Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX North America 600 Utilities
- 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 Utilities | 1,316.6 | 1,287.4 | 36.8 | 28.7 | 126.7 | 12.1 | 9.8 | 0.9 | 2.0 |
| STOXX North America 600 | 51,842.7 | 49,833.2 | 83.1 | 30.5 | 3,630.9 | 7.8 | 7.3 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Utilities | 100.0 |
|---|
Country weighting
| USA | 93.1 |
|---|---|
| Canada | 7.0 |
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 Utilities | -3.7 | -0.5 | 6.2 | 7.7 | 69.2 | N/A | N/A | 6.4 | 2.5 | 11.2 |
| STOXX North America 600 | -0.4 | -1.6 | 10.0 | 45.1 | 94.7 | N/A | N/A | 10.2 | 13.4 | 14.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 Utilities | N/A | N/A | 16.4 | 17.6 | 17.4 | N/A | N/A | 0.3 | 0.0 | 0.5 |
| STOXX North America 600 | N/A | N/A | 20.3 | 17.3 | 17.8 | N/A | N/A | 0.4 | 0.5 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 Utilities | 0.4 | 0.6 | 0.5 | 0.5 | 0.5 | 13.8 | 19.1 | 18.3 | 16.7 | 16.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 Utilities | 0.4 | 0.4 | 0.4 | 0.6 | 0.5 | -3.1 | -0.1 | -0.3 | -0.7 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 29, 2025
SUPERSECTOR INDICES
STOXX North America 600 Utilities
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 Utilities | 23.3 | 20.7 | 23.1 | 20.7 | 2.6 | 2.0 | 3.2 | -34.6 |
| STOXX North America 600 | 29.4 | 24.4 | 27.9 | 24.2 | 4.4 | 1.0 | 3.3 | 30.6 |
Performance and annual returns
| STOXX North America 600 Utilities | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 100.13 |
| 694396800000 | 100.2 |
| 694656000000 | 99.33 |
| 694742400000 | 98.54 |
| 694828800000 | 97.51 |
| 694915200000 | 98.89 |
| 695001600000 | 100.23 |
| 695260800000 | 98.83 |
| 695347200000 | 100.65 |
| 695433600000 | 101.73 |
| 695520000000 | 99.95 |
| 695606400000 | 97.91 |
| 695865600000 | 98.48 |
| 695952000000 | 98.09 |
| 696038400000 | 99.21 |
| 696124800000 | 99.22 |
| 696211200000 | 99.43 |
| 696470400000 | 101.08 |
| 696556800000 | 100.31 |
| 696643200000 | 100 |
| 696729600000 | 101.04 |
| 696816000000 | 99.99 |
| 697075200000 | 99.86 |
| 697161600000 | 98.25 |
| 697248000000 | 97.91 |
| 697334400000 | 97.24 |
| 697420800000 | 96.87 |
| 697680000000 | 96.29 |
| 697766400000 | 98.11 |
| 697852800000 | 99.55 |
| 697939200000 | 99.84 |
| 698025600000 | 99.9 |
| 698284800000 | 99.5 |
| 698371200000 | 101.15 |
| 698457600000 | 100.47 |
| 698544000000 | 101.21 |
| 698630400000 | 100.29 |
| 698889600000 | 99.84 |
| 698976000000 | 100.22 |
| 699062400000 | 101.11 |
| 699148800000 | 100.55 |
| 699235200000 | 99.99 |
| 699494400000 | 100.36 |
| 699580800000 | 100.88 |
| 699667200000 | 101.58 |
| 699753600000 | 101.06 |
| 699840000000 | 100.88 |
| 700099200000 | 101.37 |
| 700185600000 | 102.1 |
| 700272000000 | 101.22 |
| 700358400000 | 101.74 |
| 700444800000 | 101.16 |
| 700704000000 | 101.98 |
| 700790400000 | 100.86 |
| 700876800000 | 101.29 |
| 700963200000 | 102.14 |
| 701049600000 | 103.1 |
| 701308800000 | 102.01 |
| 701395200000 | 101.91 |
| 701481600000 | 100.53 |
| 701568000000 | 101.25 |
| 701654400000 | 99.73 |
| 701913600000 | 100.39 |
| 702000000000 | 100.41 |
| 702086400000 | 100.97 |
| 702172800000 | 99.62 |
| 702259200000 | 98.82 |
| 702518400000 | 98.52 |
| 702604800000 | 98.16 |
| 702691200000 | 97.53 |
| 702777600000 | 97.74 |
| 702864000000 | 99.72 |
| 703123200000 | 100.79 |
| 703209600000 | 101.16 |
| 703296000000 | 103.26 |
| 703382400000 | 102.25 |
| 703468800000 | 102.13 |
| 703728000000 | 103.44 |
| 703814400000 | 103.42 |
| 703900800000 | 102.69 |
| 703987200000 | 102.79 |
| 704073600000 | 101.9 |
| 704332800000 | 101.95 |
| 704419200000 | 102.53 |
| 704505600000 | 102.96 |
| 704592000000 | 103.5 |
| 704678400000 | 102.36 |
| 704937600000 | 103.35 |
| 705024000000 | 104.09 |
| 705110400000 | 103 |
| 705196800000 | 103.39 |
| 705283200000 | 104.16 |
