 | 268.81 |
| 1305072000000 | 267.92 |
| 1305158400000 | 271.32 |
| 1305244800000 | 269.73 |
| 1305504000000 | 267.0299 |
| 1305590400000 | 269.0299 |
| 1305676800000 | 268.81 |
| 1305763200000 | 270.61 |
| 1305849600000 | 272.26 |
| 1306108800000 | 272.91 |
| 1306195200000 | 272.27 |
| 1306281600000 | 271.5299 |
| 1306368000000 | 272.2799 |
| 1306454400000 | 270.25 |
| 1306713600000 | 269.98 |
| 1306800000000 | 269.96 |
| 1306886400000 | 265.22 |
| 1306972800000 | 264.12 |
| 1307059200000 | 257.91 |
| 1307318400000 | 255.03 |
| 1307404800000 | 253.58 |
| 1307491200000 | 254.96 |
| 1307577600000 | 256.82 |
| 1307664000000 | 257.55 |
| 1307923200000 | 258.49 |
| 1308009600000 | 258.07 |
| 1308096000000 | 258.22 |
| 1308182400000 | 260.47 |
| 1308268800000 | 259.27 |
| 1308528000000 | 260.97 |
| 1308614400000 | 262.52 |
| 1308700800000 | 260.06 |
| 1308787200000 | 264.36 |
| 1308873600000 | 262.31 |
| 1309132800000 | 262.57 |
| 1309219200000 | 262.75 |
| 1309305600000 | 264.11 |
| 1309392000000 | 264.17 |
| 1309478400000 | 267.81 |
| 1309737600000 | 267.57 |
| 1309824000000 | 268.22 |
| 1309910400000 | 271.12 |
| 1309996800000 | 269.99 |
| 1310083200000 | 270.82 |
| 1310342400000 | 272.6 |
| 1310428800000 | 272.68 |
| 1310515200000 | 269.74 |
| 1310601600000 | 268.04 |
| 1310688000000 | 267.81 |
| 1310947200000 | 267.11 |
| 1311033600000 | 266.25 |
| 1311120000000 | 265.91 |
| 1311206400000 | 264.0299 |
| 1311292800000 | 263.4 |
| 1311552000000 | 260.93 |
| 1311638400000 | 258.05 |
| 1311724800000 | 258.11 |
| 1311811200000 | 255.5 |
| 1311897600000 | 252.89 |
| 1312156800000 | 257.5899 |
| 1312243200000 | 253.35 |
| 1312329600000 | 254.71 |
| 1312416000000 | 248.23 |
| 1312502400000 | 248.06 |
| 1312761600000 | 234.95 |
| 1312848000000 | 244.58 |
| 1312934400000 | 239.24 |
| 1313020800000 | 243.94 |
| 1313107200000 | 244.09 |
| 1313366400000 | 245.58 |
| 1313452800000 | 245.92 |
| 1313539200000 | 248.21 |
| 1313625600000 | 244.13 |
| 1313712000000 | 239.84 |
| 1313971200000 | 242.35 |
| 1314057600000 | 248.17 |
| 1314144000000 | 250.58 |
| 1314230400000 | 247.84 |
| 1314316800000 | 247.89 |
| 1314576000000 | 248.71 |
| 1314662400000 | 252.26 |
| 1314748800000 | 250.35 |
| 1314835200000 | 250.93 |
| 1314921600000 | 248.93 |
| 1315180800000 | 250.26 |
| 1315267200000 | 248.89 |
| 1315353600000 | 252.01 |
| 1315440000000 | 251.6 |
| 1315526400000 | 253.48 |
| 1315785600000 | 256.21 |
| 1315872000000 | 257.66 |
| 1315958400000 | 260.05 |
| 1316044800000 | 259.04 |
| 1316131200000 | 262.47 |
| 1316390400000 | 262.77 |
| 1316476800000 | 261.72 |
| 1316563200000 | 256.57 |
| 1316649600000 | 255.51 |
| 1316736000000 | 255.96 |
| 1316995200000 | 259.69 |
| 1317081600000 | 260.0299 |
| 1317168000000 | 258.79 |
| 1317254400000 | 259.5899 |
| 1317340800000 | 261.07 |
| 1317600000000 | 258.96 |
| 1317686400000 | 259.22 |
| 1317772800000 | 260.54 |
| 1317859200000 | 260.73 |
| 1317945600000 | 258.5 |
| 1318204800000 | 260.6 |
| 1318291200000 | 259.04 |
| 1318377600000 | 259.24 |
| 1318464000000 | 261.75 |
| 1318550400000 | 260.67 |
| 1318809600000 | 260.74 |
| 1318896000000 | 264.82 |
| 1318982400000 | 261.43 |
| 1319068800000 | 262.57 |
| 1319155200000 | 261.23 |
| 1319414400000 | 260.02 |
| 1319500800000 | 255.31 |
| 1319587200000 | 258.83 |
| 1319673600000 | 258.57 |
| 1319760000000 | 258.55 |
| 1320019200000 | 258.89 |
| 1320105600000 | 259.2 |
| 1320192000000 | 260.19 |
| 1320278400000 | 264.98 |
| 1320364800000 | 262.64 |
| 1320624000000 | 264.8399 |
| 1320710400000 | 264.98 |
| 1320796800000 | 263.88 |
| 1320883200000 | 265.7 |
| 1320969600000 | 265.89 |
| 1321228800000 | 265.08 |
| 1321315200000 | 268.05 |
| 1321401600000 | 263.88 |
| 1321488000000 | 262.81 |
| 1321574400000 | 261.95 |
| 1321833600000 | 259.95 |
| 1321920000000 | 258.87 |
| 1322006400000 | 256.49 |
| 1322092800000 | 256.8399 |
| 1322179200000 | 257.35 |
| 1322438400000 | 261.12 |
| 1322524800000 | 263.11 |
| 1322611200000 | 269.05 |
| 1322697600000 | 268.0899 |
| 1322784000000 | 269.46 |
| 1323043200000 | 270.19 |
| 1323129600000 | 272.22 |
| 1323216000000 | 272.89 |
| 1323302400000 | 269.8399 |
| 1323388800000 | 270.9 |
| 1323648000000 | 273.51 |
| 1323734400000 | 275.96 |
| 1323820800000 | 276.71 |
| 1323907200000 | 276.58 |
| 1323993600000 | 275.8 |
| 1324252800000 | 275.33 |
| 1324339200000 | 278.56 |
| 1324425600000 | 281.25 |
| 1324512000000 | 283.4 |
| 1324598400000 | 286.37 |
| 1324944000000 | 286.52 |
| 1325030400000 | 287.38 |
| 1325116800000 | 290.68 |
| 1325203200000 | 290.06 |
| 1325462400000 | 290.06 |
| 1325548800000 | 288.42 |
| 1325635200000 | 290.36 |
| 1325721600000 | 292.24 |
| 1325808000000 | 291.48 |
| 1326067200000 | 290.9 |
| 1326153600000 | 291.58 |
| 1326240000000 | 295.71 |
| 1326326400000 | 294.11 |
| 1326412800000 | 296.45 |
| 1326672000000 | 296.48 |
| 1326758400000 | 295.98 |
| 1326844800000 | 295.19 |
| 1326931200000 | 293.95 |
| 1327017600000 | 293.25 |
| 1327276800000 | 288.85 |
| 1327363200000 | 287.08 |
| 1327449600000 | 287.96 |
| 1327536000000 | 279.71 |
| 1327622400000 | 279.32 |
| 1327881600000 | 280.93 |
| 1327968000000 | 282.07 |
| 1328054400000 | 281.48 |
| 1328140800000 | 282.49 |
| 1328227200000 | 285.18 |
| 1328486400000 | 286.7799 |
| 1328572800000 | 283.33 |
| 1328659200000 | 283.49 |
| 1328745600000 | 281.76 |
| 1328832000000 | 282.01 |
| 1329091200000 | 283.6 |
| 1329177600000 | 285.39 |
| 1329264000000 | 285.8399 |
| 1329350400000 | 287.5299 |
| 1329436800000 | 286.48 |
| 1329696000000 | 284.41 |
| 1329782400000 | 285.68 |
| 1329868800000 | 285.4 |
| 1329955200000 | 284.92 |
| 1330041600000 | 281.67 |
| 1330300800000 | 282.8 |
| 1330387200000 | 283.02 |
| 1330473600000 | 284.38 |
| 1330560000000 | 286.29 |
| 1330646400000 | 290.11 |
| 1330905600000 | 290.32 |
| 1330992000000 | 290.29 |
| 1331078400000 | 291.44 |
| 1331164800000 | 290.24 |
| 1331251200000 | 295.15 |
| 1331510400000 | 295.79 |
| 1331596800000 | 297.95 |
| 1331683200000 | 298.19 |
| 1331769600000 | 298.17 |
| 1331856000000 | 295.77 |
| 1332115200000 | 294.64 |
| 1332201600000 | 295.2 |
| 1332288000000 | 296.88 |
| 1332374400000 | 295.39 |
| 1332460800000 | 292.62 |
| 1332720000000 | 292.97 |
| 1332806400000 | 290.91 |
| 1332892800000 | 289.45 |
| 1332979200000 | 288.95 |
| 1333065600000 | 288.39 |
| 1333324800000 | 290.98 |
| 1333411200000 | 289.85 |
| 1333497600000 | 294.77 |
| 1333584000000 | 294.02 |
| 1334016000000 | 286.17 |
| 1334102400000 | 288.91 |
| 1334188800000 | 290.37 |
| 1334275200000 | 289.74 |
| 1334534400000 | 290.66 |
| 1334620800000 | 292.07 |
| 1334707200000 | 291.33 |
| 1334793600000 | 291.08 |
| 1334880000000 | 291.41 |
| 1335139200000 | 291.08 |
| 1335225600000 | 296.56 |
| 1335312000000 | 296.79 |
| 1335398400000 | 300.0299 |
| 1335484800000 | 300.99 |
| 1335744000000 | 302.94 |
| 1335830400000 | 304.62 |
| 1335916800000 | 306 |
| 1336003200000 | 306.14 |
| 1336089600000 | 304.0299 |
| 1336348800000 | 306.99 |
| 1336435200000 | 307.3 |
| 1336521600000 | 306.93 |
| 1336608000000 | 308.97 |
| 1336694400000 | 312.97 |
| 1336953600000 | 313.63 |
| 1337040000000 | 314.47 |
| 1337126400000 | 314.22 |
| 1337212800000 | 315.5299 |
| 1337299200000 | 316.68 |
| 1337558400000 | 315.41 |
| 1337644800000 | 316.04 |
| 1337731200000 | 318.97 |
| 1337817600000 | 320.38 |
| 1337904000000 | 322.97 |
| 1338163200000 | 322.3 |
| 1338249600000 | 324.87 |
| 1338336000000 | 326.5899 |
| 1338422400000 | 329.5899 |
| 1338508800000 | 325.01 |
| 1338768000000 | 323.83 |
| 1338854400000 | 324.35 |
| 1338940800000 | 327.91 |
| 1339027200000 | 324.86 |
| 1339113600000 | 331.29 |
| 1339372800000 | 330.5299 |
| 1339459200000 | 335.08 |
| 1339545600000 | 332.21 |
| 1339632000000 | 336.92 |
| 1339718400000 | 336.25 |
| 1339977600000 | 338.51 |
| 1340064000000 | 336.06 |
| 1340150400000 | 334.17 |
| 1340236800000 | 333.8 |
| 1340323200000 | 338.15 |
| 1340582400000 | 337.33 |
| 1340668800000 | 339.07 |
| 1340755200000 | 340.43 |
| 1340841600000 | 342.67 |
| 1340928000000 | 339.15 |
| 1341187200000 | 346.39 |
| 1341273600000 | 346.24 |
| 1341360000000 | 348.79 |
| 1341446400000 | 350.58 |
| 1341532800000 | 351.92 |
| 1341792000000 | 353.33 |
| 1341878400000 | 353.83 |
| 1341964800000 | 353.64 |
| 1342051200000 | 353.12 |
| 1342137600000 | 356.26 |
| 1342396800000 | 357.11 |
| 1342483200000 | 361.57 |
| 1342569600000 | 361.44 |
| 1342656000000 | 355.9 |
| 1342742400000 | 357.16 |
| 1343001600000 | 357.26 |
| 1343088000000 | 353.61 |
| 1343174400000 | 355.02 |
| 1343260800000 | 359.15 |
| 1343347200000 | 363.85 |
| 1343606400000 | 370.1 |
| 1343692800000 | 370.24 |
| 1343779200000 | 370.23 |
| 1343865600000 | 372.21 |
| 1343952000000 | 367.39 |
| 1344211200000 | 366.14 |
| 1344297600000 | 365.48 |
| 1344384000000 | 367.88 |
| 1344470400000 | 369.77 |
| 1344556800000 | 372.14 |
| 1344816000000 | 370.18 |
| 1344902400000 | 370.63 |
| 1344988800000 | 371.74 |
| 1345075200000 | 368.45 |
| 1345161600000 | 370.25 |
| 1345420800000 | 366.57 |
| 1345507200000 | 359.07 |
| 1345593600000 | 357.62 |
| 1345680000000 | 353.49 |
| 1345766400000 | 359.81 |
| 1346025600000 | 358.52 |
| 1346112000000 | 355.98 |
| 1346198400000 | 359.58 |
| 1346284800000 | 358.69 |
| 1346371200000 | 355.38 |
| 1346630400000 | 355.98 |
| 1346716800000 | 359.23 |
| 1346803200000 | 359.18 |
| 1346889600000 | 362.63 |
| 1346976000000 | 356.27 |
| 1347235200000 | 358.32 |
| 1347321600000 | 358.12 |
| 1347408000000 | 359.3 |
| 1347494400000 | 362.0299 |
| 1347580800000 | 348.9 |
| 1347840000000 | 350.55 |
| 1347926400000 | 353.99 |
| 1348012800000 | 355.68 |
| 1348099200000 | 359.82 |
| 1348185600000 | 359.91 |
| 1348444800000 | 362.68 |
| 1348531200000 | 359.91 |
| 1348617600000 | 362.86 |
| 1348704000000 | 362.64 |
| 1348790400000 | 360.18 |
| 1349049600000 | 358.63 |
| 1349136000000 | 357.67 |
| 1349222400000 | 362.3399 |
| 1349308800000 | 362.67 |
| 1349395200000 | 361.36 |
| 1349654400000 | 361.65 |
| 1349740800000 | 359.06 |
| 1349827200000 | 357.8399 |
| 1349913600000 | 353.9 |
| 1350000000000 | 349.21 |
| 1350259200000 | 348.68 |
| 1350345600000 | 346.68 |
| 1350432000000 | 347.2 |
| 1350518400000 | 351.7799 |
| 1350604800000 | 347.37 |
| 1350864000000 | 344.6 |
| 1350950400000 | 344.54 |
| 1351036800000 | 344.11 |
| 1351123200000 | 343.81 |
| 1351209600000 | 346.3 |
| 1351468800000 | 346.91 |
| 1351555200000 | 345.3 |
| 1351641600000 | 345.79 |
| 1351728000000 | 349.55 |
| 1351814400000 | 349.89 |
| 1352073600000 | 350.52 |
| 1352160000000 | 350.12 |
| 1352246400000 | 343.13 |
| 1352332800000 | 340.7 |
| 1352419200000 | 342.38 |
| 1352678400000 | 344.0299 |
| 1352764800000 | 343.95 |
| 1352851200000 | 340.17 |
| 1352937600000 | 334.9 |
| 1353024000000 | 335.94 |
| 1353283200000 | 340.4 |
| 1353369600000 | 339.92 |
| 1353456000000 | 341.33 |
| 1353542400000 | 339.72 |
| 1353628800000 | 342.33 |
| 1353888000000 | 339.2799 |
| 1353974400000 | 337.98 |
| 1354060800000 | 340.1 |
| 1354147200000 | 341.27 |
| 1354233600000 | 341.89 |
| 1354492800000 | 340.2799 |
| 1354579200000 | 338 |
| 1354665600000 | 339.62 |
| 1354752000000 | 341.46 |
| 1354838400000 | 343.52 |
| 1355097600000 | 342.8399 |
| 1355184000000 | 343.87 |
| 1355270400000 | 346.1 |
| 1355356800000 | 343.72 |
| 1355443200000 | 341.08 |
| 1355702400000 | 340.91 |
| 1355788800000 | 339.96 |
| 1355875200000 | 335.14 |
| 1355961600000 | 337.92 |
| 1356048000000 | 336.77 |
| 1356307200000 | 336.27 |
| 1356566400000 | 335.07 |
| 1356652800000 | 331.9 |
| 1356912000000 | 336.11 |
| 1357084800000 | 344.7799 |
| 1357171200000 | 347.6 |
| 1357257600000 | 350.65 |
| 1357516800000 | 350.5299 |
| 1357603200000 | 345.0299 |
| 1357689600000 | 344.7799 |
| 1357776000000 | 342.77 |
| 1357862400000 | 338.32 |
| 1358121600000 | 334.7799 |
| 1358208000000 | 332.97 |
| 1358294400000 | 331.17 |
| 1358380800000 | 331.2799 |
| 1358467200000 | 334.97 |
| 1358726400000 | 334.51 |
| 1358812800000 | 337.56 |
| 1358899200000 | 338.14 |
| 1358985600000 | 335.18 |
| 1359072000000 | 333.33 |
| 1359331200000 | 334.67 |
| 1359417600000 | 338.63 |
| 1359504000000 | 334.79 |
| 1359590400000 | 336.11 |
| 1359676800000 | 338.54 |
| 1359936000000 | 340.19 |
| 1360022400000 | 342.73 |
| 1360108800000 | 343.42 |
| 1360195200000 | 345.96 |
| 1360281600000 | 345.74 |
| 1360540800000 | 345.41 |
| 1360627200000 | 345.32 |
| 1360713600000 | 344.96 |
| 1360800000000 | 341.55 |
| 1360886400000 | 342.72 |
| 1361145600000 | 342.5 |
| 1361232000000 | 344.97 |
| 1361318400000 | 343.5299 |
| 1361404800000 | 347.9 |
| 1361491200000 | 352.22 |
| 1361750400000 | 348.64 |
| 1361836800000 | 354.75 |
| 1361923200000 | 357.21 |
| 1362009600000 | 358.95 |
| 1362096000000 | 362.65 |
| 1362355200000 | 364.27 |
| 1362441600000 | 366.99 |
| 1362528000000 | 365.94 |
| 1362614400000 | 363.67 |
| 1362700800000 | 368.97 |
| 1362960000000 | 367.47 |
| 1363046400000 | 369.16 |
| 1363132800000 | 369.08 |
| 1363219200000 | 370.74 |
| 1363305600000 | 365.64 |
| 1363564800000 | 368.46 |
| 1363651200000 | 371.1 |
| 1363737600000 | 369.65 |
| 1363824000000 | 370 |
| 1363910400000 | 370.66 |
| 1364169600000 | 373.47 |
| 1364256000000 | 377.5899 |
| 1364342400000 | 377.95 |
| 1364428800000 | 377.75 |
| 1364860800000 | 382.63 |
| 1364947200000 | 379.0899 |
| 1365033600000 | 382.94 |
| 1365120000000 | 378.57 |
| 1365379200000 | 379.88 |
| 1365465600000 | 379.56 |
| 1365552000000 | 382.82 |
| 1365638400000 | 384.83 |
| 1365724800000 | 386.4 |
| 1365984000000 | 384.31 |
| 1366070400000 | 383.6 |
| 1366156800000 | 382.47 |
| 1366243200000 | 384.73 |
| 1366329600000 | 390.49 |
| 1366588800000 | 393.64 |
| 1366675200000 | 395.47 |
| 1366761600000 | 385.72 |
| 1366848000000 | 390.98 |
| 1366934400000 | 389.77 |
| 1367193600000 | 388.88 |
| 1367280000000 | 388.6 |
| 1367366400000 | 385.51 |
| 1367452800000 | 389.27 |
| 1367539200000 | 387.96 |
| 1367798400000 | 387.3399 |
| 1367884800000 | 390.66 |
| 1367971200000 | 391.21 |
| 1368057600000 | 390.29 |
| 1368144000000 | 394.54 |
| 1368403200000 | 391.79 |
| 1368489600000 | 394.76 |
| 1368576000000 | 399.43 |
| 1368662400000 | 395.77 |
| 1368748800000 | 399.2799 |
| 1369008000000 | 395.62 |
| 1369094400000 | 393.1 |
| 1369180800000 | 388.89 |
| 1369267200000 | 389.07 |
| 1369353600000 | 387.16 |
| 1369612800000 | 387.01 |
| 1369699200000 | 384.83 |
| 1369785600000 | 376.56 |
| 1369872000000 | 371.06 |
| 1369958400000 | 368.56 |
| 1370217600000 | 366.87 |
| 1370304000000 | 368.54 |
| 1370390400000 | 364.12 |
| 1370476800000 | 367.97 |
| 1370563200000 | 366.64 |
| 1370822400000 | 369.94 |
| 1370908800000 | 365.73 |
| 1370995200000 | 361.98 |
| 1371081600000 | 369.4 |
| 1371168000000 | 367.37 |
| 1371427200000 | 365.68 |
| 1371513600000 | 368.74 |
| 1371600000000 | 359.04 |
| 1371686400000 | 355.92 |
| 1371772800000 | 358.9 |
| 1372032000000 | 357.39 |
| 1372118400000 | 364.36 |
| 1372204800000 | 365.56 |
| 1372291200000 | 367.93 |
| 1372377600000 | 366.76 |
| 1372636800000 | 365.55 |
| 1372723200000 | 367.72 |
| 1372809600000 | 370.5899 |
| 1372896000000 | 372.39 |
| 1372982400000 | 375.66 |
| 1373241600000 | 376.13 |
| 1373328000000 | 378.01 |
| 1373414400000 | 375.25 |
| 1373500800000 | 375.19 |
| 1373587200000 | 373.46 |
| 1373846400000 | 370.62 |
| 1373932800000 | 369.35 |
| 1374019200000 | 371.13 |
| 1374105600000 | 368.04 |
| 1374192000000 | 367.24 |
| 1374451200000 | 364.07 |
| 1374537600000 | 364.5899 |
| 1374624000000 | 362.7 |
| 1374710400000 | 362.8 |
| 1374796800000 | 363.18 |
| 1375056000000 | 366.15 |
| 1375142400000 | 362.65 |
| 1375228800000 | 357.71 |
| 1375315200000 | 363.01 |
| 1375401600000 | 362.71 |
| 1375660800000 | 364.26 |
| 1375747200000 | 361.36 |
| 1375833600000 | 360.38 |
| 1375920000000 | 355.29 |
| 1376006400000 | 354.43 |
| 1376265600000 | 356.55 |
| 1376352000000 | 356.15 |
| 1376438400000 | 354.62 |
| 1376524800000 | 353.87 |
| 1376611200000 | 348.38 |
| 1376870400000 | 345.65 |
| 1376956800000 | 344.91 |
| 1377043200000 | 342.42 |
| 1377129600000 | 343.85 |
| 1377216000000 | 346.69 |
| 1377475200000 | 343.76 |
| 1377561600000 | 342.48 |
| 1377648000000 | 342.42 |
| 1377734400000 | 350 |
| 1377820800000 | 349.74 |
| 1378080000000 | 349.7 |
| 1378166400000 | 348.13 |
| 1378252800000 | 350.46 |
| 1378339200000 | 349.64 |
| 1378425600000 | 348.48 |
| 1378684800000 | 346.7 |
| 1378771200000 | 349.83 |
| 1378857600000 | 349.45 |
| 1378944000000 | 351.72 |
| 1379030400000 | 353.44 |
| 1379289600000 | 353.4 |
| 1379376000000 | 354.5 |
| 1379462400000 | 356.07 |
| 1379548800000 | 351.2 |
| 1379635200000 | 347.54 |
| 1379894400000 | 348.86 |
| 1379980800000 | 346.68 |
| 1380067200000 | 345 |
| 1380153600000 | 348.57 |
| 1380240000000 | 343.96 |
| 1380499200000 | 342.35 |
| 1380585600000 | 344.26 |
| 1380672000000 | 340.95 |
| 1380758400000 | 338.63 |
| 1380844800000 | 340.15 |
| 1381104000000 | 342.73 |
| 1381190400000 | 337.29 |
| 1381276800000 | 343.2 |
| 1381363200000 | 347.48 |
| 1381449600000 | 347.18 |
| 1381708800000 | 344.98 |
| 1381795200000 | 345.01 |
| 1381881600000 | 350.61 |
| 1381968000000 | 352.07 |
| 1382054400000 | 354.92 |
| 1382313600000 | 359.18 |
| 1382400000000 | 358.63 |
| 1382486400000 | 357.37 |
| 1382572800000 | 353.2799 |
| 1382659200000 | 356.7799 |
| 1382918400000 | 358.4 |
| 1383004800000 | 363.47 |
| 1383091200000 | 362.13 |
| 1383177600000 | 366.25 |
| 1383264000000 | 369.0899 |
| 1383523200000 | 370.81 |
| 1383609600000 | 366.06 |
| 1383696000000 | 367.49 |
| 1383782400000 | 366.11 |
| 1383868800000 | 367.25 |
| 1384128000000 | 364.3 |
| 1384214400000 | 364.61 |
| 1384300800000 | 364.8 |
| 1384387200000 | 364.63 |
| 1384473600000 | 366.66 |
| 1384732800000 | 367.51 |
| 1384819200000 | 367.04 |
| 1384905600000 | 365.93 |
| 1384992000000 | 365.5 |
| 1385078400000 | 363.17 |
| 1385337600000 | 363.0299 |
| 1385424000000 | 361.46 |
| 1385510400000 | 361.67 |
| 1385596800000 | 361.08 |
| 1385683200000 | 359.22 |
| 1385942400000 | 358.02 |
| 1386028800000 | 357.32 |
| 1386115200000 | 356.91 |
| 1386201600000 | 351.45 |
| 1386288000000 | 353.96 |
| 1386547200000 | 354.41 |
| 1386633600000 | 350.88 |
| 1386720000000 | 346.45 |
| 1386806400000 | 345.99 |
| 1386892800000 | 345.61 |
| 1387152000000 | 346.5 |
| 1387238400000 | 344.65 |
| 1387324800000 | 348.68 |
| 1387411200000 | 351.21 |
| 1387497600000 | 349.7 |
| 1387756800000 | 352.44 |
| 1387843200000 | 355.74 |
| 1388102400000 | 355.11 |
| 1388361600000 | 354.5 |
| 1388448000000 | 355.49 |
| 1388620800000 | 356.3 |
| 1388707200000 | 355.1 |
| 1388966400000 | 354.92 |
| 1389052800000 | 357.6 |
| 1389139200000 | 354.62 |
| 1389225600000 | 348.48 |
| 1389312000000 | 347.76 |
| 1389571200000 | 345.45 |
| 1389657600000 | 346.0299 |
| 1389744000000 | 352.45 |
| 1389830400000 | 353.42 |
| 1389916800000 | 352.7799 |
| 1390176000000 | 352.94 |
| 1390262400000 | 351.1 |
| 1390348800000 | 348.15 |
| 1390435200000 | 347.72 |
| 1390521600000 | 343.85 |
| 1390780800000 | 344.8399 |
| 1390867200000 | 344.76 |
| 1390953600000 | 344.17 |
| 1391040000000 | 347.5 |
| 1391126400000 | 350.29 |
| 1391385600000 | 338.51 |
| 1391472000000 | 340.79 |
| 1391558400000 | 338.35 |
| 1391644800000 | 337.46 |
| 1391731200000 | 339.5 |
| 1391990400000 | 339.49 |
| 1392076800000 | 342.56 |
| 1392163200000 | 345.13 |
| 1392249600000 | 346.38 |
| 1392336000000 | 343.24 |
| 1392595200000 | 342.86 |
| 1392681600000 | 339.08 |
| 1392768000000 | 340.15 |
| 1392854400000 | 346.8 |
| 1392940800000 | 342.16 |
| 1393200000000 | 340.17 |
| 1393286400000 | 337.67 |
| 1393372800000 | 338.02 |
| 1393459200000 | 342.71 |
| 1393545600000 | 339.38 |
| 1393804800000 | 338.88 |
| 1393891200000 | 342.65 |
| 1393977600000 | 341.46 |
| 1394064000000 | 340.2799 |
| 1394150400000 | 339.06 |
| 1394409600000 | 337.81 |
| 1394496000000 | 336.4 |
| 1394582400000 | 334.7799 |
| 1394668800000 | 332.95 |
| 1394755200000 | 333.64 |
| 1395014400000 | 335.9 |
| 1395100800000 | 338.54 |
| 1395187200000 | 336.99 |
| 1395273600000 | 346.61 |
| 1395360000000 | 346.56 |
| 1395619200000 | 347.12 |
| 1395705600000 | 348.74 |
| 1395792000000 | 347.67 |
| 1395878400000 | 353.55 |
| 1395964800000 | 353.5 |
| 1396224000000 | 353.06 |
| 1396310400000 | 353.99 |
| 1396396800000 | 355.43 |
| 1396483200000 | 358.0899 |
| 1396569600000 | 358.38 |
| 1396828800000 | 356.6 |
| 1396915200000 | 357.48 |
| 1397001600000 | 355.13 |
| 1397088000000 | 352.19 |
| 1397174400000 | 350.3399 |
| 1397433600000 | 353.26 |
| 1397520000000 | 353.22 |
| 1397606400000 | 356.64 |
| 1397692800000 | 357.5299 |
| 1398124800000 | 359.9 |
| 1398211200000 | 352.01 |
| 1398297600000 | 347.18 |
| 1398384000000 | 345.17 |
| 1398643200000 | 348.76 |
| 1398729600000 | 352.25 |
| 1398816000000 | 352.69 |
| 1398902400000 | 354.44 |
| 1398988800000 | 354.79 |
| 1399248000000 | 355.96 |
| 1399334400000 | 353.62 |
| 1399420800000 | 357.48 |
| 1399507200000 | 363.87 |
| 1399593600000 | 366.51 |
| 1399852800000 | 366.89 |
| 1399939200000 | 366.49 |
| 1400025600000 | 367.97 |
| 1400112000000 | 369.05 |
| 1400198400000 | 373.12 |
| 1400457600000 | 371.82 |
| 1400544000000 | 367.15 |
| 1400630400000 | 369.06 |
| 1400716800000 | 370.99 |
| 1400803200000 | 372.5 |
| 1401062400000 | 372.12 |
| 1401148800000 | 372 |
| 1401235200000 | 373.33 |
| 1401321600000 | 372.76 |
| 1401408000000 | 373.07 |
| 1401667200000 | 374.73 |
| 1401753600000 | 371.36 |
| 1401840000000 | 370.62 |
| 1401926400000 | 370.43 |
| 1402012800000 | 369.35 |
| 1402272000000 | 371.17 |
| 1402358400000 | 372.06 |
| 1402444800000 | 371.01 |
| 1402531200000 | 369.3 |
| 1402617600000 | 371.35 |
| 1402876800000 | 370.63 |
| 1402963200000 | 370.88 |
| 1403049600000 | 371.43 |
| 1403136000000 | 370.47 |
| 1403222400000 | 371.46 |
| 1403481600000 | 371.7799 |
| 1403568000000 | 369.39 |
| 1403654400000 | 368.94 |
| 1403740800000 | 369.49 |
| 1403827200000 | 369.69 |
| 1404086400000 | 367.25 |
| 1404172800000 | 369.2799 |
| 1404259200000 | 371.11 |
| 1404345600000 | 373.45 |
| 1404432000000 | 374.32 |
| 1404691200000 | 374 |
| 1404777600000 | 370.48 |
| 1404864000000 | 371.52 |
| 1404950400000 | 374.93 |
| 1405036800000 | 377.49 |
| 1405296000000 | 377.72 |
| 1405382400000 | 379.85 |
| 1405468800000 | 383.22 |
| 1405555200000 | 379.67 |
| 1405641600000 | 382.18 |
| 1405900800000 | 380.5299 |
| 1405987200000 | 383.02 |
| 1406073600000 | 383.18 |
| 1406160000000 | 381.91 |
| 1406246400000 | 383.02 |
| 1406505600000 | 384.48 |
| 1406592000000 | 391.17 |
| 1406678400000 | 390.71 |
| 1406764800000 | 383.07 |
| 1406851200000 | 378.58 |
| 1407110400000 | 380.47 |
| 1407196800000 | 378.89 |
| 1407283200000 | 374 |
| 1407369600000 | 370.86 |
| 1407456000000 | 370.4 |
| 1407715200000 | 371.56 |
| 1407801600000 | 374.06 |
| 1407888000000 | 373.4 |
| 1407974400000 | 374.88 |
| 1408060800000 | 373.3 |
| 1408320000000 | 373.49 |
| 1408406400000 | 373.72 |
| 1408492800000 | 375.66 |
| 1408579200000 | 376.31 |
| 1408665600000 | 376.4 |
| 1408924800000 | 379.51 |
| 1409011200000 | 380.01 |
| 1409097600000 | 381.99 |
| 1409184000000 | 383.16 |
| 1409270400000 | 385.51 |
| 1409529600000 | 386.44 |
| 1409616000000 | 386.18 |
| 1409702400000 | 387.08 |
| 1409788800000 | 391.98 |
| 1409875200000 | 393.94 |
| 1410134400000 | 391.69 |
| 1410220800000 | 388.65 |
| 1410307200000 | 388.63 |
| 1410393600000 | 389.76 |
| 1410480000000 | 385.82 |
| 1410739200000 | 386.81 |
| 1410825600000 | 388.98 |
| 1410912000000 | 389.93 |
| 1410998400000 | 393.55 |
| 1411084800000 | 398.7 |
| 1411344000000 | 398.13 |
| 1411430400000 | 394.71 |
| 1411516800000 | 397.83 |
| 1411603200000 | 394.99 |
| 1411689600000 | 398.62 |
| 1411948800000 | 398.47 |
| 1412035200000 | 400.88 |
| 1412121600000 | 398.44 |
| 1412208000000 | 397.13 |
| 1412294400000 | 404.63 |
| 1412553600000 | 404.82 |
| 1412640000000 | 400.31 |
| 1412726400000 | 401.45 |
| 1412812800000 | 395.24 |
| 1412899200000 | 394.38 |
| 1413158400000 | 388.38 |
| 1413244800000 | 388.2 |
| 1413331200000 | 383.49 |
| 1413417600000 | 381.19 |
| 1413504000000 | 385.67 |
| 1413763200000 | 388.54 |
| 1413849600000 | 393.58 |
| 1413936000000 | 393.42 |
| 1414022400000 | 390.3 |
| 1414108800000 | 393.07 |
| 1414368000000 | 395.32 |
| 1414454400000 | 398.12 |
| 1414540800000 | 397.41 |
| 1414627200000 | 402.91 |
| 1414713600000 | 408.01 |
| 1414972800000 | 410.3 |
| 1415059200000 | 406.32 |
| 1415145600000 | 409.77 |
| 1415232000000 | 408.51 |
| 1415318400000 | 412.83 |
| 1415577600000 | 413.33 |
| 1415664000000 | 413.42 |
| 1415750400000 | 414.69 |
| 1415836800000 | 417.33 |
| 1415923200000 | 419.9 |
| 1416182400000 | 420.84 |
| 1416268800000 | 418.12 |
| 1416355200000 | 413.64 |
| 1416441600000 | 411.72 |
| 1416528000000 | 416.7 |
| 1416787200000 | 410.62 |
| 1416873600000 | 408.98 |
| 1416960000000 | 412.16 |
| 1417046400000 | 413.72 |
| 1417132800000 | 417.04 |
| 1417392000000 | 413.24 |
| 1417478400000 | 407.58 |
| 1417564800000 | 407.96 |
| 1417651200000 | 403.0299 |
| 1417737600000 | 406.65 |
| 1417996800000 | 407.01 |
| 1418083200000 | 391.2799 |
| 1418169600000 | 385.29 |
| 1418256000000 | 389.4 |
| 1418342400000 | 380.4 |
| 1418601600000 | 381.37 |