| 705542400000 | 104.25 |
| 705628800000 | 103.06 |
| 705715200000 | 102.31 |
| 705801600000 | 101.86 |
| 705888000000 | 102.71 |
| 706147200000 | 101.13 |
| 706233600000 | 101.83 |
| 706320000000 | 102.45 |
| 706406400000 | 102.4 |
| 706492800000 | 102.94 |
| 706752000000 | 103.05 |
| 706838400000 | 101.75 |
| 706924800000 | 103.79 |
| 707011200000 | 103.65 |
| 707097600000 | 102.08 |
| 707356800000 | 102.19 |
| 707443200000 | 101.62 |
| 707529600000 | 101.92 |
| 707616000000 | 101.44 |
| 707702400000 | 100.95 |
| 707961600000 | 101.13 |
| 708048000000 | 100.82 |
| 708134400000 | 101.35 |
| 708220800000 | 100.66 |
| 708307200000 | 101.18 |
| 708566400000 | 101.21 |
| 708652800000 | 101.07 |
| 708739200000 | 101.35 |
| 708825600000 | 100.6 |
| 708912000000 | 100.8 |
| 709171200000 | 100.79 |
| 709257600000 | 100.21 |
| 709344000000 | 99.46 |
| 709430400000 | 97.93 |
| 709516800000 | 98.18 |
| 709776000000 | 97.02 |
| 709862400000 | 97.85 |
| 709948800000 | 97.8 |
| 710035200000 | 98.7 |
| 710121600000 | 98.32 |
| 710380800000 | 98.83 |
| 710467200000 | 98.24 |
| 710553600000 | 99.03 |
| 710640000000 | 100.96 |
| 710726400000 | 100.3 |
| 710985600000 | 98.63 |
| 711072000000 | 99.14 |
| 711158400000 | 99.02 |
| 711244800000 | 99.25 |
| 711331200000 | 97.66 |
| 711590400000 | 98.83 |
| 711676800000 | 98.8 |
| 711763200000 | 99.36 |
| 711849600000 | 99.04 |
| 711936000000 | 99.51 |
| 712195200000 | 99.65 |
| 712281600000 | 99.8 |
| 712368000000 | 100.5 |
| 712454400000 | 101.56 |
| 712540800000 | 101.48 |
| 712800000000 | 101.12 |
| 712886400000 | 100.76 |
| 712972800000 | 100.22 |
| 713059200000 | 100.1 |
| 713145600000 | 99.2 |
| 713404800000 | 99.54 |
| 713491200000 | 99.62 |
| 713577600000 | 99.05 |
| 713664000000 | 98.65 |
| 713750400000 | 99.71 |
| 714009600000 | 99.15 |
| 714096000000 | 99.26 |
| 714182400000 | 99.26 |
| 714268800000 | 99.33 |
| 714355200000 | 99.28 |
| 714614400000 | 95.67 |
| 714700800000 | 95.86 |
| 714787200000 | 96.1 |
| 714873600000 | 96.36 |
| 714960000000 | 96.28 |
| 715219200000 | 95.98 |
| 715305600000 | 95.21 |
| 715392000000 | 95.06 |
| 715478400000 | 96.21 |
| 715564800000 | 95.84 |
| 715824000000 | 95.57 |
| 715910400000 | 94.64 |
| 715996800000 | 96.35 |
| 716083200000 | 96.76 |
| 716169600000 | 98.73 |
| 716428800000 | 101.75 |
| 716515200000 | 101.37 |
| 716601600000 | 106.62 |
| 716688000000 | 102.15 |
| 716774400000 | 106.17 |
| 717033600000 | 104.2 |
| 717120000000 | 105.86 |
| 717206400000 | 104.21 |
| 717292800000 | 105.06 |
| 717379200000 | 104.33 |
| 717638400000 | 102.25 |
| 717724800000 | 100.19 |
| 717811200000 | 100.47 |
| 717897600000 | 100.25 |
| 717984000000 | 100.63 |
| 718243200000 | 99.07 |
| 718329600000 | 100.37 |
| 718416000000 | 100.22 |
| 718502400000 | 102.92 |
| 718588800000 | 103.33 |
| 718848000000 | 104.85 |
| 718934400000 | 103.17 |
| 719020800000 | 102.44 |
| 719107200000 | 101.92 |
| 719193600000 | 103.84 |
| 719452800000 | 104.12 |
| 719539200000 | 105.9 |
| 719625600000 | 104.1 |
| 719712000000 | 104.41 |
| 719798400000 | 106.22 |
| 720057600000 | 106.87 |
| 720144000000 | 106.3 |
| 720230400000 | 107.46 |
| 720316800000 | 108.43 |
| 720403200000 | 108.61 |
| 720662400000 | 110.98 |
| 720748800000 | 109.6 |
| 720835200000 | 110.16 |
| 720921600000 | 109.91 |
| 721008000000 | 110.01 |
| 721267200000 | 110.15 |
| 721353600000 | 110.35 |
| 721440000000 | 110.75 |
| 721526400000 | 109.4 |
| 721612800000 | 108.51 |
| 721872000000 | 110.05 |
| 721958400000 | 110.8 |
| 722044800000 | 111.43 |
| 722131200000 | 110.77 |
| 722217600000 | 112.13 |
| 722476800000 | 112.76 |
| 722563200000 | 112.88 |
| 722649600000 | 111.65 |
| 722736000000 | 111.1 |
| 722822400000 | 113.23 |
| 723081600000 | 112.6 |
| 723168000000 | 111.12 |
| 723254400000 | 110.64 |
| 723340800000 | 110.85 |
| 723427200000 | 111.35 |
| 723686400000 | 110.35 |
| 723772800000 | 110.11 |
| 723859200000 | 110.87 |
| 723945600000 | 111.53 |
| 724032000000 | 112.48 |
| 724291200000 | 111.57 |
| 724377600000 | 111.82 |
| 724464000000 | 110.81 |
| 724550400000 | 112.1 |
| 724636800000 | 113.77 |
| 724896000000 | 114.33 |
| 724982400000 | 116.61 |
| 725068800000 | 117.45 |
| 725155200000 | 117.63 |
| 725241600000 | 117.67 |
| 725500800000 | 117.55 |
| 725587200000 | 118.46 |
| 725673600000 | 118.12 |
| 725760000000 | 117.88 |
| 725846400000 | 117.88 |
| 726105600000 | 118.81 |
| 726192000000 | 117.68 |
| 726278400000 | 118.69 |
| 726364800000 | 117.53 |
| 726451200000 | 116.76 |
| 726710400000 | 116.19 |
| 726796800000 | 116.85 |
| 726883200000 | 117.57 |
| 726969600000 | 117.9 |
| 727056000000 | 118.97 |
| 727315200000 | 117.52 |
| 727401600000 | 117.29 |
| 727488000000 | 116.97 |
| 727574400000 | 118.72 |
| 727660800000 | 116.86 |
| 727920000000 | 115.85 |
| 728006400000 | 116.01 |
| 728092800000 | 117.06 |
| 728179200000 | 117.94 |
| 728265600000 | 120.66 |
| 728524800000 | 123.43 |
| 728611200000 | 124.21 |
| 728697600000 | 126.33 |
| 728784000000 | 128.15 |
| 728870400000 | 127.47 |
| 729129600000 | 127.19 |
| 729216000000 | 126.81 |
| 729302400000 | 127.8 |
| 729388800000 | 127.57 |
| 729475200000 | 127.15 |
| 729734400000 | 128.04 |
| 729820800000 | 125.07 |
| 729907200000 | 125.57 |
| 729993600000 | 125.61 |
| 730080000000 | 127.79 |
| 730339200000 | 130.12 |
| 730425600000 | 129.82 |
| 730512000000 | 130.08 |
| 730598400000 | 130.75 |
| 730684800000 | 131.65 |
| 730944000000 | 131.95 |
| 731030400000 | 130.97 |
| 731116800000 | 132.44 |
| 731203200000 | 132.2 |
| 731289600000 | 132.86 |
| 731548800000 | 133.51 |
| 731635200000 | 133.3 |
| 731721600000 | 133.36 |
| 731808000000 | 132.89 |
| 731894400000 | 131.96 |
| 732153600000 | 131.18 |
| 732240000000 | 131.74 |
| 732326400000 | 131.32 |
| 732412800000 | 131 |
| 732499200000 | 130.5 |
| 732758400000 | 130.25 |
| 732844800000 | 130 |
| 732931200000 | 130.96 |
| 733017600000 | 131.85 |
| 733104000000 | 130.31 |
| 733363200000 | 130.53 |
| 733449600000 | 130.02 |
| 733536000000 | 129.82 |
| 733622400000 | 128.22 |
| 733708800000 | 127.71 |
| 733968000000 | 127.7 |
| 734054400000 | 129.45 |
| 734140800000 | 130.33 |
| 734227200000 | 129.91 |
| 734313600000 | 129.47 |
| 734572800000 | 130.05 |
| 734659200000 | 129.81 |
| 734745600000 | 130.97 |
| 734832000000 | 132.55 |
| 734918400000 | 134.09 |
| 735177600000 | 131.42 |
| 735264000000 | 129.99 |
| 735350400000 | 129.69 |
| 735436800000 | 128.35 |
| 735523200000 | 127.03 |
| 735782400000 | 125.75 |
| 735868800000 | 127.05 |
| 735955200000 | 126.49 |
| 736041600000 | 126.6 |
| 736128000000 | 126.93 |
| 736387200000 | 127.08 |
| 736473600000 | 127.66 |
| 736560000000 | 127.9 |
| 736646400000 | 127.06 |
| 736732800000 | 127.27 |
| 736992000000 | 129.3 |
| 737078400000 | 129.47 |
| 737164800000 | 129.19 |
| 737251200000 | 127.47 |
| 737337600000 | 125.78 |
| 737596800000 | 125.64 |
| 737683200000 | 125.5 |
| 737769600000 | 126.88 |
| 737856000000 | 126.28 |
| 737942400000 | 126.38 |
| 738201600000 | 127.79 |
| 738288000000 | 128.17 |
| 738374400000 | 129.47 |
| 738460800000 | 127.72 |
| 738547200000 | 126.74 |
| 738806400000 | 126.97 |
| 738892800000 | 127.92 |
| 738979200000 | 128.7 |
| 739065600000 | 128.77 |
| 739152000000 | 130.34 |
| 739411200000 | 129.8 |
| 739497600000 | 129.54 |
| 739584000000 | 130.54 |
| 739670400000 | 130.15 |
| 739756800000 | 130.38 |
| 740016000000 | 129.89 |
| 740102400000 | 131.23 |
| 740188800000 | 132.41 |
| 740275200000 | 132.58 |
| 740361600000 | 133.84 |
| 740620800000 | 134.95 |
| 740707200000 | 135.52 |
| 740793600000 | 136.33 |
| 740880000000 | 138.54 |
| 740966400000 | 138.53 |
| 741225600000 | 139.21 |
| 741312000000 | 138.23 |
| 741398400000 | 139.38 |
| 741484800000 | 138.83 |
| 741571200000 | 138.76 |
| 741830400000 | 139.03 |
| 741916800000 | 139.72 |
| 742003200000 | 140.12 |
| 742089600000 | 141.03 |