| 1418688000000 | 378.94 |
| 1418774400000 | 388.7799 |
| 1418860800000 | 399.14 |
| 1418947200000 | 399.79 |
| 1419206400000 | 403.39 |
| 1419292800000 | 407.76 |
| 1419379200000 | 407.13 |
| 1419811200000 | 407.93 |
| 1419897600000 | 407.08 |
| 1419984000000 | 404.76 |
| 1420156800000 | 408.8 |
| 1420416000000 | 407.27 |
| 1420502400000 | 409.7 |
| 1420588800000 | 412.61 |
| 1420675200000 | 419.31 |
| 1420761600000 | 414.91 |
| 1421020800000 | 417.2799 |
| 1421107200000 | 419.51 |
| 1421193600000 | 417.2799 |
| 1421280000000 | 424.5 |
| 1421366400000 | 435.01 |
| 1421625600000 | 430.18 |
| 1421712000000 | 433.47 |
| 1421798400000 | 432.44 |
| 1421884800000 | 438.65 |
| 1421971200000 | 440.46 |
| 1422230400000 | 437.3 |
| 1422316800000 | 427.75 |
| 1422403200000 | 427.32 |
| 1422489600000 | 428.62 |
| 1422576000000 | 428.08 |
| 1422835200000 | 434.86 |
| 1422921600000 | 438.22 |
| 1423008000000 | 439.89 |
| 1423094400000 | 441.2 |
| 1423180800000 | 449.13 |
| 1423440000000 | 446.56 |
| 1423526400000 | 450.78 |
| 1423612800000 | 450.87 |
| 1423699200000 | 448.03 |
| 1423785600000 | 447.02 |
| 1424044800000 | 446.79 |
| 1424131200000 | 446.99 |
| 1424217600000 | 445.64 |
| 1424304000000 | 442.14 |
| 1424390400000 | 443.64 |
| 1424649600000 | 441.42 |
| 1424736000000 | 444.04 |
| 1424822400000 | 444.86 |
| 1424908800000 | 452.52 |
| 1424995200000 | 453.59 |
| 1425254400000 | 454.42 |
| 1425340800000 | 454.35 |
| 1425427200000 | 455.07 |
| 1425513600000 | 455.97 |
| 1425600000000 | 456.08 |
| 1425859200000 | 454.88 |
| 1425945600000 | 453.76 |
| 1426032000000 | 459.14 |
| 1426118400000 | 465.03 |
| 1426204800000 | 466.35 |
| 1426464000000 | 467.71 |
| 1426550400000 | 465.26 |
| 1426636800000 | 469.58 |
| 1426723200000 | 467.5 |
| 1426809600000 | 462.09 |
| 1427068800000 | 457.39 |
| 1427155200000 | 457.04 |
| 1427241600000 | 447.15 |
| 1427328000000 | 449.9 |
| 1427414400000 | 451.05 |
| 1427673600000 | 456.29 |
| 1427760000000 | 455.99 |
| 1427846400000 | 458.34 |
| 1427932800000 | 457.58 |
| 1428364800000 | 458.44 |
| 1428451200000 | 461.57 |
| 1428537600000 | 466.18 |
| 1428624000000 | 469.82 |
| 1428883200000 | 471.93 |
| 1428969600000 | 466.88 |
| 1429056000000 | 472.2 |
| 1429142400000 | 466.87 |
| 1429228800000 | 460.42 |
| 1429488000000 | 465.87 |
| 1429574400000 | 465.55 |
| 1429660800000 | 469.73 |
| 1429747200000 | 476.14 |
| 1429833600000 | 471.75 |
| 1430092800000 | 471.34 |
| 1430179200000 | 473.06 |
| 1430265600000 | 465.16 |
| 1430352000000 | 459.91 |
| 1430438400000 | 458.38 |
| 1430697600000 | 462.08 |
| 1430784000000 | 454.55 |
| 1430870400000 | 445.3 |
| 1430956800000 | 448.59 |
| 1431043200000 | 453.65 |
| 1431302400000 | 454.41 |
| 1431388800000 | 450.57 |
| 1431475200000 | 447.25 |
| 1431561600000 | 448.6 |
| 1431648000000 | 446.85 |
| 1431907200000 | 451.27 |
| 1431993600000 | 456.87 |
| 1432080000000 | 459.84 |
| 1432166400000 | 462.49 |
| 1432252800000 | 463.64 |
| 1432512000000 | 463.96 |
| 1432598400000 | 467.8 |
| 1432684800000 | 470.95 |
| 1432771200000 | 468.2 |
| 1432857600000 | 464.29 |
| 1433116800000 | 465.45 |
| 1433203200000 | 456.11 |
| 1433289600000 | 453.8 |
| 1433376000000 | 450.89 |
| 1433462400000 | 450.45 |
| 1433721600000 | 446.9 |
| 1433808000000 | 444.86 |
| 1433894400000 | 444.63 |
| 1433980800000 | 448.56 |
| 1434067200000 | 444.14 |
| 1434326400000 | 442.59 |
| 1434412800000 | 445.96 |
| 1434499200000 | 446.03 |
| 1434585600000 | 443.51 |
| 1434672000000 | 444.59 |
| 1434931200000 | 443.51 |
| 1435017600000 | 456.85 |
| 1435104000000 | 453.93 |
| 1435190400000 | 455.77 |
| 1435276800000 | 457.61 |
| 1435536000000 | 450.52 |
| 1435622400000 | 449.07 |
| 1435708800000 | 452.37 |
| 1435795200000 | 454.35 |
| 1435881600000 | 454.62 |
| 1436140800000 | 453.69 |
| 1436227200000 | 460.68 |
| 1436313600000 | 450.07 |
| 1436400000000 | 447.42 |
| 1436486400000 | 447.64 |
| 1436745600000 | 456.6 |
| 1436832000000 | 459.6 |
| 1436918400000 | 458.71 |
| 1437004800000 | 465.62 |
| 1437091200000 | 465.91 |
| 1437350400000 | 466.49 |
| 1437436800000 | 456.05 |
| 1437523200000 | 452.81 |
| 1437609600000 | 447.89 |
| 1437696000000 | 448.72 |
| 1437955200000 | 441.93 |
| 1438041600000 | 445.29 |
| 1438128000000 | 449.58 |
| 1438214400000 | 455.5 |
| 1438300800000 | 451.92 |
| 1438560000000 | 455.17 |
| 1438646400000 | 453.48 |
| 1438732800000 | 457.36 |
| 1438819200000 | 453.25 |
| 1438905600000 | 450.99 |
| 1439164800000 | 456.03 |
| 1439251200000 | 452.95 |
| 1439337600000 | 445.78 |
| 1439424000000 | 446.02 |
| 1439510400000 | 448.09 |
| 1439769600000 | 450.96 |
| 1439856000000 | 453.08 |
| 1439942400000 | 452.25 |
| 1440028800000 | 440.69 |
| 1440115200000 | 430.05 |
| 1440374400000 | 406.47 |
| 1440460800000 | 403.73 |
| 1440547200000 | 415.8 |
| 1440633600000 | 432.39 |
| 1440720000000 | 430.96 |
| 1440979200000 | 430.05 |
| 1441065600000 | 417.4 |
| 1441152000000 | 423.86 |
| 1441238400000 | 433.4 |
| 1441324800000 | 425.77 |
| 1441584000000 | 423.94 |
| 1441670400000 | 431.55 |
| 1441756800000 | 428.05 |
| 1441843200000 | 425.09 |
| 1441929600000 | 422.51 |
| 1442188800000 | 420.93 |
| 1442275200000 | 426.89 |
| 1442361600000 | 426.41 |
| 1442448000000 | 421.93 |
| 1442534400000 | 417.04 |
| 1442793600000 | 424.93 |
| 1442880000000 | 422.48 |
| 1442966400000 | 420.03 |
| 1443052800000 | 413.67 |
| 1443139200000 | 419.97 |
| 1443398400000 | 413.15 |
| 1443484800000 | 412.7 |
| 1443571200000 | 418.1 |
| 1443657600000 | 414.42 |
| 1443744000000 | 413.23 |
| 1444003200000 | 426.04 |
| 1444089600000 | 422.8 |
| 1444176000000 | 425.97 |
| 1444262400000 | 427.86 |
| 1444348800000 | 423.43 |
| 1444608000000 | 424.13 |
| 1444694400000 | 424.05 |
| 1444780800000 | 420.45 |
| 1444867200000 | 427.55 |
| 1444953600000 | 430.07 |
| 1445212800000 | 431.77 |
| 1445299200000 | 434.03 |
| 1445385600000 | 431.11 |
| 1445472000000 | 446.53 |
| 1445558400000 | 451.66 |
| 1445817600000 | 451.47 |
| 1445904000000 | 446.31 |
| 1445990400000 | 449.68 |
| 1446076800000 | 453.48 |
| 1446163200000 | 451.04 |
| 1446422400000 | 452.38 |
| 1446508800000 | 454.41 |
| 1446595200000 | 455.62 |
| 1446681600000 | 453.95 |
| 1446768000000 | 455.57 |
| 1447027200000 | 451.67 |
| 1447113600000 | 452.3 |
| 1447200000000 | 452.6 |
| 1447286400000 | 447.31 |
| 1447372800000 | 443.1 |
| 1447632000000 | 452.59 |
| 1447718400000 | 456.6 |
| 1447804800000 | 459.7 |
| 1447891200000 | 458.54 |
| 1447977600000 | 459.64 |
| 1448236800000 | 458.42 |
| 1448323200000 | 457.32 |
| 1448409600000 | 458.28 |
| 1448496000000 | 457.85 |
| 1448582400000 | 460.57 |
| 1448841600000 | 463.47 |
| 1448928000000 | 463.47 |
| 1449014400000 | 460.42 |
| 1449100800000 | 443.54 |
| 1449187200000 | 452.51 |
| 1449446400000 | 455.41 |
| 1449532800000 | 449.82 |
| 1449619200000 | 442.34 |
| 1449705600000 | 443.5 |
| 1449792000000 | 433.97 |
| 1450051200000 | 437.56 |
| 1450137600000 | 444.54 |
| 1450224000000 | 451.55 |
| 1450310400000 | 448.99 |
| 1450396800000 | 444.08 |
| 1450656000000 | 445.35 |
| 1450742400000 | 447.4 |
| 1450828800000 | 456.99 |
| 1450915200000 | 452.04 |
| 1451260800000 | 452.02 |
| 1451347200000 | 458.32 |
| 1451433600000 | 454.31 |
| 1451520000000 | 451.61 |
| 1451865600000 | 451.93 |
| 1451952000000 | 460.09 |
| 1452038400000 | 454.69 |
| 1452124800000 | 445.7 |
| 1452211200000 | 440.55 |
| 1452470400000 | 446.1 |
| 1452556800000 | 446.16 |
| 1452643200000 | 439.45 |
| 1452729600000 | 446.4 |
| 1452816000000 | 435.63 |
| 1453075200000 | 438.19 |
| 1453161600000 | 442.14 |
| 1453248000000 | 434.97 |
| 1453334400000 | 447.9 |
| 1453420800000 | 459.51 |
| 1453680000000 | 457.34 |
| 1453766400000 | 465.89 |
| 1453852800000 | 466.67 |
| 1453939200000 | 464.67 |
| 1454025600000 | 478.41 |
| 1454284800000 | 479.5 |
| 1454371200000 | 473.87 |
| 1454457600000 | 474.74 |
| 1454544000000 | 470.31 |
| 1454630400000 | 473.11 |
| 1454889600000 | 469.74 |
| 1454976000000 | 458.94 |
| 1455062400000 | 461.75 |
| 1455148800000 | 453.25 |
| 1455235200000 | 463.03 |
| 1455494400000 | 467.46 |
| 1455580800000 | 469.78 |
| 1455667200000 | 472.12 |
| 1455753600000 | 478.48 |
| 1455840000000 | 474.28 |
| 1456099200000 | 481.33 |
| 1456185600000 | 478.58 |
| 1456272000000 | 482.22 |
| 1456358400000 | 485.4 |
| 1456444800000 | 487.94 |
| 1456704000000 | 489.13 |
| 1456790400000 | 496.25 |
| 1456876800000 | 501.48 |
| 1456963200000 | 497.78 |
| 1457049600000 | 493.84 |
| 1457308800000 | 498.07 |
| 1457395200000 | 495.37 |
| 1457481600000 | 497.55 |
| 1457568000000 | 492.5 |
| 1457654400000 | 493.9 |
| 1457913600000 | 495.85 |
| 1458000000000 | 496.79 |
| 1458086400000 | 502.38 |
| 1458172800000 | 497.21 |
| 1458259200000 | 493.28 |
| 1458518400000 | 497.42 |
| 1458604800000 | 496.21 |
| 1458691200000 | 496.3 |
| 1458777600000 | 501.13 |
| 1459209600000 | 506.75 |
| 1459296000000 | 500.16 |
| 1459382400000 | 497.27 |
| 1459468800000 | 498.58 |
| 1459728000000 | 500.39 |
| 1459814400000 | 496.92 |
| 1459900800000 | 495.39 |
| 1459987200000 | 488.8 |
| 1460073600000 | 488.99 |
| 1460332800000 | 484.59 |
| 1460419200000 | 490.96 |
| 1460505600000 | 491.23 |
| 1460592000000 | 493.11 |
| 1460678400000 | 491.77 |
| 1460937600000 | 492.88 |
| 1461024000000 | 494.38 |
| 1461110400000 | 494.14 |
| 1461196800000 | 483.72 |
| 1461283200000 | 488.94 |
| 1461542400000 | 489.13 |
| 1461628800000 | 485.45 |
| 1461715200000 | 493.4 |
| 1461801600000 | 491.24 |
| 1461888000000 | 485.23 |
| 1462147200000 | 485.98 |
| 1462233600000 | 480.32 |
| 1462320000000 | 481.61 |
| 1462406400000 | 483.42 |
| 1462492800000 | 485.11 |
| 1462752000000 | 484.8 |
| 1462838400000 | 490.54 |
| 1462924800000 | 487.1 |
| 1463011200000 | 491.69 |
| 1463097600000 | 490.98 |
| 1463356800000 | 491.87 |
| 1463443200000 | 489.22 |
| 1463529600000 | 485.97 |
| 1463616000000 | 485.26 |
| 1463702400000 | 485.84 |
| 1463961600000 | 483.66 |
| 1464048000000 | 489.27 |
| 1464134400000 | 491.45 |
| 1464220800000 | 493 |
| 1464307200000 | 497.51 |
| 1464566400000 | 497.23 |
| 1464652800000 | 499.24 |
| 1464739200000 | 493.1 |
| 1464825600000 | 496.16 |
| 1464912000000 | 492.17 |
| 1465171200000 | 490.77 |
| 1465257600000 | 498.17 |
| 1465344000000 | 496.12 |
| 1465430400000 | 501.16 |
| 1465516800000 | 504.92 |
| 1465776000000 | 502.59 |
| 1465862400000 | 509.16 |
| 1465948800000 | 506.89 |
| 1466035200000 | 514.1799 |
| 1466121600000 | 512.66 |
| 1466380800000 | 510.05 |
| 1466467200000 | 516.48 |
| 1466553600000 | 516.72 |
| 1466640000000 | 520.7 |
| 1466726400000 | 525.44 |
| 1466985600000 | 534.21 |
| 1467072000000 | 532.75 |
| 1467158400000 | 536.23 |
| 1467244800000 | 542.95 |
| 1467331200000 | 545.51 |
| 1467590400000 | 545.82 |
| 1467676800000 | 547.27 |
| 1467763200000 | 550.27 |
| 1467849600000 | 543.22 |
| 1467936000000 | 548.77 |
| 1468195200000 | 548.21 |
| 1468281600000 | 546.1 |
| 1468368000000 | 548.23 |
| 1468454400000 | 549.48 |
| 1468540800000 | 551.61 |
| 1468800000000 | 551.23 |
| 1468886400000 | 552.16 |
| 1468972800000 | 552.03 |
| 1469059200000 | 551.17 |
| 1469145600000 | 558.71 |
| 1469404800000 | 556.63 |
| 1469491200000 | 548.99 |
| 1469577600000 | 551.96 |
| 1469664000000 | 544.4299 |
| 1469750400000 | 546.64 |
| 1470009600000 | 542.91 |
| 1470096000000 | 537.35 |
| 1470182400000 | 538.97 |
| 1470268800000 | 540.85 |
| 1470355200000 | 543.7 |
| 1470614400000 | 542.6799 |
| 1470700800000 | 542.69 |
| 1470787200000 | 541.77 |
| 1470873600000 | 542.37 |
| 1470960000000 | 540.96 |
| 1471219200000 | 538.3099 |
| 1471305600000 | 525.3099 |
| 1471392000000 | 525.47 |
| 1471478400000 | 519.71 |
| 1471564800000 | 515.42 |
| 1471824000000 | 515.58 |
| 1471910400000 | 515.98 |
| 1471996800000 | 518.59 |
| 1472083200000 | 518.99 |
| 1472169600000 | 514.21 |
| 1472428800000 | 522.6799 |
| 1472515200000 | 521.41 |
| 1472601600000 | 521.25 |
| 1472688000000 | 520.48 |
| 1472774400000 | 524.49 |
| 1473033600000 | 525.79 |
| 1473120000000 | 525.71 |
| 1473206400000 | 525.64 |
| 1473292800000 | 523.14 |
| 1473379200000 | 508.48 |
| 1473638400000 | 516.84 |
| 1473724800000 | 505.86 |
| 1473811200000 | 505.32 |
| 1473897600000 | 511.41 |
| 1473984000000 | 512.2 |
| 1474243200000 | 508.63 |
| 1474329600000 | 508.26 |
| 1474416000000 | 516.09 |
| 1474502400000 | 518.01 |
| 1474588800000 | 519.69 |
| 1474848000000 | 514.86 |
| 1474934400000 | 520.7 |
| 1475020800000 | 516.57 |
| 1475107200000 | 514.86 |
| 1475193600000 | 512.88 |
| 1475452800000 | 514.25 |
| 1475539200000 | 509.32 |
| 1475625600000 | 502.14 |
| 1475712000000 | 503.07 |
| 1475798400000 | 499.63 |