| 742176000000 | 142.94 |
| 742435200000 | 143.42 |
| 742521600000 | 142.14 |
| 742608000000 | 142.46 |
| 742694400000 | 143.84 |
| 742780800000 | 143.18 |
| 743040000000 | 142.51 |
| 743126400000 | 141.76 |
| 743212800000 | 141.56 |
| 743299200000 | 142.43 |
| 743385600000 | 144.12 |
| 743644800000 | 144.84 |
| 743731200000 | 145.16 |
| 743817600000 | 144.34 |
| 743904000000 | 147.86 |
| 743990400000 | 149.96 |
| 744249600000 | 148.38 |
| 744336000000 | 147.02 |
| 744422400000 | 146.86 |
| 744508800000 | 147.43 |
| 744595200000 | 145.64 |
| 744854400000 | 148.04 |
| 744940800000 | 149.28 |
| 745027200000 | 151.03 |
| 745113600000 | 149.17 |
| 745200000000 | 149.56 |
| 745459200000 | 147.46 |
| 745545600000 | 147.4 |
| 745632000000 | 145.99 |
| 745718400000 | 146.86 |
| 745804800000 | 145.5 |
| 746064000000 | 146.38 |
| 746150400000 | 146.48 |
| 746236800000 | 148.1 |
| 746323200000 | 147.68 |
| 746409600000 | 147.27 |
| 746668800000 | 148.27 |
| 746755200000 | 148.85 |
| 746841600000 | 147.96 |
| 746928000000 | 146.73 |
| 747014400000 | 145.77 |
| 747273600000 | 144.56 |
| 747360000000 | 144.5 |
| 747446400000 | 144.82 |
| 747532800000 | 143.42 |
| 747619200000 | 143.96 |
| 747878400000 | 144.56 |
| 747964800000 | 144.15 |
| 748051200000 | 143.68 |
| 748137600000 | 143.97 |
| 748224000000 | 145.35 |
| 748483200000 | 144.77 |
| 748569600000 | 145.33 |
| 748656000000 | 145.3 |
| 748742400000 | 145.71 |
| 748828800000 | 144.64 |
| 749088000000 | 145.07 |
| 749174400000 | 143.91 |
| 749260800000 | 142.89 |
| 749347200000 | 144.19 |
| 749433600000 | 144.56 |
| 749692800000 | 143.3 |
| 749779200000 | 142.89 |
| 749865600000 | 142.86 |
| 749952000000 | 142.01 |
| 750038400000 | 141.83 |
| 750297600000 | 139.95 |
| 750384000000 | 138.42 |
| 750470400000 | 138.94 |
| 750556800000 | 141.57 |
| 750643200000 | 142.78 |
| 750902400000 | 144.15 |
| 750988800000 | 144.39 |
| 751075200000 | 144.42 |
| 751161600000 | 144.82 |
| 751248000000 | 143.93 |
| 751507200000 | 143.59 |
| 751593600000 | 143.08 |
| 751680000000 | 143.78 |
| 751766400000 | 144.1 |
| 751852800000 | 145.3 |
| 752112000000 | 145.43 |
| 752198400000 | 143.39 |
| 752284800000 | 137.67 |
| 752371200000 | 135.82 |
| 752457600000 | 136.45 |
| 752716800000 | 136.04 |
| 752803200000 | 137.1 |
| 752889600000 | 136.6 |
| 752976000000 | 136.24 |
| 753062400000 | 135.82 |
| 753321600000 | 135.25 |
| 753408000000 | 138.59 |
| 753494400000 | 137.84 |
| 753580800000 | 138.11 |
| 753667200000 | 137.64 |
| 753926400000 | 137.32 |
| 754012800000 | 138.97 |
| 754099200000 | 138.91 |
| 754185600000 | 139.08 |
| 754272000000 | 140 |
| 754531200000 | 139.97 |
| 754617600000 | 139.19 |
| 754704000000 | 139.11 |
| 754790400000 | 139.24 |
| 754876800000 | 138.61 |
| 755136000000 | 138.11 |
| 755222400000 | 139 |
| 755308800000 | 138.35 |
| 755395200000 | 137.83 |
| 755481600000 | 137.16 |
| 755740800000 | 138.6 |
| 755827200000 | 138.49 |
| 755913600000 | 139.22 |
| 756000000000 | 139.73 |
| 756086400000 | 140.79 |
| 756345600000 | 141.05 |
| 756432000000 | 140.96 |
| 756518400000 | 141.32 |
| 756604800000 | 140.66 |
| 756691200000 | 140.92 |
| 756950400000 | 142.06 |
| 757036800000 | 142.37 |
| 757123200000 | 144.12 |
| 757209600000 | 143.87 |
| 757296000000 | 143.06 |
| 757555200000 | 142.07 |
| 757641600000 | 141.35 |
| 757728000000 | 140.15 |
| 757814400000 | 138.9 |
| 757900800000 | 138.4 |
| 758160000000 | 139.59 |
| 758246400000 | 139.03 |
| 758332800000 | 138.31 |
| 758419200000 | 138.11 |
| 758505600000 | 138.41 |
| 758764800000 | 137.56 |
| 758851200000 | 137.19 |
| 758937600000 | 136.86 |
| 759024000000 | 136.65 |
| 759110400000 | 137.19 |
| 759369600000 | 135.34 |
| 759456000000 | 134.79 |
| 759542400000 | 137.13 |
| 759628800000 | 138.49 |
| 759715200000 | 139.47 |
| 759974400000 | 138.55 |
| 760060800000 | 137.01 |
| 760147200000 | 137.25 |
| 760233600000 | 137.31 |
| 760320000000 | 135.81 |