| 1476057600000 | 503.1 |
| 1476144000000 | 506.34 |
| 1476230400000 | 511.79 |
| 1476316800000 | 511.34 |
| 1476403200000 | 512.35 |
| 1476662400000 | 513.45 |
| 1476748800000 | 515.49 |
| 1476835200000 | 517.13 |
| 1476921600000 | 509.06 |
| 1477008000000 | 501.74 |
| 1477267200000 | 499.18 |
| 1477353600000 | 497.09 |
| 1477440000000 | 492.16 |
| 1477526400000 | 498.22 |
| 1477612800000 | 496.72 |
| 1477872000000 | 495.25 |
| 1477958400000 | 486.8 |
| 1478044800000 | 478.14 |
| 1478131200000 | 479.3 |
| 1478217600000 | 477.47 |
| 1478476800000 | 485.57 |
| 1478563200000 | 487.94 |
| 1478649600000 | 494.82 |
| 1478736000000 | 486.11 |
| 1478822400000 | 486.39 |
| 1479081600000 | 487.9 |
| 1479168000000 | 497.58 |
| 1479254400000 | 504.69 |
| 1479340800000 | 506.52 |
| 1479427200000 | 512.92 |
| 1479686400000 | 513.73 |
| 1479772800000 | 524.09 |
| 1479859200000 | 530.24 |
| 1479945600000 | 528.85 |
| 1480032000000 | 531.64 |
| 1480291200000 | 536.53 |
| 1480377600000 | 533.77 |
| 1480464000000 | 523.79 |
| 1480550400000 | 524.34 |
| 1480636800000 | 521.1799 |
| 1480896000000 | 518.85 |
| 1480982400000 | 524.8099 |
| 1481068800000 | 535.42 |
| 1481155200000 | 541.89 |
| 1481241600000 | 546.69 |
| 1481500800000 | 548.71 |
| 1481587200000 | 551.79 |
| 1481673600000 | 545.55 |
| 1481760000000 | 559.84 |
| 1481846400000 | 562.97 |
| 1482105600000 | 567.33 |
| 1482192000000 | 573.0599 |
| 1482278400000 | 568.5599 |
| 1482364800000 | 572.47 |
| 1482451200000 | 572.48 |
| 1482796800000 | 572.1 |
| 1482883200000 | 573.54 |
| 1482969600000 | 571.0599 |
| 1483056000000 | 565.27 |
| 1483315200000 | 565.27 |
| 1483401600000 | 584.03 |
| 1483488000000 | 578.5 |
| 1483574400000 | 571.89 |
| 1483660800000 | 562.94 |
| 1483920000000 | 558.05 |
| 1484006400000 | 556.97 |
| 1484092800000 | 560.82 |
| 1484179200000 | 554.86 |
| 1484265600000 | 555.86 |
| 1484524800000 | 556.76 |
| 1484611200000 | 554.4 |
| 1484697600000 | 551.05 |
| 1484784000000 | 556.1799 |
| 1484870400000 | 557.1 |
| 1485129600000 | 555.94 |
| 1485216000000 | 543.96 |
| 1485302400000 | 543.47 |
| 1485388800000 | 549.19 |
| 1485475200000 | 550.15 |
| 1485734400000 | 548.39 |
| 1485820800000 | 543.69 |
| 1485907200000 | 542.58 |
| 1485993600000 | 533.9299 |
| 1486080000000 | 536.84 |
| 1486339200000 | 534.95 |
| 1486425600000 | 538.3099 |
| 1486512000000 | 539.26 |
| 1486598400000 | 543.63 |
| 1486684800000 | 547.07 |
| 1486944000000 | 541.97 |
| 1487030400000 | 543.38 |
| 1487116800000 | 544.62 |
| 1487203200000 | 541.99 |
| 1487289600000 | 549.2 |
| 1487548800000 | 549.72 |
| 1487635200000 | 556.67 |
| 1487721600000 | 556.52 |
| 1487808000000 | 558.3099 |
| 1487894400000 | 562.05 |
| 1488153600000 | 554.35 |
| 1488240000000 | 551.32 |
| 1488326400000 | 556.57 |
| 1488412800000 | 558.51 |
| 1488499200000 | 556.66 |
| 1488758400000 | 554.29 |
| 1488844800000 | 551.49 |
| 1488931200000 | 550.26 |
| 1489017600000 | 550.88 |
| 1489104000000 | 550.67 |
| 1489363200000 | 550.88 |
| 1489449600000 | 549.19 |
| 1489536000000 | 556.95 |
| 1489622400000 | 550.5599 |
| 1489708800000 | 553.27 |
| 1489968000000 | 550.24 |
| 1490054400000 | 545.17 |
| 1490140800000 | 541.57 |
| 1490227200000 | 542.2 |
| 1490313600000 | 541.9299 |
| 1490572800000 | 534.94 |
| 1490659200000 | 536.75 |
| 1490745600000 | 541.97 |
| 1490832000000 | 545.17 |
| 1490918400000 | 544.58 |
| 1491177600000 | 548.39 |
| 1491264000000 | 549.71 |
| 1491350400000 | 547.86 |
| 1491436800000 | 544.44 |
| 1491523200000 | 548.12 |
| 1491782400000 | 547.9299 |
| 1491868800000 | 546.88 |
| 1491955200000 | 550.7 |
| 1492041600000 | 547.62 |
| 1492473600000 | 545.78 |
| 1492560000000 | 544.03 |
| 1492646400000 | 540.11 |
| 1492732800000 | 536.8 |
| 1492992000000 | 528.74 |
| 1493078400000 | 524.28 |
| 1493164800000 | 533.32 |
| 1493251200000 | 527.16 |
| 1493337600000 | 521.27 |
| 1493596800000 | 516.4 |
| 1493683200000 | 516.79 |
| 1493769600000 | 512.96 |
| 1493856000000 | 506.17 |
| 1493942400000 | 511.37 |
| 1494201600000 | 514.97 |
| 1494288000000 | 513.88 |
| 1494374400000 | 516.42 |
| 1494460800000 | 513.9 |
| 1494547200000 | 510.95 |
| 1494806400000 | 507.71 |
| 1494892800000 | 500.05 |
| 1494979200000 | 488.78 |
| 1495065600000 | 495.26 |
| 1495152000000 | 496.08 |
| 1495411200000 | 494.57 |
| 1495497600000 | 496.27 |
| 1495584000000 | 496.01 |
| 1495670400000 | 496.47 |
| 1495756800000 | 496.82 |
| 1496016000000 | 497.11 |
| 1496102400000 | 502.85 |
| 1496188800000 | 501.35 |
| 1496275200000 | 505.04 |
| 1496361600000 | 502.51 |
| 1496620800000 | 502.73 |
| 1496707200000 | 501.87 |
| 1496793600000 | 501.35 |
| 1496880000000 | 500.8 |
| 1496966400000 | 506.08 |
| 1497225600000 | 509.2 |
| 1497312000000 | 505.24 |
| 1497398400000 | 502.81 |
| 1497484800000 | 508.53 |
| 1497571200000 | 506.33 |
| 1497830400000 | 507.64 |
| 1497916800000 | 504.38 |
| 1498003200000 | 497.99 |
| 1498089600000 | 497.22 |
| 1498176000000 | 494.71 |
| 1498435200000 | 497.4 |
| 1498521600000 | 487.33 |
| 1498608000000 | 486.59 |
| 1498694400000 | 479.21 |
| 1498780800000 | 481.21 |
| 1499040000000 | 486.03 |
| 1499126400000 | 486.88 |
| 1499212800000 | 486.2 |
| 1499299200000 | 477.34 |
| 1499385600000 | 476.61 |
| 1499644800000 | 475.01 |
| 1499731200000 | 470.9 |
| 1499817600000 | 473.62 |
| 1499904000000 | 471.99 |
| 1499990400000 | 472.21 |
| 1500249600000 | 472.32 |
| 1500336000000 | 464.12 |
| 1500422400000 | 468.91 |
| 1500508800000 | 470.23 |
| 1500595200000 | 470.07 |
| 1500854400000 | 466.61 |
| 1500940800000 | 466.48 |
| 1501027200000 | 478.95 |
| 1501113600000 | 498.52 |
| 1501200000000 | 492.9 |
| 1501459200000 | 492.37 |
| 1501545600000 | 493.89 |
| 1501632000000 | 486.38 |
| 1501718400000 | 485.61 |
| 1501804800000 | 492.63 |
| 1502064000000 | 490.74 |
| 1502150400000 | 491.15 |
| 1502236800000 | 489.03 |
| 1502323200000 | 486.33 |
| 1502409600000 | 484.19 |
| 1502668800000 | 490.21 |
| 1502755200000 | 488.59 |
| 1502841600000 | 489.98 |
| 1502928000000 | 481.55 |
| 1503014400000 | 479.04 |
| 1503273600000 | 479.33 |
| 1503360000000 | 485.44 |
| 1503446400000 | 483.28 |
| 1503532800000 | 482.61 |
| 1503619200000 | 482.99 |
| 1503878400000 | 479.77 |
| 1503964800000 | 475.99 |
| 1504051200000 | 477.81 |
| 1504137600000 | 477.3 |
| 1504224000000 | 478.37 |
| 1504483200000 | 476.85 |
| 1504569600000 | 471.94 |
| 1504656000000 | 466.93 |
| 1504742400000 | 456.18 |
| 1504828800000 | 455.22 |
| 1505088000000 | 458.14 |
| 1505174400000 | 464.71 |
| 1505260800000 | 468.22 |
| 1505347200000 | 467.94 |
| 1505433600000 | 471.64 |
| 1505692800000 | 474.23 |
| 1505779200000 | 483.06 |
| 1505865600000 | 483.88 |
| 1505952000000 | 483.13 |
| 1506038400000 | 486.53 |
| 1506297600000 | 493.28 |
| 1506384000000 | 493.65 |
| 1506470400000 | 495.82 |
| 1506556800000 | 494.04 |
| 1506643200000 | 492.99 |
| 1506902400000 | 496.34 |
| 1506988800000 | 500.06 |
| 1507075200000 | 500.11 |
| 1507161600000 | 501.45 |
| 1507248000000 | 495.76 |
| 1507507200000 | 494.62 |
| 1507593600000 | 493.51 |
| 1507680000000 | 489.68 |
| 1507766400000 | 475.37 |
| 1507852800000 | 473.69 |
| 1508112000000 | 477.56 |
| 1508198400000 | 480.45 |
| 1508284800000 | 477.19 |
| 1508371200000 | 475.98 |
| 1508457600000 | 478.73 |
| 1508716800000 | 476.94 |
| 1508803200000 | 474.08 |
| 1508889600000 | 463.27 |
| 1508976000000 | 469.25 |
| 1509062400000 | 474.65 |
| 1509321600000 | 467.05 |
| 1509408000000 | 466.96 |
| 1509494400000 | 466.38 |
| 1509580800000 | 460.8 |
| 1509667200000 | 462.99 |
| 1509926400000 | 454.39 |
| 1510012800000 | 455.91 |
| 1510099200000 | 457.59 |
| 1510185600000 | 457.42 |
| 1510272000000 | 457.47 |
| 1510531200000 | 456.2 |
| 1510617600000 | 447.56 |
| 1510704000000 | 446.09 |
| 1510790400000 | 454.58 |
| 1510876800000 | 456.55 |
| 1511136000000 | 461.89 |
| 1511222400000 | 461.01 |
| 1511308800000 | 464.69 |
| 1511395200000 | 462.54 |
| 1511481600000 | 458.62 |
| 1511740800000 | 461.28 |
| 1511827200000 | 470.17 |
| 1511913600000 | 480.55 |
| 1512000000000 | 480.04 |
| 1512086400000 | 484.48 |
| 1512345600000 | 491.45 |
| 1512432000000 | 485.26 |
| 1512518400000 | 483.56 |
| 1512604800000 | 482.84 |
| 1512691200000 | 490.52 |
| 1512950400000 | 493.91 |
| 1513036800000 | 507.99 |
| 1513123200000 | 506.85 |
| 1513209600000 | 501.28 |
| 1513296000000 | 505.89 |
| 1513555200000 | 507.9 |
| 1513641600000 | 503.79 |
| 1513728000000 | 502.27 |
| 1513814400000 | 506.89 |
| 1513900800000 | 508.76 |
| 1514332800000 | 506.44 |
| 1514419200000 | 507.19 |
| 1514505600000 | 500.83 |
| 1514851200000 | 499.85 |
| 1514937600000 | 491.39 |
| 1515024000000 | 491.28 |
| 1515110400000 | 494.03 |
| 1515369600000 | 496.91 |
| 1515456000000 | 494.22 |
| 1515542400000 | 487.68 |
| 1515628800000 | 485.62 |
| 1515715200000 | 482.79 |
| 1515974400000 | 478.47 |
| 1516060800000 | 477.84 |
| 1516147200000 | 478.42 |
| 1516233600000 | 479.14 |
| 1516320000000 | 481.85 |
| 1516579200000 | 490.13 |
| 1516665600000 | 483.47 |
| 1516752000000 | 482.51 |
| 1516838400000 | 481.08 |
| 1516924800000 | 487.95 |
| 1517184000000 | 484.68 |
| 1517270400000 | 482.47 |
| 1517356800000 | 482.16 |
| 1517443200000 | 490.29 |
| 1517529600000 | 480.02 |
| 1517788800000 | 462.33 |
| 1517875200000 | 466.94 |
| 1517961600000 | 470.75 |
| 1518048000000 | 455.48 |
| 1518134400000 | 460.83 |
| 1518393600000 | 463.45 |
| 1518480000000 | 461.39 |
| 1518566400000 | 456.87 |
| 1518652800000 | 460.62 |
| 1518739200000 | 463.72 |
| 1518998400000 | 465.48 |
| 1519084800000 | 460.84 |
| 1519171200000 | 455.52 |
| 1519257600000 | 455.44 |
| 1519344000000 | 460.3 |
| 1519603200000 | 467.97 |
| 1519689600000 | 462.31 |
| 1519776000000 | 458.38 |
| 1519862400000 | 457.99 |
| 1519948800000 | 456.7 |
| 1520208000000 | 460.05 |
| 1520294400000 | 459.74 |
| 1520380800000 | 459.43 |
| 1520467200000 | 464.27 |
| 1520553600000 | 464.91 |
| 1520812800000 | 465.8 |
| 1520899200000 | 461.99 |
| 1520985600000 | 460.04 |
| 1521072000000 | 460.27 |
| 1521158400000 | 462.4 |
| 1521417600000 | 456.34 |
| 1521504000000 | 454.68 |
| 1521590400000 | 451.75 |
| 1521676800000 | 444.08 |
| 1521763200000 | 435.46 |
| 1522022400000 | 435.78 |
| 1522108800000 | 439.7 |
| 1522195200000 | 447.89 |
| 1522281600000 | 450.1 |
| 1522713600000 | 447.39 |
| 1522800000000 | 451.7 |
| 1522886400000 | 457.82 |
| 1522972800000 | 450.61 |
| 1523232000000 | 448.05 |
| 1523318400000 | 456.21 |
| 1523404800000 | 449.6 |
| 1523491200000 | 451.33 |
| 1523577600000 | 449.88 |
| 1523836800000 | 454.63 |
| 1523923200000 | 455.58 |
| 1524009600000 | 452.83 |
| 1524096000000 | 449.99 |
| 1524182400000 | 451.29 |
| 1524441600000 | 456.81 |
| 1524528000000 | 461.33 |
| 1524614400000 | 466.46 |
| 1524700800000 | 457 |
| 1524787200000 | 464.24 |
| 1525046400000 | 453.65 |
| 1525132800000 | 453.7 |
| 1525219200000 | 447.56 |
| 1525305600000 | 445.91 |
| 1525392000000 | 450.33 |
| 1525651200000 | 448.53 |
| 1525737600000 | 445.12 |
| 1525824000000 | 441.79 |
| 1525910400000 | 448.12 |
| 1525996800000 | 453.65 |
| 1526256000000 | 451.68 |
| 1526342400000 | 452.21 |
| 1526428800000 | 457.03 |
| 1526515200000 | 454.7 |
| 1526601600000 | 455.8 |
| 1526860800000 | 462.32 |
| 1526947200000 | 462.38 |
| 1527033600000 | 462.85 |
| 1527120000000 | 464.03 |
| 1527206400000 | 464.17 |
| 1527465600000 | 465.29 |
| 1527552000000 | 465.07 |
| 1527638400000 | 466.5 |
| 1527724800000 | 458.33 |
| 1527811200000 | 460.32 |
| 1528070400000 | 459.05 |
| 1528156800000 | 462.17 |
| 1528243200000 | 464.08 |
| 1528329600000 | 466.9 |
| 1528416000000 | 470.08 |
| 1528675200000 | 471.2 |
| 1528761600000 | 471.52 |
| 1528848000000 | 454.66 |
| 1528934400000 | 463.1 |
| 1529020800000 | 468.44 |
| 1529280000000 | 460.7 |
| 1529366400000 | 467.58 |
| 1529452800000 | 463.3 |
| 1529539200000 | 461.29 |
| 1529625600000 | 465.21 |
| 1529884800000 | 462.12 |
| 1529971200000 | 461.77 |
| 1530057600000 | 464.8 |
| 1530144000000 | 474.24 |
| 1530230400000 | 468.12 |
| 1530489600000 | 471.67 |
| 1530576000000 | 474.51 |
| 1530662400000 | 474.79 |
| 1530748800000 | 474.5 |
| 1530835200000 | 475.2 |
| 1531094400000 | 472.97 |
| 1531180800000 | 479.36 |
| 1531267200000 | 475.03 |
| 1531353600000 | 479.67 |
| 1531440000000 | 477.45 |
| 1531699200000 | 478.03 |
| 1531785600000 | 477.34 |
| 1531872000000 | 477 |
| 1531958400000 | 473.43 |
| 1532044800000 | 467.67 |
| 1532304000000 | 467.26 |
| 1532390400000 | 473.95 |
| 1532476800000 | 463.43 |
| 1532563200000 | 466.25 |
| 1532649600000 | 474.28 |
| 1532908800000 | 480.03 |
| 1532995200000 | 477.73 |
| 1533081600000 | 478.68 |