| 760579200000 | 135.75 |
| 760665600000 | 135.45 |
| 760752000000 | 135.87 |
| 760838400000 | 133.62 |
| 760924800000 | 134.35 |
| 761184000000 | 131.94 |
| 761270400000 | 132.49 |
| 761356800000 | 130.86 |
| 761443200000 | 130.15 |
| 761529600000 | 128.19 |
| 761788800000 | 129.04 |
| 761875200000 | 130.45 |
| 761961600000 | 130.06 |
| 762048000000 | 128.3 |
| 762134400000 | 128.47 |
| 762393600000 | 129.6 |
| 762480000000 | 129.32 |
| 762566400000 | 130.02 |
| 762652800000 | 130.32 |
| 762739200000 | 132.01 |
| 762998400000 | 132.94 |
| 763084800000 | 132.07 |
| 763171200000 | 130.71 |
| 763257600000 | 127.97 |
| 763344000000 | 128.49 |
| 763603200000 | 128.29 |
| 763689600000 | 128.07 |
| 763776000000 | 127.99 |
| 763862400000 | 128.23 |
| 763948800000 | 128.18 |
| 764208000000 | 127.66 |
| 764294400000 | 128.72 |
| 764380800000 | 127.41 |
| 764467200000 | 125 |
| 764553600000 | 124.56 |
| 764812800000 | 126.56 |
| 764899200000 | 125.19 |
| 764985600000 | 123.14 |
| 765072000000 | 122.05 |
| 765158400000 | 123.55 |
| 765417600000 | 121.81 |
| 765504000000 | 125.41 |
| 765590400000 | 125.03 |
| 765676800000 | 125.07 |
| 765763200000 | 123.63 |
| 766022400000 | 123.64 |
| 766108800000 | 123.72 |
| 766195200000 | 123.43 |
| 766281600000 | 123.77 |
| 766368000000 | 123.95 |
| 766627200000 | 123.28 |
| 766713600000 | 123.71 |
| 766800000000 | 126.26 |
| 766886400000 | 127.25 |
| 766972800000 | 125.11 |
| 767232000000 | 125.31 |
| 767318400000 | 124.21 |
| 767404800000 | 123.99 |
| 767491200000 | 121.87 |
| 767577600000 | 122.69 |
| 767836800000 | 121.89 |
| 767923200000 | 120.51 |
| 768009600000 | 121.22 |
| 768096000000 | 120.63 |
| 768182400000 | 118.04 |
| 768441600000 | 113.28 |
| 768528000000 | 114.09 |
| 768614400000 | 111.18 |
| 768700800000 | 111.45 |
| 768787200000 | 112.64 |
| 769046400000 | 112.04 |
| 769132800000 | 113.5 |
| 769219200000 | 114.55 |
| 769305600000 | 114.92 |
| 769392000000 | 114.15 |
| 769651200000 | 113.49 |
| 769737600000 | 114.49 |
| 769824000000 | 114.98 |
| 769910400000 | 116.01 |
| 769996800000 | 115.76 |
| 770256000000 | 116.05 |
| 770342400000 | 115.32 |
| 770428800000 | 115.8 |
| 770515200000 | 115.91 |
| 770601600000 | 117.47 |
| 770860800000 | 118.29 |
| 770947200000 | 117.6 |
| 771033600000 | 117.44 |
| 771120000000 | 117.03 |
| 771206400000 | 117.14 |
| 771465600000 | 115.89 |
| 771552000000 | 116.12 |
| 771638400000 | 115.06 |
| 771724800000 | 114.02 |
| 771811200000 | 111.21 |
| 772070400000 | 109.55 |
| 772156800000 | 107.59 |
| 772243200000 | 108.23 |
| 772329600000 | 107.9 |
| 772416000000 | 105.6 |
| 772675200000 | 106.5 |
| 772761600000 | 106.14 |
| 772848000000 | 107.48 |
| 772934400000 | 107.23 |
| 773020800000 | 108.75 |
| 773280000000 | 108.64 |
| 773366400000 | 107.37 |
| 773452800000 | 107.56 |
| 773539200000 | 108.26 |
| 773625600000 | 108.03 |
| 773884800000 | 105.3 |
| 773971200000 | 104.77 |
| 774057600000 | 105.55 |
| 774144000000 | 107.94 |
| 774230400000 | 108.5 |
| 774489600000 | 108.01 |
| 774576000000 | 109.42 |
| 774662400000 | 108.48 |
| 774748800000 | 110.31 |
| 774835200000 | 111.07 |
| 775094400000 | 110.46 |
| 775180800000 | 110.2 |
| 775267200000 | 109.65 |
| 775353600000 | 111.49 |
| 775440000000 | 112.56 |
| 775699200000 | 114.51 |
| 775785600000 | 115.12 |
| 775872000000 | 114.86 |
| 775958400000 | 115.69 |
| 776044800000 | 113.84 |
| 776304000000 | 114.13 |
| 776390400000 | 113.46 |
| 776476800000 | 112.2 |
| 776563200000 | 112.87 |
| 776649600000 | 111.35 |
| 776908800000 | 110.87 |
| 776995200000 | 112.35 |
| 777081600000 | 111.15 |
| 777168000000 | 109.61 |
| 777254400000 | 109.89 |
| 777513600000 | 108.59 |
| 777600000000 | 109.44 |
| 777686400000 | 110.49 |
| 777772800000 | 109.89 |
| 777859200000 | 113.32 |
| 778118400000 | 113.5 |
| 778204800000 | 113.87 |
| 778291200000 | 113.68 |
| 778377600000 | 111.43 |
| 778464000000 | 109.29 |
| 778723200000 | 109.31 |
| 778809600000 | 107.53 |
| 778896000000 | 107.64 |
| 778982400000 | 107.96 |
| 779068800000 | 105.29 |
| 779328000000 | 104.38 |
| 779414400000 | 104.44 |
| 779500800000 | 103.98 |
| 779587200000 | 105.48 |
| 779673600000 | 103.9 |
| 779932800000 | 104.68 |
| 780019200000 | 103.7 |
| 780105600000 | 104.04 |
| 780192000000 | 104.57 |
| 780278400000 | 104.95 |
| 780537600000 | 106.03 |
| 780624000000 | 105.69 |
| 780710400000 | 107.11 |
| 780796800000 | 107.61 |
| 780883200000 | 108.36 |
| 781142400000 | 108.02 |
| 781228800000 | 106.97 |
| 781315200000 | 106.38 |
| 781401600000 | 106.42 |
| 781488000000 | 106.98 |
| 781747200000 | 107.67 |
| 781833600000 | 109.41 |
| 781920000000 | 108.92 |
| 782006400000 | 108.58 |
| 782092800000 | 108.63 |
| 782352000000 | 106.87 |
| 782438400000 | 106.62 |
| 782524800000 | 106.82 |
| 782611200000 | 105.87 |
| 782697600000 | 106.02 |
| 782956800000 | 104.5 |
| 783043200000 | 104.99 |
| 783129600000 | 104.14 |
| 783216000000 | 105.21 |
| 783302400000 | 108.07 |
| 783561600000 | 107.42 |
| 783648000000 | 105.7 |
| 783734400000 | 107.36 |
| 783820800000 | 108.17 |
| 783907200000 | 106.89 |
| 784166400000 | 107.57 |
| 784252800000 | 107.69 |
| 784339200000 | 108.05 |
| 784425600000 | 107.64 |
| 784512000000 | 107.29 |
| 784771200000 | 108.6 |
| 784857600000 | 109.06 |
| 784944000000 | 108.7 |
| 785030400000 | 108.52 |
| 785116800000 | 108.23 |
| 785376000000 | 108.23 |
| 785462400000 | 108.86 |
| 785548800000 | 111.67 |
| 785635200000 | 111.98 |
| 785721600000 | 113.19 |
| 785980800000 | 113.9 |
| 786067200000 | 114.05 |
| 786153600000 | 114.02 |
| 786240000000 | 112.91 |
| 786326400000 | 114.83 |
| 786585600000 | 115.08 |
| 786672000000 | 115.29 |
| 786758400000 | 114.85 |
| 786844800000 | 115.37 |
| 786931200000 | 115.64 |
| 787190400000 | 116.14 |
| 787276800000 | 116.74 |
| 787363200000 | 116.82 |
| 787449600000 | 115.69 |
| 787536000000 | 115.82 |
| 787795200000 | 115.33 |
| 787881600000 | 115.37 |
| 787968000000 | 116.08 |
| 788054400000 | 115.8 |
| 788140800000 | 115.83 |
| 788400000000 | 115.87 |
| 788486400000 | 115.96 |
| 788572800000 | 114.96 |
| 788659200000 | 113.88 |
| 788745600000 | 113.41 |
| 789004800000 | 113.96 |
| 789091200000 | 114.05 |
| 789177600000 | 115.07 |
| 789264000000 | 114.35 |
| 789350400000 | 115.52 |
| 789609600000 | 113.77 |
| 789696000000 | 114.1 |
| 789782400000 | 113.96 |
| 789868800000 | 113.94 |
| 789955200000 | 114.99 |
| 790214400000 | 115.92 |
| 790300800000 | 116.72 |
| 790387200000 | 116.52 |
| 790473600000 | 114.65 |
| 790560000000 | 114.84 |
| 790819200000 | 115.37 |
| 790905600000 | 115.68 |
| 790992000000 | 116.73 |
| 791078400000 | 116.93 |
| 791164800000 | 117.68 |
| 791424000000 | 117.41 |
| 791510400000 | 120.19 |
| 791596800000 | 119.56 |
| 791683200000 | 119.49 |
| 791769600000 | 122 |
| 792028800000 | 122.04 |
| 792115200000 | 122.25 |
| 792201600000 | 121.73 |
| 792288000000 | 120.05 |
| 792374400000 | 119.19 |
| 792633600000 | 119.22 |
| 792720000000 | 118.51 |
| 792806400000 | 119.28 |
| 792892800000 | 117.72 |
| 792979200000 | 116.98 |
| 793238400000 | 116.38 |
| 793324800000 | 116.77 |
| 793411200000 | 117.51 |
| 793497600000 | 116.84 |
| 793584000000 | 117.08 |
| 793843200000 | 116.79 |
| 793929600000 | 117.21 |
| 794016000000 | 115.31 |
| 794102400000 | 112.95 |
| 794188800000 | 111.64 |
| 794448000000 | 109.92 |
| 794534400000 | 107.66 |
| 794620800000 | 109.13 |
| 794707200000 | 109.23 |
| 794793600000 | 112.27 |
| 795052800000 | 110.96 |
| 795139200000 | 112.21 |
| 795225600000 | 110.2 |
| 795312000000 | 111.08 |
| 795398400000 | 111.15 |
| 795657600000 | 111.03 |
| 795744000000 | 110.81 |
| 795830400000 | 110.48 |
| 795916800000 | 110.15 |
| 796003200000 | 112.18 |
| 796262400000 | 111.67 |
| 796348800000 | 109.78 |
| 796435200000 | 109.71 |
| 796521600000 | 111.77 |
| 796608000000 | 109.44 |
| 796867200000 | 109.29 |