| 1533168000000 | 481.82 |
| 1533254400000 | 486.33 |
| 1533513600000 | 488.48 |
| 1533600000000 | 488 |
| 1533686400000 | 488.07 |
| 1533772800000 | 493.56 |
| 1533859200000 | 495.85 |
| 1534118400000 | 496.05 |
| 1534204800000 | 501.64 |
| 1534291200000 | 506.76 |
| 1534377600000 | 512.49 |
| 1534464000000 | 513.9299 |
| 1534723200000 | 513.12 |
| 1534809600000 | 512.26 |
| 1534896000000 | 499.61 |
| 1534982400000 | 500.04 |
| 1535068800000 | 500.36 |
| 1535328000000 | 500.61 |
| 1535414400000 | 496.84 |
| 1535500800000 | 494.57 |
| 1535587200000 | 494.69 |
| 1535673600000 | 493.23 |
| 1535932800000 | 493.42 |
| 1536019200000 | 490.65 |
| 1536105600000 | 491.66 |
| 1536192000000 | 494.51 |
| 1536278400000 | 494.69 |
| 1536537600000 | 496.18 |
| 1536624000000 | 501.94 |
| 1536710400000 | 506.94 |
| 1536796800000 | 506.28 |
| 1536883200000 | 504.58 |
| 1537142400000 | 504.5 |
| 1537228800000 | 504.41 |
| 1537315200000 | 498.96 |
| 1537401600000 | 498.29 |
| 1537488000000 | 502.03 |
| 1537747200000 | 497.62 |
| 1537833600000 | 493.62 |
| 1537920000000 | 493.39 |
| 1538006400000 | 498.8 |
| 1538092800000 | 501.92 |
| 1538352000000 | 504.63 |
| 1538438400000 | 510.59 |
| 1538524800000 | 510.6 |
| 1538611200000 | 514.98 |
| 1538697600000 | 513.9 |
| 1538956800000 | 516.01 |
| 1539043200000 | 514.87 |
| 1539129600000 | 504.52 |
| 1539216000000 | 490.94 |
| 1539302400000 | 496.73 |
| 1539561600000 | 496.57 |
| 1539648000000 | 498.86 |
| 1539734400000 | 503.24 |
| 1539820800000 | 507.2 |
| 1539907200000 | 511.41 |
| 1540166400000 | 510.89 |
| 1540252800000 | 521.73 |
| 1540339200000 | 506.97 |
| 1540425600000 | 501.34 |
| 1540512000000 | 489.79 |
| 1540771200000 | 496.08 |
| 1540857600000 | 509.65 |
| 1540944000000 | 509.56 |
| 1541030400000 | 503.1 |
| 1541116800000 | 505.9 |
| 1541376000000 | 508.12 |
| 1541462400000 | 509.17 |
| 1541548800000 | 510.7 |
| 1541635200000 | 514.75 |
| 1541721600000 | 514.02 |
| 1541980800000 | 520.4 |
| 1542067200000 | 516.49 |
| 1542153600000 | 517.91 |
| 1542240000000 | 515.05 |
| 1542326400000 | 518.3099 |
| 1542585600000 | 517.25 |
| 1542672000000 | 507.19 |
| 1542758400000 | 509.33 |
| 1542844800000 | 509.23 |
| 1542931200000 | 507.59 |
| 1543190400000 | 514.71 |
| 1543276800000 | 525.86 |
| 1543363200000 | 526.12 |
| 1543449600000 | 518.1 |
| 1543536000000 | 528.63 |
| 1543795200000 | 522.9299 |
| 1543881600000 | 515.3 |
| 1543968000000 | 514.96 |
| 1544054400000 | 511.64 |
| 1544140800000 | 507.02 |
| 1544400000000 | 507.01 |
| 1544486400000 | 509.77 |
| 1544572800000 | 506.19 |
| 1544659200000 | 504.17 |
| 1544745600000 | 508.29 |
| 1545004800000 | 498.6 |
| 1545091200000 | 495.22 |
| 1545177600000 | 493.67 |
| 1545264000000 | 482 |
| 1545350400000 | 476.92 |
| 1545609600000 | 462.55 |
| 1545868800000 | 477.14 |
| 1545955200000 | 478.84 |
| 1546214400000 | 482.84 |
| 1546387200000 | 492.65 |
| 1546473600000 | 492.54 |
| 1546560000000 | 498.38 |
| 1546819200000 | 502.17 |
| 1546905600000 | 512.5599 |
| 1546992000000 | 500.69 |
| 1547078400000 | 504.86 |
| 1547164800000 | 512.12 |
| 1547424000000 | 510.4 |
| 1547510400000 | 512.08 |
| 1547596800000 | 509.39 |
| 1547683200000 | 509.1 |
| 1547769600000 | 513.89 |
| 1548028800000 | 513.52 |
| 1548115200000 | 510.62 |
| 1548201600000 | 514.46 |
| 1548288000000 | 510.78 |
| 1548374400000 | 507.02 |
| 1548633600000 | 500.97 |
| 1548720000000 | 495.56 |
| 1548806400000 | 489.33 |
| 1548892800000 | 497.07 |
| 1548979200000 | 495.34 |
| 1549238400000 | 492.33 |
| 1549324800000 | 493.08 |
| 1549411200000 | 492.16 |
| 1549497600000 | 491.51 |
| 1549584000000 | 494.78 |
| 1549843200000 | 497.52 |
| 1549929600000 | 499.89 |
| 1550016000000 | 500.82 |
| 1550102400000 | 498.05 |
| 1550188800000 | 508.88 |
| 1550448000000 | 507.15 |
| 1550534400000 | 508.52 |
| 1550620800000 | 510.85 |
| 1550707200000 | 512.1799 |
| 1550793600000 | 517.71 |
| 1551052800000 | 516.76 |
| 1551139200000 | 515.97 |
| 1551225600000 | 514.42 |
| 1551312000000 | 515.26 |
| 1551398400000 | 511.63 |
| 1551657600000 | 505.28 |
| 1551744000000 | 504.88 |
| 1551830400000 | 501.71 |
| 1551916800000 | 509.25 |
| 1552003200000 | 510.47 |
| 1552262400000 | 517.73 |
| 1552348800000 | 517.73 |
| 1552435200000 | 515.09 |
| 1552521600000 | 516.05 |
| 1552608000000 | 520.14 |
| 1552867200000 | 519.64 |
| 1552953600000 | 515.75 |
| 1553040000000 | 514.62 |
| 1553126400000 | 520.42 |
| 1553212800000 | 529.58 |
| 1553472000000 | 526.52 |
| 1553558400000 | 535.49 |
| 1553644800000 | 537.44 |
| 1553731200000 | 528.2 |
| 1553817600000 | 531.16 |
| 1554076800000 | 535.6799 |
| 1554163200000 | 533.1799 |
| 1554249600000 | 534.41 |
| 1554336000000 | 536.29 |
| 1554422400000 | 538.9 |
| 1554681600000 | 538.03 |
| 1554768000000 | 534.12 |
| 1554854400000 | 537.45 |
| 1554940800000 | 538.52 |
| 1555027200000 | 537.41 |
| 1555286400000 | 536.29 |
| 1555372800000 | 538.82 |
| 1555459200000 | 532.29 |
| 1555545600000 | 536.41 |
| 1555977600000 | 533.47 |
| 1556064000000 | 523.95 |
| 1556150400000 | 518.76 |
| 1556236800000 | 523.65 |
| 1556496000000 | 525.7 |
| 1556582400000 | 525.4 |
| 1556668800000 | 520.61 |
| 1556755200000 | 523.74 |
| 1556841600000 | 525.8 |
| 1557100800000 | 523.07 |
| 1557187200000 | 521.83 |
| 1557273600000 | 518.35 |
| 1557360000000 | 517.51 |
| 1557446400000 | 520.87 |
| 1557705600000 | 518.46 |
| 1557792000000 | 523.76 |
| 1557878400000 | 526.29 |
| 1557964800000 | 532.94 |
| 1558051200000 | 537.28 |
| 1558310400000 | 543.7 |
| 1558396800000 | 546.83 |
| 1558483200000 | 546.02 |
| 1558569600000 | 543.48 |
| 1558656000000 | 544.17 |
| 1558915200000 | 544.86 |
| 1559001600000 | 541.15 |
| 1559088000000 | 540.21 |
| 1559174400000 | 535.59 |
| 1559260800000 | 515.8 |
| 1559520000000 | 524.88 |
| 1559606400000 | 526.29 |
| 1559692800000 | 530.03 |
| 1559779200000 | 534.4299 |
| 1559865600000 | 533.83 |
| 1560124800000 | 526.82 |
| 1560211200000 | 530.27 |
| 1560297600000 | 533.07 |
| 1560384000000 | 534.59 |
| 1560470400000 | 539.47 |
| 1560729600000 | 536.3099 |
| 1560816000000 | 539.5 |
| 1560902400000 | 539.9299 |
| 1560988800000 | 536.27 |
| 1561075200000 | 534.9 |
| 1561334400000 | 534.36 |
| 1561420800000 | 532.96 |
| 1561507200000 | 528.75 |
| 1561593600000 | 534.3 |
| 1561680000000 | 537.12 |
| 1561939200000 | 537.59 |
| 1562025600000 | 548.54 |
| 1562112000000 | 550.45 |
| 1562198400000 | 550.49 |
| 1562284800000 | 556.28 |
| 1562544000000 | 553.94 |
| 1562630400000 | 548.17 |
| 1562716800000 | 550.59 |
| 1562803200000 | 548.5 |
| 1562889600000 | 551.39 |
| 1563148800000 | 553.05 |
| 1563235200000 | 552.71 |
| 1563321600000 | 549.19 |
| 1563408000000 | 547.58 |
| 1563494400000 | 542.44 |
| 1563753600000 | 533.5599 |
| 1563840000000 | 537 |
| 1563926400000 | 548.08 |
| 1564012800000 | 551.91 |
| 1564099200000 | 559.83 |
| 1564358400000 | 561.87 |
| 1564444800000 | 556.91 |
| 1564531200000 | 550.63 |
| 1564617600000 | 555.2 |
| 1564704000000 | 554.15 |
| 1564963200000 | 543.54 |
| 1565049600000 | 545.86 |
| 1565136000000 | 545.08 |
| 1565222400000 | 551.36 |
| 1565308800000 | 551.14 |
| 1565568000000 | 549.6 |
| 1565654400000 | 557.24 |
| 1565740800000 | 550.4 |
| 1565827200000 | 555.86 |
| 1565913600000 | 562.83 |
| 1566172800000 | 568.6 |
| 1566259200000 | 561.74 |
| 1566345600000 | 564.5599 |
| 1566432000000 | 567.24 |
| 1566518400000 | 557.42 |
| 1566777600000 | 561.59 |
| 1566864000000 | 562.11 |
| 1566950400000 | 568.67 |
| 1567036800000 | 571.27 |
| 1567123200000 | 576.09 |
| 1567382400000 | 578.3 |
| 1567468800000 | 578.76 |
| 1567555200000 | 578.78 |
| 1567641600000 | 581.25 |
| 1567728000000 | 586.5 |
| 1567987200000 | 588.52 |
| 1568073600000 | 599.13 |
| 1568160000000 | 612.49 |
| 1568246400000 | 609.85 |
| 1568332800000 | 600.86 |
| 1568592000000 | 598.92 |
| 1568678400000 | 597.28 |
| 1568764800000 | 594.57 |
| 1568851200000 | 597.47 |
| 1568937600000 | 606.4 |
| 1569196800000 | 604.45 |
| 1569283200000 | 604.01 |
| 1569369600000 | 605.08 |
| 1569456000000 | 606.05 |
| 1569542400000 | 604.38 |
| 1569801600000 | 610.44 |
| 1569888000000 | 604.29 |
| 1569974400000 | 595.27 |
| 1570060800000 | 594.64 |
| 1570147200000 | 601.28 |
| 1570406400000 | 602.7 |
| 1570492800000 | 600.75 |
| 1570579200000 | 599.02 |
| 1570665600000 | 602.9299 |
| 1570752000000 | 603.8 |
| 1571011200000 | 601.98 |
| 1571097600000 | 608.89 |
| 1571184000000 | 606.89 |
| 1571270400000 | 604.09 |
| 1571356800000 | 610.33 |
| 1571616000000 | 607.9299 |
| 1571702400000 | 608.55 |
| 1571788800000 | 602.9 |
| 1571875200000 | 595.72 |
| 1571961600000 | 596.71 |
| 1572220800000 | 607.59 |
| 1572307200000 | 603.36 |
| 1572393600000 | 606.97 |
| 1572480000000 | 605.8099 |
| 1572566400000 | 607.9299 |
| 1572825600000 | 606.22 |
| 1572912000000 | 611.51 |
| 1572998400000 | 614.74 |
| 1573084800000 | 621.76 |
| 1573171200000 | 617.62 |
| 1573430400000 | 618.1799 |
| 1573516800000 | 616 |
| 1573603200000 | 617.19 |
| 1573689600000 | 615.38 |
| 1573776000000 | 617.8099 |
| 1574035200000 | 617.05 |
| 1574121600000 | 605.51 |
| 1574208000000 | 599.9299 |
| 1574294400000 | 602.65 |
| 1574380800000 | 606.75 |
| 1574640000000 | 602.95 |
| 1574726400000 | 605.34 |
| 1574812800000 | 609.29 |
| 1574899200000 | 609.12 |
| 1574985600000 | 606.94 |
| 1575244800000 | 601.72 |
| 1575331200000 | 603.38 |
| 1575417600000 | 609.48 |
| 1575504000000 | 611.1 |
| 1575590400000 | 615.45 |
| 1575849600000 | 612.03 |
| 1575936000000 | 611.16 |
| 1576022400000 | 611.47 |
| 1576108800000 | 611.04 |
| 1576195200000 | 607.54 |
| 1576454400000 | 611.9 |
| 1576540800000 | 609.97 |
| 1576627200000 | 610.4 |
| 1576713600000 | 613.04 |
| 1576800000000 | 621.04 |
| 1577059200000 | 617.62 |
| 1577145600000 | 616.26 |
| 1577404800000 | 615.72 |
| 1577664000000 | 610.7 |
| 1577750400000 | 611.08 |
| 1577923200000 | 609 |
| 1578009600000 | 609.32 |
| 1578268800000 | 608.54 |
| 1578355200000 | 609.67 |
| 1578441600000 | 612.57 |
| 1578528000000 | 609.9 |
| 1578614400000 | 608.26 |
| 1578873600000 | 605.09 |
| 1578960000000 | 605.37 |
| 1579046400000 | 602.74 |
| 1579132800000 | 607.92 |
| 1579219200000 | 615.83 |
| 1579478400000 | 616.4 |
| 1579564800000 | 617.76 |
| 1579651200000 | 624.3099 |
| 1579737600000 | 623.12 |
| 1579824000000 | 622.0599 |
| 1580083200000 | 619.4299 |
| 1580169600000 | 626.39 |
| 1580256000000 | 609.55 |
| 1580342400000 | 609.63 |
| 1580428800000 | 607.58 |
| 1580688000000 | 598.6799 |
| 1580774400000 | 606.55 |
| 1580860800000 | 613.67 |
| 1580947200000 | 622.24 |
| 1581033600000 | 626 |
| 1581292800000 | 628.88 |
| 1581379200000 | 625.13 |
| 1581465600000 | 624.59 |
| 1581552000000 | 628.9 |
| 1581638400000 | 628.26 |
| 1581897600000 | 629.24 |
| 1581984000000 | 628.67 |
| 1582070400000 | 633.05 |
| 1582156800000 | 631.84 |
| 1582243200000 | 628.09 |
| 1582502400000 | 621.89 |
| 1582588800000 | 610.67 |
| 1582675200000 | 608.39 |
| 1582761600000 | 581.71 |
| 1582848000000 | 570.73 |
| 1583107200000 | 593.77 |
| 1583193600000 | 577.73 |
| 1583280000000 | 605.38 |
| 1583366400000 | 589.5599 |
| 1583452800000 | 579.6 |
| 1583712000000 | 545.0599 |
| 1583798400000 | 563.09 |
| 1583884800000 | 548.35 |
| 1583971200000 | 508.45 |
| 1584057600000 | 552.45 |
| 1584316800000 | 509.43 |
| 1584403200000 | 548.14 |
| 1584489600000 | 542.58 |
| 1584576000000 | 539.67 |
| 1584662400000 | 508.32 |
| 1584921600000 | 480.34 |
| 1585008000000 | 493.45 |
| 1585094400000 | 496.28 |
| 1585180800000 | 521.87 |
| 1585267200000 | 509.07 |
| 1585526400000 | 523.8099 |
| 1585612800000 | 516.67 |
| 1585699200000 | 505.99 |
| 1585785600000 | 525.15 |
| 1585872000000 | 515.8 |
| 1586131200000 | 542.12 |
| 1586217600000 | 543.92 |
| 1586304000000 | 548.65 |
| 1586390400000 | 551.94 |
| 1586822400000 | 558.48 |
| 1586908800000 | 547.15 |
| 1586995200000 | 553.01 |
| 1587081600000 | 564 |
| 1587340800000 | 560.3099 |
| 1587427200000 | 544.24 |
| 1587513600000 | 549.8099 |
| 1587600000000 | 548.4299 |
| 1587686400000 | 552.67 |
| 1587945600000 | 557.4 |
| 1588032000000 | 558.74 |
| 1588118400000 | 565.76 |
| 1588204800000 | 549.3 |
| 1588291200000 | 537.63 |
| 1588550400000 | 538.65 |
| 1588636800000 | 544.82 |
| 1588723200000 | 535.66 |
| 1588809600000 | 539.52 |
| 1588896000000 | 549.16 |
| 1589155200000 | 545.6 |
| 1589241600000 | 534.11 |
| 1589328000000 | 524.82 |
| 1589414400000 | 530.64 |
| 1589500800000 | 528.33 |
| 1589760000000 | 540.94 |
| 1589846400000 | 527.34 |
| 1589932800000 | 529.16 |
| 1590019200000 | 529.5 |
| 1590105600000 | 533.55 |
| 1590364800000 | 534.2 |
| 1590451200000 | 538.9299 |