| 796953600000 | 111.66 |
| 797040000000 | 112.5 |
| 797126400000 | 112.18 |
| 797212800000 | 111.73 |
| 797472000000 | 113.83 |
| 797558400000 | 112.98 |
| 797644800000 | 112.71 |
| 797731200000 | 111.99 |
| 797817600000 | 112.42 |
| 798076800000 | 109.37 |
| 798163200000 | 109.22 |
| 798249600000 | 111.38 |
| 798336000000 | 112.2 |
| 798422400000 | 111.33 |
| 798681600000 | 112.01 |
| 798768000000 | 111.53 |
| 798854400000 | 111.45 |
| 798940800000 | 112.1 |
| 799027200000 | 112.26 |
| 799286400000 | 112.37 |
| 799372800000 | 111.62 |
| 799459200000 | 112.07 |
| 799545600000 | 112.2 |
| 799632000000 | 113.5 |
| 799891200000 | 112.7 |
| 799977600000 | 113.96 |
| 800064000000 | 114.41 |
| 800150400000 | 117.07 |
| 800236800000 | 118.19 |
| 800496000000 | 118.06 |
| 800582400000 | 119.84 |
| 800668800000 | 119.61 |
| 800755200000 | 117.73 |
| 800841600000 | 117.92 |
| 801100800000 | 118.19 |
| 801187200000 | 118.72 |
| 801273600000 | 118.7 |
| 801360000000 | 118.41 |
| 801446400000 | 116.22 |
| 801705600000 | 116.84 |
| 801792000000 | 118.49 |
| 801878400000 | 121.98 |
| 801964800000 | 121.3 |
| 802051200000 | 122.46 |
| 802310400000 | 123.37 |
| 802396800000 | 123.48 |
| 802483200000 | 122.24 |
| 802569600000 | 120.29 |
| 802656000000 | 118.88 |
| 802915200000 | 119.72 |
| 803001600000 | 121.04 |
| 803088000000 | 119.78 |
| 803174400000 | 119.68 |
| 803260800000 | 119.1 |
| 803520000000 | 119.77 |
| 803606400000 | 119.11 |
| 803692800000 | 118.24 |
| 803779200000 | 121.73 |
| 803865600000 | 119.84 |
| 804124800000 | 119.68 |
| 804211200000 | 119.65 |
| 804297600000 | 121.79 |
| 804384000000 | 119.35 |
| 804470400000 | 119.01 |
| 804729600000 | 118.74 |
| 804816000000 | 119.07 |
| 804902400000 | 118.57 |
| 804988800000 | 119.27 |
| 805075200000 | 119.17 |
| 805334400000 | 118.91 |
| 805420800000 | 119.55 |
| 805507200000 | 119.87 |
| 805593600000 | 118.51 |
| 805680000000 | 118.06 |
| 805939200000 | 118.21 |
| 806025600000 | 118.65 |
| 806112000000 | 116.3 |
| 806198400000 | 117.1 |
| 806284800000 | 116.94 |
| 806544000000 | 117.46 |
| 806630400000 | 118.62 |
| 806716800000 | 117.75 |
| 806803200000 | 118.35 |
| 806889600000 | 117.44 |
| 807148800000 | 117.72 |
| 807235200000 | 116.73 |
| 807321600000 | 118.32 |
| 807408000000 | 117.62 |
| 807494400000 | 118.44 |
| 807753600000 | 119.55 |
| 807840000000 | 119.51 |
| 807926400000 | 118.97 |
| 808012800000 | 119.7 |
| 808099200000 | 120.62 |
| 808358400000 | 120.82 |
| 808444800000 | 123.61 |
| 808531200000 | 125.08 |
| 808617600000 | 124.82 |
| 808704000000 | 125.23 |
| 808963200000 | 125.29 |
| 809049600000 | 126.02 |
| 809136000000 | 125.23 |
| 809222400000 | 124.51 |
| 809308800000 | 125.73 |
| 809568000000 | 125.08 |
| 809654400000 | 125.54 |
| 809740800000 | 124.87 |
| 809827200000 | 124.31 |
| 809913600000 | 124.45 |
| 810172800000 | 124.62 |
| 810259200000 | 124.5 |
| 810345600000 | 125.17 |
| 810432000000 | 125.39 |
| 810518400000 | 125.55 |
| 810777600000 | 125.12 |
| 810864000000 | 125.89 |
| 810950400000 | 126.89 |
| 811036800000 | 127.91 |
| 811123200000 | 128.2 |
| 811382400000 | 127.8 |
| 811468800000 | 128.54 |
| 811555200000 | 127.54 |
| 811641600000 | 124.08 |
| 811728000000 | 125.31 |
| 811987200000 | 126.71 |
| 812073600000 | 128.4 |
| 812160000000 | 128.68 |
| 812246400000 | 130.14 |
| 812332800000 | 130.72 |
| 812592000000 | 131.12 |
| 812678400000 | 132.92 |
| 812764800000 | 132.73 |
| 812851200000 | 131.83 |
| 812937600000 | 131.91 |
| 813196800000 | 131.83 |
| 813283200000 | 133.29 |
| 813369600000 | 133.86 |
| 813456000000 | 132.37 |
| 813542400000 | 132.34 |
| 813801600000 | 131.86 |
| 813888000000 | 131.95 |
| 813974400000 | 132.93 |
| 814060800000 | 132.93 |
| 814147200000 | 133.55 |
| 814406400000 | 132.62 |
| 814492800000 | 133.61 |
| 814579200000 | 134 |
| 814665600000 | 133.36 |
| 814752000000 | 133.06 |
| 815011200000 | 133.54 |
| 815097600000 | 132.78 |