| 1590537600000 | 551.64 |
| 1590624000000 | 545.66 |
| 1590710400000 | 547.7 |
| 1590969600000 | 541.78 |
| 1591056000000 | 544.13 |
| 1591142400000 | 549.14 |
| 1591228800000 | 546.55 |
| 1591315200000 | 558.36 |
| 1591574400000 | 565.7 |
| 1591660800000 | 556.27 |
| 1591747200000 | 554.26 |
| 1591833600000 | 528.72 |
| 1591920000000 | 538.5599 |
| 1592179200000 | 535.47 |
| 1592265600000 | 543.09 |
| 1592352000000 | 538.39 |
| 1592438400000 | 541.44 |
| 1592524800000 | 540.32 |
| 1592784000000 | 533.12 |
| 1592870400000 | 527.1799 |
| 1592956800000 | 519.58 |
| 1593043200000 | 526.7 |
| 1593129600000 | 514.4 |
| 1593388800000 | 525.48 |
| 1593475200000 | 529.72 |
| 1593561600000 | 525.3 |
| 1593648000000 | 528.12 |
| 1593734400000 | 527.85 |
| 1593993600000 | 528.9 |
| 1594080000000 | 527.27 |
| 1594166400000 | 527.33 |
| 1594252800000 | 520.49 |
| 1594339200000 | 526.59 |
| 1594598400000 | 521.8 |
| 1594684800000 | 526.33 |
| 1594771200000 | 525.32 |
| 1594857600000 | 531 |
| 1594944000000 | 532.8099 |
| 1595203200000 | 526.79 |
| 1595289600000 | 527.21 |
| 1595376000000 | 520.55 |
| 1595462400000 | 519.12 |
| 1595548800000 | 519.52 |
| 1595808000000 | 511.53 |
| 1595894400000 | 518.08 |
| 1595980800000 | 515.95 |
| 1596067200000 | 514.61 |
| 1596153600000 | 514.34 |
| 1596412800000 | 517.32 |
| 1596499200000 | 523.84 |
| 1596585600000 | 515.8 |
| 1596672000000 | 519.55 |
| 1596758400000 | 527.29 |
| 1597017600000 | 532.14 |
| 1597104000000 | 530.5599 |
| 1597190400000 | 529.8 |
| 1597276800000 | 525.83 |
| 1597363200000 | 528.08 |
| 1597622400000 | 525.52 |
| 1597708800000 | 524.73 |
| 1597795200000 | 524.92 |
| 1597881600000 | 526.38 |
| 1597968000000 | 529.71 |
| 1598227200000 | 533.16 |
| 1598313600000 | 531.1799 |
| 1598400000000 | 532.45 |
| 1598486400000 | 533.1 |
| 1598572800000 | 528.3099 |
| 1598832000000 | 523.25 |
| 1598918400000 | 520.41 |
| 1599004800000 | 535.03 |
| 1599091200000 | 531.8 |
| 1599177600000 | 531 |
| 1599436800000 | 529.91 |
| 1599523200000 | 528.97 |
| 1599609600000 | 529.08 |
| 1599696000000 | 519.92 |
| 1599782400000 | 523.4299 |
| 1600041600000 | 524.67 |
| 1600128000000 | 528.72 |
| 1600214400000 | 528.15 |
| 1600300800000 | 528 |
| 1600387200000 | 522.45 |
| 1600646400000 | 521.1 |
| 1600732800000 | 529.4299 |
| 1600819200000 | 519.49 |
| 1600905600000 | 521.07 |
| 1600992000000 | 526.2 |
| 1601251200000 | 531.29 |
| 1601337600000 | 525.14 |
| 1601424000000 | 526.3099 |
| 1601510400000 | 527.22 |
| 1601596800000 | 523.52 |
| 1601856000000 | 524.8099 |
| 1601942400000 | 520.51 |
| 1602028800000 | 526.6 |
| 1602115200000 | 531.35 |
| 1602201600000 | 528.02 |
| 1602460800000 | 533.04 |
| 1602547200000 | 534.24 |
| 1602633600000 | 527.67 |
| 1602720000000 | 528.98 |
| 1602806400000 | 528.03 |
| 1603065600000 | 515.52 |
| 1603152000000 | 511.88 |
| 1603238400000 | 509.11 |
| 1603324800000 | 518.72 |
| 1603411200000 | 518.15 |
| 1603670400000 | 509.56 |
| 1603756800000 | 504.35 |
| 1603843200000 | 494.5 |
| 1603929600000 | 502.52 |
| 1604016000000 | 503.19 |
| 1604275200000 | 505.19 |
| 1604361600000 | 507.88 |
| 1604448000000 | 513.58 |
| 1604534400000 | 516.28 |
| 1604620800000 | 518.08 |
| 1604880000000 | 530.77 |
| 1604966400000 | 538.86 |
| 1605052800000 | 544.62 |
| 1605139200000 | 540.4 |
| 1605225600000 | 550.95 |
| 1605484800000 | 555.22 |
| 1605571200000 | 552.6 |
| 1605657600000 | 547.1 |
| 1605744000000 | 549.96 |
| 1605830400000 | 548.5 |
| 1606089600000 | 554.1799 |
| 1606176000000 | 562.77 |
| 1606262400000 | 559.14 |
| 1606348800000 | 559.04 |
| 1606435200000 | 557.94 |
| 1606694400000 | 554.6 |
| 1606780800000 | 555.12 |
| 1606867200000 | 556.14 |
| 1606953600000 | 556.1 |
| 1607040000000 | 559.5599 |
| 1607299200000 | 560.77 |
| 1607385600000 | 563.87 |
| 1607472000000 | 566.4299 |
| 1607558400000 | 559.23 |
| 1607644800000 | 561.97 |
| 1607904000000 | 557.77 |
| 1607990400000 | 559.4 |
| 1608076800000 | 554.78 |
| 1608163200000 | 551.44 |
| 1608249600000 | 552.9299 |
| 1608508800000 | 547.92 |
| 1608595200000 | 545.1799 |
| 1608681600000 | 546.65 |
| 1608768000000 | 548.23 |
| 1609113600000 | 547.75 |
| 1609200000000 | 547.46 |
| 1609286400000 | 541.54 |
| 1609372800000 | 550.07 |
| 1609718400000 | 543 |
| 1609804800000 | 541.77 |
| 1609891200000 | 546.82 |
| 1609977600000 | 550.67 |
| 1610064000000 | 551.99 |
| 1610323200000 | 556.19 |
| 1610409600000 | 550.9 |
| 1610496000000 | 549.01 |
| 1610582400000 | 551.62 |
| 1610668800000 | 553.0599 |
| 1610928000000 | 553.86 |
| 1611014400000 | 551.79 |
| 1611100800000 | 554.9 |
| 1611187200000 | 552 |
| 1611273600000 | 549.62 |
| 1611532800000 | 556.21 |
| 1611619200000 | 555.64 |
| 1611705600000 | 546.55 |
| 1611792000000 | 552.82 |
| 1611878400000 | 538.47 |
| 1612137600000 | 544.99 |
| 1612224000000 | 554.07 |
| 1612310400000 | 553.11 |
| 1612396800000 | 563.58 |
| 1612483200000 | 561.83 |
| 1612742400000 | 563.55 |
| 1612828800000 | 563.32 |
| 1612915200000 | 558.94 |
| 1613001600000 | 559.6 |
| 1613088000000 | 558.6799 |
| 1613347200000 | 558.25 |
| 1613433600000 | 557.29 |
| 1613520000000 | 567.89 |
| 1613606400000 | 563.92 |
| 1613692800000 | 557.05 |
| 1613952000000 | 554.39 |
| 1614038400000 | 555.15 |
| 1614124800000 | 559.07 |
| 1614211200000 | 546.12 |
| 1614297600000 | 545.38 |
| 1614556800000 | 559.34 |
| 1614643200000 | 555.8 |
| 1614729600000 | 553.1799 |
| 1614816000000 | 552.89 |
| 1614902400000 | 572.8 |
| 1615161600000 | 580.83 |
| 1615248000000 | 579.16 |
| 1615334400000 | 587.23 |
| 1615420800000 | 579.64 |
| 1615507200000 | 583.5599 |
| 1615766400000 | 588.94 |
| 1615852800000 | 593.3 |
| 1615939200000 | 592.54 |
| 1616025600000 | 585.2 |
| 1616112000000 | 584.36 |
| 1616371200000 | 591.77 |
| 1616457600000 | 593.05 |
| 1616544000000 | 592.15 |
| 1616630400000 | 598.23 |
| 1616716800000 | 600.27 |
| 1616976000000 | 603.92 |
| 1617062400000 | 603.82 |
| 1617148800000 | 597.8099 |
| 1617235200000 | 601.03 |
| 1617667200000 | 604.52 |
| 1617753600000 | 599.69 |
| 1617840000000 | 596.62 |
| 1617926400000 | 595.75 |
| 1618185600000 | 593.49 |
| 1618272000000 | 594.19 |
| 1618358400000 | 589.3099 |
| 1618444800000 | 594.34 |
| 1618531200000 | 600.76 |
| 1618790400000 | 596.02 |
| 1618876800000 | 591.91 |
| 1618963200000 | 595.7 |
| 1619049600000 | 596.92 |
| 1619136000000 | 597.45 |
| 1619395200000 | 593.1799 |
| 1619481600000 | 590.33 |
| 1619568000000 | 589.53 |
| 1619654400000 | 599.09 |
| 1619740800000 | 600.94 |
| 1620000000000 | 601.14 |
| 1620086400000 | 603.14 |
| 1620172800000 | 605.99 |
| 1620259200000 | 610.69 |
| 1620345600000 | 613.59 |
| 1620604800000 | 613.02 |
| 1620691200000 | 609.51 |
| 1620777600000 | 606.2 |
| 1620864000000 | 612.36 |
| 1620950400000 | 616.61 |
| 1621209600000 | 602.87 |
| 1621296000000 | 590.33 |
| 1621382400000 | 584.58 |
| 1621468800000 | 592.4 |
| 1621555200000 | 593.83 |
| 1621814400000 | 596.9 |
| 1621900800000 | 593.36 |
| 1621987200000 | 596.8099 |
| 1622073600000 | 599.29 |
| 1622160000000 | 600.12 |
| 1622419200000 | 597.67 |
| 1622505600000 | 595.03 |
| 1622592000000 | 597.69 |
| 1622678400000 | 600.07 |
| 1622764800000 | 603.88 |
| 1623024000000 | 601.9299 |
| 1623110400000 | 601.32 |
| 1623196800000 | 600.89 |
| 1623283200000 | 606.4299 |
| 1623369600000 | 609.95 |
| 1623628800000 | 608.9299 |
| 1623715200000 | 607.74 |
| 1623801600000 | 604.17 |
| 1623888000000 | 613.58 |
| 1623974400000 | 611.5 |
| 1624233600000 | 616.8099 |
| 1624320000000 | 619.8 |
| 1624406400000 | 611.02 |
| 1624492800000 | 615.42 |
| 1624579200000 | 617.3099 |
| 1624838400000 | 617.21 |
| 1624924800000 | 618.05 |
| 1625011200000 | 623.67 |
| 1625097600000 | 626.38 |
| 1625184000000 | 631.54 |
| 1625443200000 | 630.61 |
| 1625529600000 | 629.19 |
| 1625616000000 | 632.94 |
| 1625702400000 | 627.24 |
| 1625788800000 | 630 |
| 1626048000000 | 628.45 |
| 1626134400000 | 628.16 |
| 1626220800000 | 629.32 |
| 1626307200000 | 629.1 |
| 1626393600000 | 628.08 |
| 1626652800000 | 619.9299 |
| 1626739200000 | 625.63 |
| 1626825600000 | 627.71 |
| 1626912000000 | 629.42 |
| 1626998400000 | 637.6799 |
| 1627257600000 | 637.22 |
| 1627344000000 | 634.97 |
| 1627430400000 | 632.49 |
| 1627516800000 | 629.1799 |
| 1627603200000 | 632.1799 |
| 1627862400000 | 630.59 |
| 1627948800000 | 634.22 |
| 1628035200000 | 630.42 |
| 1628121600000 | 631.65 |
| 1628208000000 | 635.8099 |
| 1628467200000 | 634.9 |
| 1628553600000 | 637.91 |
| 1628640000000 | 639.72 |
| 1628726400000 | 640.89 |
| 1628812800000 | 638.77 |
| 1629072000000 | 638.53 |
| 1629158400000 | 643.01 |
| 1629244800000 | 636.3099 |
| 1629331200000 | 640.6799 |
| 1629417600000 | 646.05 |
| 1629676800000 | 645.2 |
| 1629763200000 | 644.27 |
| 1629849600000 | 643.86 |
| 1629936000000 | 639.69 |
| 1630022400000 | 640.65 |
| 1630281600000 | 641.9 |
| 1630368000000 | 644.39 |
| 1630454400000 | 642.87 |
| 1630540800000 | 645.84 |
| 1630627200000 | 643.75 |
| 1630886400000 | 644.69 |
| 1630972800000 | 638.29 |
| 1631059200000 | 639.67 |
| 1631145600000 | 635.05 |
| 1631232000000 | 629.55 |
| 1631491200000 | 634.88 |
| 1631577600000 | 619.88 |
| 1631664000000 | 623.62 |
| 1631750400000 | 627.15 |
| 1631836800000 | 625.64 |
| 1632096000000 | 619.33 |
| 1632182400000 | 615.66 |
| 1632268800000 | 617.76 |
| 1632355200000 | 622.46 |
| 1632441600000 | 622.94 |
| 1632700800000 | 622.7 |
| 1632787200000 | 615.3099 |
| 1632873600000 | 622.3099 |
| 1632960000000 | 619.2 |
| 1633046400000 | 625.03 |
| 1633305600000 | 620.87 |
| 1633392000000 | 625.49 |
| 1633478400000 | 627.03 |
| 1633564800000 | 630.19 |
| 1633651200000 | 618.27 |
| 1633910400000 | 605.78 |
| 1633996800000 | 601.49 |
| 1634083200000 | 602.84 |
| 1634169600000 | 612.1 |
| 1634256000000 | 609.8099 |
| 1634515200000 | 607.67 |
| 1634601600000 | 612.2 |
| 1634688000000 | 619.94 |
| 1634774400000 | 614.72 |
| 1634860800000 | 611.19 |
| 1635120000000 | 611.16 |
| 1635206400000 | 613.26 |
| 1635292800000 | 608.47 |
| 1635379200000 | 605.07 |
| 1635465600000 | 604.4299 |
| 1635724800000 | 606.83 |
| 1635811200000 | 613.03 |
| 1635897600000 | 617.61 |
| 1635984000000 | 614.13 |
| 1636070400000 | 617.62 |
| 1636329600000 | 614.52 |
| 1636416000000 | 615.72 |
| 1636502400000 | 621.96 |
| 1636588800000 | 619.34 |
| 1636675200000 | 620.6 |
| 1636934400000 | 622.5599 |
| 1637020800000 | 624.09 |
| 1637107200000 | 624.23 |
| 1637193600000 | 610.69 |
| 1637280000000 | 606.52 |
| 1637539200000 | 613.88 |
| 1637625600000 | 616.95 |
| 1637712000000 | 620.3 |
| 1637798400000 | 619.84 |
| 1637884800000 | 607.44 |
| 1638144000000 | 611.8099 |
| 1638230400000 | 595.59 |
| 1638316800000 | 583.38 |
| 1638403200000 | 601.99 |
| 1638489600000 | 608.52 |
| 1638748800000 | 611.74 |
| 1638835200000 | 608.61 |
| 1638921600000 | 600.25 |
| 1639008000000 | 596.48 |
| 1639094400000 | 600.91 |
| 1639353600000 | 596.99 |
| 1639440000000 | 599.02 |
| 1639526400000 | 602.69 |
| 1639612800000 | 614.1799 |
| 1639699200000 | 619.99 |
| 1639958400000 | 617.74 |
| 1640044800000 | 624.01 |
| 1640131200000 | 623.22 |
| 1640217600000 | 629.11 |
| 1640304000000 | 627.98 |
| 1640563200000 | 632.29 |
| 1640649600000 | 634.1799 |
| 1640736000000 | 631.04 |
| 1640822400000 | 631.72 |
| 1640908800000 | 626.8099 |
| 1641168000000 | 634.14 |
| 1641254400000 | 630.28 |
| 1641340800000 | 626.54 |
| 1641427200000 | 629.9299 |
| 1641513600000 | 625.9299 |
| 1641772800000 | 628.75 |
| 1641859200000 | 631.6799 |
| 1641945600000 | 626.55 |
| 1642032000000 | 623.94 |
| 1642118400000 | 625.28 |
| 1642377600000 | 627.14 |
| 1642464000000 | 621.27 |
| 1642550400000 | 618.65 |
| 1642636800000 | 613.34 |
| 1642723200000 | 604.6 |
| 1642982400000 | 608.6799 |
| 1643068800000 | 606.05 |
| 1643155200000 | 587.85 |
| 1643241600000 | 593.03 |
| 1643328000000 | 610.02 |
| 1643587200000 | 612.03 |
| 1643673600000 | 606.38 |
| 1643760000000 | 608.17 |
| 1643846400000 | 602.16 |
| 1643932800000 | 597.9299 |
| 1644192000000 | 595.99 |
| 1644278400000 | 599 |
| 1644364800000 | 608.24 |
| 1644451200000 | 595.75 |
| 1644537600000 | 592.35 |
| 1644796800000 | 594.9299 |
| 1644883200000 | 600.27 |
| 1644969600000 | 598.63 |
| 1645056000000 | 594.82 |
| 1645142400000 | 597.3 |
| 1645401600000 | 597.58 |
| 1645488000000 | 595.44 |
| 1645574400000 | 582.07 |
| 1645660800000 | 596.78 |
| 1645747200000 | 604.28 |
| 1646006400000 | 601.13 |
| 1646092800000 | 600.5599 |
| 1646179200000 | 610.46 |
| 1646265600000 | 612.78 |
| 1646352000000 | 621.79 |
| 1646611200000 | 617.01 |
| 1646697600000 | 606.07 |
| 1646784000000 | 603.91 |
| 1646870400000 | 602.03 |
| 1646956800000 | 603.9299 |
| 1647216000000 | 598.04 |
| 1647302400000 | 605.66 |
| 1647388800000 | 608.9 |
| 1647475200000 | 605.75 |
| 1647561600000 | 606.87 |
| 1647820800000 | 605.51 |
| 1647907200000 | 609.73 |
| 1647993600000 | 603.37 |
| 1648080000000 | 605.86 |
| 1648166400000 | 611.1799 |
| 1648425600000 | 614.84 |
| 1648512000000 | 612.32 |
| 1648598400000 | 610.78 |
| 1648684800000 | 605.4299 |
| 1648771200000 | 618.49 |
| 1649030400000 | 625.32 |
| 1649116800000 | 626.01 |
| 1649203200000 | 626.76 |
| 1649289600000 | 624.86 |
| 1649376000000 | 630.13 |
| 1649635200000 | 628.35 |
| 1649721600000 | 624.61 |
| 1649808000000 | 632.9299 |
| 1649894400000 | 631.91 |
| 1650326400000 | 634.38 |
| 1650412800000 | 631.1799 |
| 1650499200000 | 630.97 |
| 1650585600000 | 613.27 |
| 1650844800000 | 615.21 |
| 1650931200000 | 604.84 |
| 1651017600000 | 605.49 |
| 1651104000000 | 604.1799 |
| 1651190400000 | 578.02 |
| 1651449600000 | 585.76 |
| 1651536000000 | 586.99 |
| 1651622400000 | 604.04 |
| 1651708800000 | 593.35 |
| 1651795200000 | 589 |
| 1652054400000 | 584.4 |
| 1652140800000 | 584.62 |
| 1652227200000 | 578.29 |
| 1652313600000 | 592.13 |
| 1652400000000 | 602.39 |
| 1652659200000 | 604.34 |
| 1652745600000 | 606.67 |
| 1652832000000 | 595.9299 |
| 1652918400000 | 576.67 |
| 1653004800000 | 583.63 |
| 1653264000000 | 583.74 |
| 1653350400000 | 585.4 |
| 1653436800000 | 594.07 |
| 1653523200000 | 597.64 |
| 1653609600000 | 603.25 |
| 1653868800000 | 600.07 |
| 1653955200000 | 600.88 |
| 1654041600000 | 601.48 |
| 1654128000000 | 602.01 |
| 1654214400000 | 594.73 |
| 1654473600000 | 594.1799 |
| 1654560000000 | 599.46 |
| 1654646400000 | 594.5599 |
| 1654732800000 | 590.1799 |
| 1654819200000 | 588.28 |
| 1655078400000 | 576.59 |
| 1655164800000 | 572 |
| 1655251200000 | 575.8099 |
| 1655337600000 | 554.57 |
| 1655424000000 | 565.8099 |
| 1655683200000 | 563.32 |
| 1655769600000 | 571.2 |
| 1655856000000 | 572.27 |
| 1655942400000 | 581.7 |
| 1656028800000 | 587.34 |
| 1656288000000 | 583.24 |
| 1656374400000 | 578.78 |
| 1656460800000 | 584.49 |
| 1656547200000 | 584.04 |
| 1656633600000 | 595.58 |
| 1656892800000 | 593.97 |
| 1656979200000 | 603.04 |
| 1657065600000 | 606.47 |
| 1657152000000 | 609.57 |
| 1657238400000 | 607.82 |
| 1657497600000 | 607.04 |
| 1657584000000 | 610.58 |
| 1657670400000 | 606.22 |
| 1657756800000 | 609.77 |
| 1657843200000 | 615.16 |
| 1658102400000 | 603.29 |
| 1658188800000 | 610.82 |
| 1658275200000 | 610.16 |
| 1658361600000 | 603.42 |
| 1658448000000 | 590.53 |
| 1658707200000 | 592.11 |
| 1658793600000 | 595.15 |
| 1658880000000 | 604.2 |
| 1658966400000 | 595.1 |
| 1659052800000 | 589.26 |
| 1659312000000 | 584.85 |
| 1659398400000 | 584.54 |
| 1659484800000 | 595.01 |
| 1659571200000 | 589.24 |
| 1659657600000 | 592.55 |
| 1659916800000 | 588.57 |
| 1660003200000 | 586.29 |
| 1660089600000 | 586.52 |
| 1660176000000 | 587.71 |
| 1660262400000 | 601.41 |
| 1660521600000 | 607.37 |
| 1660608000000 | 610.7 |
| 1660694400000 | 603.86 |
| 1660780800000 | 608.2 |
| 1660867200000 | 611.49 |
| 1661126400000 | 604.94 |
| 1661212800000 | 598.86 |
| 1661299200000 | 597.3099 |
| 1661385600000 | 603.6 |
| 1661472000000 | 589.01 |
| 1661731200000 | 587.99 |
| 1661817600000 | 581.5599 |
| 1661904000000 | 573.5 |
| 1661990400000 | 583.59 |
| 1662076800000 | 569.38 |
| 1662336000000 | 575.27 |
| 1662422400000 | 568.95 |
| 1662508800000 | 571.63 |
| 1662595200000 | 570.72 |
| 1662681600000 | 575.5 |
| 1662940800000 | 576.36 |
| 1663027200000 | 558.48 |
| 1663113600000 | 560.9299 |
| 1663200000000 | 555.7 |
| 1663286400000 | 555.15 |
| 1663545600000 | 555.99 |
| 1663632000000 | 548.54 |
| 1663718400000 | 542.94 |
| 1663804800000 | 542.54 |
| 1663891200000 | 539.66 |
| 1664150400000 | 533.88 |
| 1664236800000 | 533.74 |
| 1664323200000 | 543.75 |
| 1664409600000 | 525.34 |
| 1664496000000 | 514.84 |
| 1664755200000 | 532.22 |
| 1664841600000 | 535.25 |
| 1664928000000 | 536.73 |
| 1665014400000 | 527.01 |
| 1665100800000 | 517.14 |
| 1665360000000 | 518.09 |
| 1665446400000 | 510.95 |
| 1665532800000 | 506.38 |
| 1665619200000 | 520.37 |
| 1665705600000 | 512.75 |
| 1665964800000 | 522.22 |
| 1666051200000 | 524.48 |
| 1666137600000 | 523.85 |
| 1666224000000 | 527.12 |
| 1666310400000 | 531.28 |
| 1666569600000 | 536.3 |
| 1666656000000 | 540.84 |
| 1666742400000 | 538.48 |
| 1666828800000 | 544.36 |
| 1666915200000 | 561.7 |
| 1667174400000 | 562.32 |
| 1667260800000 | 563.3 |
| 1667347200000 | 557.78 |
| 1667433600000 | 555.49 |
| 1667520000000 | 556.67 |
| 1667779200000 | 553.53 |
| 1667865600000 | 553.66 |
| 1667952000000 | 548.84 |
| 1668038400000 | 558.09 |
| 1668124800000 | 551.95 |
| 1668384000000 | 551.69 |
| 1668470400000 | 548.61 |
| 1668556800000 | 544.48 |
| 1668643200000 | 555.73 |
| 1668729600000 | 559.89 |
| 1668988800000 | 564.47 |
| 1669075200000 | 570.66 |
| 1669161600000 | 567.3 |
| 1669248000000 | 565.83 |
| 1669334400000 | 566.58 |
| 1669593600000 | 561.1 |
| 1669680000000 | 563.27 |
| 1669766400000 | 579.17 |
| 1669852800000 | 567.19 |
| 1669939200000 | 564.64 |
| 1670198400000 | 553.59 |
| 1670284800000 | 549.75 |
| 1670371200000 | 549.39 |
| 1670457600000 | 547.58 |
| 1670544000000 | 547.25 |
| 1670803200000 | 556.6 |
| 1670889600000 | 551.28 |
| 1670976000000 | 539.72 |
| 1671062400000 | 529.3 |
| 1671148800000 | 527.04 |
| 1671408000000 | 523.03 |
| 1671494400000 | 522.03 |
| 1671580800000 | 529.72 |
| 1671667200000 | 529.35 |
| 1671753600000 | 531.5599 |
| 1672099200000 | 532.57 |
| 1672185600000 | 527.95 |
| 1672272000000 | 531.75 |
| 1672358400000 | 532.55 |
| 1672617600000 | 532.55 |
| 1672704000000 | 544.01 |
| 1672790400000 | 548.96 |
| 1672876800000 | 555.39 |
| 1672963200000 | 563.26 |
| 1673222400000 | 554.08 |
| 1673308800000 | 559.95 |
| 1673395200000 | 558.25 |
| 1673481600000 | 560.16 |
| 1673568000000 | 560.3 |
| 1673827200000 | 560.83 |
| 1673913600000 | 556.3099 |
| 1674000000000 | 545.1799 |
| 1674086400000 | 544.16 |
| 1674172800000 | 549.1799 |
| 1674432000000 | 550.21 |
| 1674518400000 | 552.35 |
| 1674604800000 | 558.59 |
| 1674691200000 | 562.04 |
| 1674777600000 | 559.95 |
| 1675036800000 | 558.19 |
| 1675123200000 | 563.22 |
| 1675209600000 | 563.78 |
| 1675296000000 | 566.96 |
| 1675382400000 | 563.09 |
| 1675641600000 | 562.8099 |
| 1675728000000 | 563.2 |
| 1675814400000 | 557.6 |
| 1675900800000 | 548.57 |
| 1675987200000 | 558.04 |
| 1676246400000 | 562.28 |
| 1676332800000 | 562.57 |
| 1676419200000 | 568.05 |
| 1676505600000 | 572.55 |
| 1676592000000 | 573.41 |
| 1676851200000 | 572.28 |
| 1676937600000 | 560.09 |
| 1677024000000 | 563.33 |
| 1677110400000 | 561.1799 |
| 1677196800000 | 559.05 |
| 1677456000000 | 557.41 |
| 1677542400000 | 554.05 |
| 1677628800000 | 545.99 |
| 1677715200000 | 550.08 |
| 1677801600000 | 555.5599 |
| 1678060800000 | 551.99 |
| 1678147200000 | 550.55 |
| 1678233600000 | 551.22 |
| 1678320000000 | 542.69 |
| 1678406400000 | 534 |
| 1678665600000 | 531.94 |
| 1678752000000 | 537.53 |
| 1678838400000 | 548.47 |
| 1678924800000 | 548.47 |
| 1679011200000 | 546.64 |
| 1679270400000 | 550.92 |
| 1679356800000 | 550.5 |
| 1679443200000 | 541.01 |
| 1679529600000 | 537.24 |
| 1679616000000 | 546.97 |
| 1679875200000 | 550.22 |
| 1679961600000 | 545.42 |
| 1680048000000 | 551.92 |
| 1680134400000 | 550.9 |
| 1680220800000 | 559.8 |
| 1680480000000 | 561.03 |
| 1680566400000 | 558.71 |
| 1680652800000 | 565.47 |
| 1680739200000 | 561.57 |
| 1681171200000 | 563.4299 |
| 1681257600000 | 556.28 |
| 1681344000000 | 558.55 |
| 1681430400000 | 558.4299 |
| 1681689600000 | 563.4 |
| 1681776000000 | 559.95 |
| 1681862400000 | 552.09 |
| 1681948800000 | 532.77 |
| 1682035200000 | 537.12 |
| 1682294400000 | 530.55 |
| 1682380800000 | 531.13 |
| 1682467200000 | 523.87 |
| 1682553600000 | 543.85 |
| 1682640000000 | 547.2 |
| 1682899200000 | 550.14 |
| 1682985600000 | 536.75 |
| 1683072000000 | 531.34 |
| 1683158400000 | 529.32 |
| 1683244800000 | 533.86 |
| 1683504000000 | 534.54 |
| 1683590400000 | 532.63 |
| 1683676800000 | 534.14 |
| 1683763200000 | 536.45 |
| 1683849600000 | 540.23 |
| 1684108800000 | 539.15 |
| 1684195200000 | 532.71 |
| 1684281600000 | 537.94 |
| 1684368000000 | 544.14 |
| 1684454400000 | 544.55 |
| 1684713600000 | 544.28 |
| 1684800000000 | 540.3 |
| 1684886400000 | 535.86 |
| 1684972800000 | 529.65 |
| 1685059200000 | 538.55 |
| 1685318400000 | 538.44 |
| 1685404800000 | 538.47 |
| 1685491200000 | 541.39 |
| 1685577600000 | 538.82 |
| 1685664000000 | 532.04 |
| 1685923200000 | 535.87 |
| 1686009600000 | 534.28 |
| 1686096000000 | 538.44 |
| 1686182400000 | 537.62 |
| 1686268800000 | 536.9299 |
| 1686528000000 | 542.48 |
| 1686614400000 | 539.51 |
| 1686700800000 | 537.46 |
| 1686787200000 | 542.61 |
| 1686873600000 | 540.41 |
| 1687132800000 | 540.35 |
| 1687219200000 | 534.52 |
| 1687305600000 | 529.8099 |
| 1687392000000 | 530.98 |
| 1687478400000 | 528.3099 |
| 1687737600000 | 532.0599 |
| 1687824000000 | 538.69 |
| 1687910400000 | 542.55 |
| 1687996800000 | 546.36 |
| 1688083200000 | 549.32 |
| 1688342400000 | 551.4 |
| 1688428800000 | 551.91 |
| 1688515200000 | 552.71 |
| 1688601600000 | 549.44 |
| 1688688000000 | 542.87 |
| 1688947200000 | 539.91 |
| 1689033600000 | 542.03 |
| 1689120000000 | 533.86 |
| 1689206400000 | 533.16 |
| 1689292800000 | 520.37 |
| 1689552000000 | 511.57 |
| 1689638400000 | 516.13 |
| 1689724800000 | 530.99 |
| 1689811200000 | 534.7 |
| 1689897600000 | 537.9 |
| 1690156800000 | 542.98 |
| 1690243200000 | 546.21 |
| 1690329600000 | 541.57 |
| 1690416000000 | 545.3 |
| 1690502400000 | 539.99 |
| 1690761600000 | 540.58 |
| 1690848000000 | 546.42 |
| 1690934400000 | 546.01 |
| 1691020800000 | 545.36 |
| 1691107200000 | 536.61 |
| 1691366400000 | 540.5 |
| 1691452800000 | 543.39 |
| 1691539200000 | 543.05 |
| 1691625600000 | 545.0599 |
| 1691712000000 | 550.41 |
| 1691971200000 | 555.5 |
| 1692057600000 | 551.03 |
| 1692144000000 | 549.8 |
| 1692230400000 | 552.39 |
| 1692316800000 | 552.1799 |
| 1692576000000 | 552.75 |
| 1692662400000 | 554.57 |
| 1692748800000 | 556.5 |
| 1692835200000 | 552.75 |
| 1692921600000 | 558.4 |
| 1693180800000 | 562.99 |
| 1693267200000 | 572.59 |
| 1693353600000 | 568.48 |
| 1693440000000 | 574.23 |
| 1693526400000 | 573.82 |
| 1693785600000 | 574.9299 |
| 1693872000000 | 570.75 |
| 1693958400000 | 570.92 |
| 1694044800000 | 569.63 |
| 1694131200000 | 568.1 |
| 1694390400000 | 571.02 |
| 1694476800000 | 571.07 |
| 1694563200000 | 570.37 |
| 1694649600000 | 580.88 |
| 1694736000000 | 577.26 |
| 1694995200000 | 577.3099 |
| 1695081600000 | 575.82 |
| 1695168000000 | 574.48 |
| 1695254400000 | 567.76 |
| 1695340800000 | 566.9299 |
| 1695600000000 | 568.64 |
| 1695686400000 | 561.89 |
| 1695772800000 | 565.66 |
| 1695859200000 | 567.75 |
| 1695945600000 | 564.13 |
| 1696204800000 | 566.1 |
| 1696291200000 | 562.89 |
| 1696377600000 | 561.36 |
| 1696464000000 | 559.69 |
| 1696550400000 | 560.9 |
| 1696809600000 | 568.83 |
| 1696896000000 | 569.75 |
| 1696982400000 | 566.72 |
| 1697068800000 | 566.03 |
| 1697155200000 | 567.04 |
| 1697414400000 | 571.58 |
| 1697500800000 | 570.14 |
| 1697587200000 | 566 |
| 1697673600000 | 563.61 |
| 1697760000000 | 559.24 |
| 1698019200000 | 553.53 |
| 1698105600000 | 570.61 |
| 1698192000000 | 563.22 |
| 1698278400000 | 552.17 |
| 1698364800000 | 544.27 |
| 1698624000000 | 551.88 |
| 1698710400000 | 565.49 |
| 1698796800000 | 573.5 |
| 1698883200000 | 577 |
| 1698969600000 | 578 |
| 1699228800000 | 574.72 |
| 1699315200000 | 576.87 |
| 1699401600000 | 572.22 |
| 1699488000000 | 567.42 |
| 1699574400000 | 573.69 |
| 1699833600000 | 570.92 |
| 1699920000000 | 569.29 |
| 1700006400000 | 571.15 |
| 1700092800000 | 558.33 |
| 1700179200000 | 557.48 |
| 1700438400000 | 560.1799 |
| 1700524800000 | 559.45 |
| 1700611200000 | 563.89 |
| 1700697600000 | 561.82 |
| 1700784000000 | 562.1 |
| 1701043200000 | 559.21 |
| 1701129600000 | 555.95 |
| 1701216000000 | 557.63 |
| 1701302400000 | 566.47 |
| 1701388800000 | 574.59 |
| 1701648000000 | 574.9 |
| 1701734400000 | 572.79 |
| 1701820800000 | 572.4 |
| 1701907200000 | 577.46 |
| 1701993600000 | 577.8 |
| 1702252800000 | 581.72 |
| 1702339200000 | 578.21 |
| 1702425600000 | 581.34 |
| 1702512000000 | 574.03 |
| 1702598400000 | 575.44 |
| 1702857600000 | 578.1799 |
| 1702944000000 | 574.46 |
| 1703030400000 | 569.42 |
| 1703116800000 | 569.73 |
| 1703203200000 | 570.23 |
| 1703635200000 | 567.87 |
| 1703721600000 | 569.98 |
| 1703808000000 | 573.3 |
| 1704153600000 | 583.71 |
| 1704240000000 | 585.49 |
| 1704326400000 | 579.8 |
| 1704412800000 | 583.19 |
| 1704672000000 | 588.82 |
| 1704758400000 | 585.85 |
| 1704844800000 | 585.3099 |
| 1704931200000 | 580.21 |
| 1705017600000 | 581.45 |
| 1705276800000 | 582.62 |
| 1705363200000 | 589.65 |
| 1705449600000 | 586.17 |
| 1705536000000 | 590.15 |
| 1705622400000 | 596.19 |
| 1705881600000 | 598.62 |
| 1705968000000 | 611.3099 |
| 1706054400000 | 599.87 |
| 1706140800000 | 614.4299 |
| 1706227200000 | 615.75 |
| 1706486400000 | 620.34 |
| 1706572800000 | 620.72 |
| 1706659200000 | 610.65 |
| 1706745600000 | 617.54 |
| 1706832000000 | 609.4299 |
| 1707091200000 | 607 |
| 1707177600000 | 602.96 |
| 1707264000000 | 595.4299 |
| 1707350400000 | 588.14 |
| 1707436800000 | 591.3099 |
| 1707696000000 | 594.55 |
| 1707782400000 | 589.34 |
| 1707868800000 | 591.15 |
| 1707955200000 | 589.1 |
| 1708041600000 | 582.32 |
| 1708300800000 | 582.5 |
| 1708387200000 | 580.36 |
| 1708473600000 | 583.22 |
| 1708560000000 | 584.05 |
| 1708646400000 | 585.11 |
| 1708905600000 | 579.28 |
| 1708992000000 | 580.89 |
| 1709078400000 | 581.23 |
| 1709164800000 | 584.91 |
| 1709251200000 | 586.98 |
| 1709510400000 | 582.77 |
| 1709596800000 | 582.97 |
| 1709683200000 | 582.6 |
| 1709769600000 | 578.09 |
| 1709856000000 | 578.61 |
| 1710115200000 | 587.33 |
| 1710201600000 | 586.98 |
| 1710288000000 | 586.3099 |
| 1710374400000 | 584.34 |
| 1710460800000 | 580.29 |
| 1710720000000 | 585.67 |
| 1710806400000 | 586.09 |
| 1710892800000 | 590 |
| 1710979200000 | 592.08 |
| 1711065600000 | 591.76 |
| 1711324800000 | 591.72 |
| 1711411200000 | 590.24 |
| 1711497600000 | 596.02 |
| 1711584000000 | 599.99 |
| 1712016000000 | 596.26 |
| 1712102400000 | 594.14 |
| 1712188800000 | 585.51 |
| 1712275200000 | 588.5599 |
| 1712534400000 | 584.0599 |
| 1712620800000 | 585.17 |
| 1712707200000 | 583.27 |
| 1712793600000 | 587.04 |
| 1712880000000 | 578.95 |
| 1713139200000 | 577.22 |
| 1713225600000 | 573.67 |
| 1713312000000 | 572.5 |
| 1713398400000 | 575.82 |
| 1713484800000 | 578.14 |
| 1713744000000 | 574.79 |
| 1713830400000 | 577.39 |
| 1713916800000 | 578.52 |
| 1714003200000 | 570.5599 |
| 1714089600000 | 574.71 |
| 1714348800000 | 576.33 |
| 1714435200000 | 568.98 |
| 1714521600000 | 568.98 |
| 1714608000000 | 568.97 |
| 1714694400000 | 571.04 |
| 1714953600000 | 571.85 |
| 1715040000000 | 572.51 |
| 1715126400000 | 581.34 |
| 1715212800000 | 580.09 |
| 1715299200000 | 588.62 |
| 1715558400000 | 588.44 |
| 1715644800000 | 589.26 |
| 1715731200000 | 590.67 |
| 1715817600000 | 585.84 |
| 1715904000000 | 584.88 |
| 1716163200000 | 583.49 |
| 1716249600000 | 580.1799 |
| 1716336000000 | 583.9 |
| 1716422400000 | 576.75 |
| 1716508800000 | 576.97 |
| 1716768000000 | 576.44 |
| 1716854400000 | 573.23 |
| 1716940800000 | 572.72 |
| 1717027200000 | 579.87 |
| 1717113600000 | 589.73 |
| 1717372800000 | 586.44 |
| 1717459200000 | 591.5 |
| 1717545600000 | 588.2 |
| 1717632000000 | 587.45 |
| 1717718400000 | 587.74 |
| 1717977600000 | 589.08 |
| 1718064000000 | 589.42 |
| 1718150400000 | 578.71 |
| 1718236800000 | 584.87 |
| 1718323200000 | 588.5 |
| 1718582400000 | 589.45 |
| 1718668800000 | 590.8099 |
| 1718755200000 | 590.22 |
| 1718841600000 | 597.2 |
| 1718928000000 | 603.8 |
| 1719187200000 | 604.04 |
| 1719273600000 | 606.32 |
| 1719360000000 | 604.44 |
| 1719446400000 | 606.47 |
| 1719532800000 | 611.53 |
| 1719792000000 | 610.66 |
| 1719878400000 | 606.76 |
| 1719964800000 | 603.6799 |
| 1720051200000 | 603.77 |
| 1720137600000 | 603.3 |
| 1720396800000 | 601.52 |
| 1720483200000 | 600.78 |
| 1720569600000 | 602.62 |
| 1720656000000 | 602.52 |
| 1720742400000 | 605.22 |
| 1721001600000 | 605.46 |
| 1721088000000 | 612.72 |
| 1721174400000 | 614.75 |
| 1721260800000 | 612.12 |
| 1721347200000 | 609.07 |
| 1721606400000 | 598.41 |
| 1721692800000 | 595.85 |
| 1721779200000 | 597.55 |
| 1721865600000 | 596.9299 |
| 1721952000000 | 606.86 |
| 1722211200000 | 612.52 |
| 1722297600000 | 612.96 |
| 1722384000000 | 624.44 |
| 1722470400000 | 622.79 |
| 1722556800000 | 611.3 |
| 1722816000000 | 593.8099 |
| 1722902400000 | 601.26 |
| 1722988800000 | 599.94 |
| 1723075200000 | 611.39 |
| 1723161600000 | 610.29 |
| 1723420800000 | 605.96 |
| 1723507200000 | 609.63 |
| 1723593600000 | 606.83 |
| 1723680000000 | 615.1 |
| 1723766400000 | 619.72 |
| 1724025600000 | 619.72 |
| 1724112000000 | 617.32 |
| 1724198400000 | 617.63 |
| 1724284800000 | 615.04 |
| 1724371200000 | 618.24 |
| 1724630400000 | 619.8 |
| 1724716800000 | 621.0599 |
| 1724803200000 | 619.59 |
| 1724889600000 | 622.54 |
| 1724976000000 | 626.49 |
| 1725235200000 | 626.4 |
| 1725321600000 | 628.1 |
| 1725408000000 | 618.29 |
| 1725494400000 | 620.41 |
| 1725580800000 | 612.98 |
| 1725840000000 | 627.53 |
| 1725926400000 | 630.78 |
| 1726012800000 | 633.14 |
| 1726099200000 | 639.4299 |
| 1726185600000 | 640.69 |
| 1726444800000 | 646.16 |
| 1726531200000 | 639.32 |
| 1726617600000 | 638.9 |
| 1726704000000 | 643.05 |
| 1726790400000 | 646.03 |
| 1727049600000 | 649.79 |
| 1727136000000 | 651.73 |
| 1727222400000 | 649.0599 |
| 1727308800000 | 651 |
| 1727395200000 | 654.2 |
| 1727654400000 | 657.37 |
| 1727740800000 | 661.96 |
| 1727827200000 | 665.8099 |
| 1727913600000 | 662.37 |
| 1728000000000 | 666.64 |
| 1728259200000 | 661.85 |
| 1728345600000 | 667.32 |
| 1728432000000 | 674.89 |
| 1728518400000 | 671.05 |
| 1728604800000 | 674.63 |
| 1728864000000 | 679.26 |
| 1728950400000 | 679.54 |
| 1729036800000 | 691.71 |
| 1729123200000 | 696.1 |
| 1729209600000 | 694.51 |
| 1729468800000 | 690.52 |
| 1729555200000 | 685.5 |
| 1729641600000 | 694.8099 |
| 1729728000000 | 692.35 |
| 1729814400000 | 683.83 |
| 1730073600000 | 685.22 |
| 1730160000000 | 688.12 |
| 1730246400000 | 680.96 |
| 1730332800000 | 684.97 |
| 1730419200000 | 687.14 |
| 1730678400000 | 680.54 |
| 1730764800000 | 685.5 |
| 1730851200000 | 713.55 |
| 1730937600000 | 704.15 |
| 1731024000000 | 708.95 |
| 1731283200000 | 716.92 |
| 1731369600000 | 718.07 |
| 1731456000000 | 723.99 |
| 1731542400000 | 715.65 |
| 1731628800000 | 716.22 |
| 1731888000000 | 716.48 |
| 1731974400000 | 711.07 |
| 1732060800000 | 721.51 |
| 1732147200000 | 728.95 |
| 1732233600000 | 742.83 |
| 1732492800000 | 737.27 |
| 1732579200000 | 743.24 |
| 1732665600000 | 737.28 |
| 1732752000000 | 738.69 |
| 1732838400000 | 739.99 |
| 1733097600000 | 743.47 |
| 1733184000000 | 745.21 |
| 1733270400000 | 740.28 |
| 1733356800000 | 741.4 |
| 1733443200000 | 742.4 |
| 1733702400000 | 716.23 |
| 1733788800000 | 724.07 |
| 1733875200000 | 725.67 |
| 1733961600000 | 726.99 |
| 1734048000000 | 728.66 |
| 1734307200000 | 717.4299 |
| 1734393600000 | 711.08 |
| 1734480000000 | 700.75 |
| 1734566400000 | 704.85 |
| 1734652800000 | 712.62 |
| 1734912000000 | 714.19 |
| 1734998400000 | 719.35 |
| 1735257600000 | 713.35 |
| 1735516800000 | 709.04 |
| 1735603200000 | 712.77 |
| 1735776000000 | 719.26 |
| 1735862400000 | 722.16 |
| 1736121600000 | 711.58 |
| 1736208000000 | 706.29 |
| 1736294400000 | 714.12 |
| 1736380800000 | 713.9299 |
| 1736467200000 | 706.27 |
| 1736726400000 | 710.6 |
| 1736812800000 | 708.96 |
| 1736899200000 | 711.29 |
| 1736985600000 | 714.12 |
| 1737072000000 | 721.47 |
| 1737331200000 | 714.9299 |
| 1737417600000 | 720.75 |
| 1737504000000 | 726.3 |
| 1737590400000 | 731.64 |
| 1737676800000 | 727.37 |
| 1737936000000 | 712.29 |
| 1738022400000 | 720.99 |
| 1738108800000 | 724.3099 |
| 1738195200000 | 716.35 |
| 1738281600000 | 718.9299 |
| 1738540800000 | 727.75 |
| 1738627200000 | 724.85 |
| 1738713600000 | 733.84 |
| 1738800000000 | 738 |
| 1738886400000 | 740.04 |
| 1739145600000 | 750.1 |
| 1739232000000 | 750.61 |
| 1739318400000 | 742.44 |
| 1739404800000 | 749.75 |
| 1739491200000 | 745.12 |
| 1739750400000 | 747.13 |
| 1739836800000 | 749.98 |
| 1739923200000 | 753.67 |
| 1740009600000 | 750.36 |
| 1740096000000 | 747.97 |
| 1740355200000 | 744.62 |
| 1740441600000 | 745.8 |
| 1740528000000 | 740.46 |
| 1740614400000 | 746.3 |
| 1740700800000 | 755.42 |
| 1740960000000 | 746.88 |
| 1741046400000 | 728.76 |
| 1741132800000 | 716.37 |
| 1741219200000 | 717.89 |
| 1741305600000 | 725.51 |
| 1741564800000 | 717.19 |
| 1741651200000 | 689.79 |
| 1741737600000 | 684.04 |
| 1741824000000 | 690.39 |
| 1741910400000 | 696.87 |
| 1742169600000 | 699.86 |
| 1742256000000 | 698.83 |
| 1742342400000 | 704.16 |
| 1742428800000 | 703.3 |
| 1742515200000 | 706.09 |
| 1742774400000 | 711.59 |
| 1742860800000 | 713.48 |
| 1742947200000 | 719.91 |
| 1743033600000 | 722.55 |
| 1743120000000 | 715.07 |
| 1743379200000 | 721.36 |
| 1743465600000 | 722.29 |
| 1743552000000 | 716.0599 |
| 1743638400000 | 686.67 |
| 1743724800000 | 651.37 |
| 1743984000000 | 655.96 |
| 1744070400000 | 647.09 |
| 1744156800000 | 670.05 |
| 1744243200000 | 653.6799 |
| 1744329600000 | 652.2 |
| 1744588800000 | 657.97 |
| 1744675200000 | 663.23 |
| 1744761600000 | 646.16 |
| 1744848000000 | 651.89 |
| 1745280000000 | 637.48 |
| 1745366400000 | 648.78 |
| 1745452800000 | 651.61 |
| 1745539200000 | 644.82 |
| 1745798400000 | 649.23 |
| 1745884800000 | 656.23 |
| 1745971200000 | 666.95 |
| 1746057600000 | 672.26 |
| 1746144000000 | 671.72 |
| 1746403200000 | 672.28 |
| 1746489600000 | 679.51 |
| 1746576000000 | 674.34 |
| 1746662400000 | 675.63 |
| 1746748800000 | 677.1 |
| 1747008000000 | 690.61 |
| 1747094400000 | 686.75 |
| 1747180800000 | 681.03 |
| 1747267200000 | 700.08 |
| 1747353600000 | 705.28 |
| 1747612800000 | 702.25 |
| 1747699200000 | 697.79 |
| 1747785600000 | 686.92 |
| 1747872000000 | 686.57 |
| 1747958400000 | 682.45 |
| 1748217600000 | 680.1 |
| 1748304000000 | 687.11 |
| 1748390400000 | 686.47 |
| 1748476800000 | 676.7 |
| 1748563200000 | 681.82 |
| 1748822400000 | 682.15 |
| 1748908800000 | 689.22 |
| 1748995200000 | 681.47 |
| 1749081600000 | 682.82 |
| 1749168000000 | 696.04 |
| 1749427200000 | 690.03 |
| 1749513600000 | 691.82 |
| 1749600000000 | 681.7 |
| 1749686400000 | 677.57 |
| 1749772800000 | 672.75 |
| 1750032000000 | 673.05 |
| 1750118400000 | 665.44 |
| 1750204800000 | 666.9 |
| 1750291200000 | 669.11 |
| 1750377600000 | 667.03 |
| 1750636800000 | 678.51 |
| 1750723200000 | 681.24 |
| 1750809600000 | 678.84 |
| 1750896000000 | 679.53 |
| 1750982400000 | 679.63 |
| 1751241600000 | 690.52 |
| 1751328000000 | 689.42 |
| 1751414400000 | 686.27 |
| 1751500800000 | 692.5 |
| 1751587200000 | 690.95 |
| 1751846400000 | 688.09 |
| 1751932800000 | 691.88 |
| 1752019200000 | 689.74 |
| 1752105600000 | 687.7 |
| 1752192000000 | 680.96 |
| 1752451200000 | 683.5 |
| 1752537600000 | 679.9 |
| 1752624000000 | 682.62 |
| 1752710400000 | 687.74 |
| 1752796800000 | 682.22 |
| 1753056000000 | 689.12 |
| 1753142400000 | 689.01 |
| 1753228800000 | 694.32 |
| 1753315200000 | 695.5599 |
| 1753401600000 | 690.4299 |
| 1753660800000 | 690 |
| 1753747200000 | 695.66 |
| 1753833600000 | 701.29 |
| 1753920000000 | 703.92 |
| STOXX North America 600 Telecommunications | STOXX North America 600 | |
|---|---|---|
| 2024 | 24.643998061978 | 33.005167707799 |
| 2023 | 7.77595740721 | 21.816107768685 |
| 2022 | -15.199522239654 | -14.518864701414 |
| 2021 | 14.066372573353 | 35.596937268287 |
| 2020 | -10.057329010219 | 10.529533217248 |
| 2019 | 27.026164631528 | 33.907350398295 |
| 2018 | -3.6471267371015 | -1.0713506802533 |
| 2019 | -2.1565800349759 | -2.2000662171807 |
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 | CH0111486079 | SXA1TLSE | SXA1TLSE INDEX | .SXA1TLSE |
| Net Return EUR | CH0111486095 | SXA1TLSR | SXA1TLSR INDEX | .SXA1TLSR |
| Net Return USD | CH0111486103 | SXA1TLST | SXA1TLST INDEX | .SXA1TLST |
| Price USD | CH0111486087 | SXA1TLS | SXA1TLS INDEX | .SXA1TLS |
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 |
|---|---|---|---|
| Cisco Systems Inc. | Telecommunications | USA | 2,309.560% |
| AT&T Inc. | Telecommunications | USA | 1,681.857% |
| Verizon Communications Inc. | Telecommunications | USA | 1,537.274% |
| ARISTA NETWORKS | Telecommunications | USA | 1,126.182% |
| Comcast Corp. Cl A | Telecommunications | USA | 1,055.318% |
| T-Mobile US Inc | Telecommunications | USA | 938.348% |
| MOTOROLA SOLUTIONS INC. | Telecommunications | USA | 624.820% |
| CHARTER COMMUNICATIONS CL.A | Telecommunications | USA | 221.557% |
| TELUS | Telecommunications | Canada | 208.448% |
| BCE Inc. | Telecommunications | Canada | 185.893% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.