| 815184000000 | 134.25 |
| 815270400000 | 135.08 |
| 815356800000 | 134.92 |
| 815616000000 | 133.42 |
| 815702400000 | 133.07 |
| 815788800000 | 134.2 |
| 815875200000 | 133.19 |
| 815961600000 | 133.27 |
| 816220800000 | 133.33 |
| 816307200000 | 132.68 |
| 816393600000 | 132.86 |
| 816480000000 | 133.45 |
| 816566400000 | 133.51 |
| 816825600000 | 132.58 |
| 816912000000 | 133.44 |
| 816998400000 | 132.49 |
| 817084800000 | 132.6 |
| 817171200000 | 133.32 |
| 817430400000 | 135.2 |
| 817516800000 | 134.75 |
| 817603200000 | 135.79 |
| 817689600000 | 136.31 |
| 817776000000 | 136.52 |
| 818035200000 | 137.41 |
| 818121600000 | 137.98 |
| 818208000000 | 139.05 |
| 818294400000 | 138.03 |
| 818380800000 | 138.22 |
| 818640000000 | 138.56 |
| 818726400000 | 139.54 |
| 818812800000 | 140.83 |
| 818899200000 | 140.04 |
| 818985600000 | 141.24 |
| 819244800000 | 140.58 |
| 819331200000 | 143.16 |
| 819417600000 | 141.37 |
| 819504000000 | 142.77 |
| 819590400000 | 142.61 |
| 819849600000 | 142.73 |
| 819936000000 | 142.91 |
| 820022400000 | 142.77 |
| 820108800000 | 143.57 |
| 820195200000 | 144.04 |
| 820454400000 | 144.12 |
| 820540800000 | 144.27 |
| 820627200000 | 145.28 |
| 820713600000 | 144.43 |
| 820800000000 | 144.82 |
| 821059200000 | 144.34 |
| 821145600000 | 144.43 |
| 821232000000 | 143.01 |
| 821318400000 | 143.62 |
| 821404800000 | 143.77 |
| 821664000000 | 144.76 |
| 821750400000 | 148.12 |
| 821836800000 | 149.06 |
| 821923200000 | 149.01 |
| 822009600000 | 149.65 |
| 822268800000 | 148.8 |
| 822355200000 | 149.39 |
| 822441600000 | 151.27 |
| 822528000000 | 151.17 |
| 822614400000 | 152.43 |
| 822873600000 | 151.93 |
| 822960000000 | 152.13 |
| 823046400000 | 152.17 |
| 823132800000 | 151.38 |
| 823219200000 | 150.39 |
| 823478400000 | 149.88 |
| 823564800000 | 150.81 |
| 823651200000 | 152.14 |
| 823737600000 | 151.98 |
| 823824000000 | 152.15 |
| 824083200000 | 153.4 |
| 824169600000 | 153.57 |
| 824256000000 | 151.86 |
| 824342400000 | 151.85 |
| 824428800000 | 149.91 |
| 824688000000 | 149.31 |
| 824774400000 | 146.34 |
| 824860800000 | 146.63 |
| 824947200000 | 147.98 |
| 825033600000 | 146.68 |
| 825292800000 | 145.09 |
| 825379200000 | 145.16 |
| 825465600000 | 145.35 |
| 825552000000 | 144.75 |
| 825638400000 | 145.86 |
| 825897600000 | 147.8 |
| 825984000000 | 146.18 |
| 826070400000 | 145.74 |
| 826156800000 | 145.73 |
| 826243200000 | 142.82 |
| 826502400000 | 142.26 |
| 826588800000 | 139.91 |
| 826675200000 | 139.37 |
| 826761600000 | 139.18 |
| 826848000000 | 138.66 |
| 827107200000 | 142.43 |
| 827193600000 | 141.3 |
| 827280000000 | 142.28 |
| 827366400000 | 143.15 |
| 827452800000 | 143.15 |
| 827712000000 | 143.59 |
| 827798400000 | 144.12 |
| 827884800000 | 145.1 |
| 827971200000 | 143.52 |
| 828057600000 | 142.49 |
| 828316800000 | 143.91 |
| 828403200000 | 143.18 |
| 828489600000 | 142.95 |
| 828576000000 | 142.03 |
| 828662400000 | 142.24 |
| 828921600000 | 138.27 |
| 829008000000 | 139.95 |
| 829094400000 | 137.99 |
| 829180800000 | 137.22 |
| 829267200000 | 138.07 |
| 829526400000 | 138.91 |
| 829612800000 | 138.8 |
| 829699200000 | 137.72 |
| 829785600000 | 137.21 |
| 829872000000 | 137.55 |
| 830131200000 | 137.74 |
| 830217600000 | 137.71 |
| 830304000000 | 137.71 |
| 830390400000 | 139.26 |
| 830476800000 | 138.74 |
| 830736000000 | 138.74 |
| 830822400000 | 139.59 |
| 830908800000 | 140.76 |
| 830995200000 | 138.47 |
| 831081600000 | 137.11 |
| 831340800000 | 137.46 |
| 831427200000 | 137.09 |
| 831513600000 | 139.47 |
| 831600000000 | 139.99 |
| 831686400000 | 142.36 |
| 831945600000 | 143.68 |
| 832032000000 | 144.52 |
| 832118400000 | 144.3 |
| 832204800000 | 143.42 |
| 832291200000 | 143.3 |
| 832550400000 | 143.38 |
| 832636800000 | 143.65 |
| 832723200000 | 145.42 |
| 832809600000 | 144.57 |
| 832896000000 | 145.53 |
| 833155200000 | 145.44 |
| 833241600000 | 144.95 |
| 833328000000 | 143.63 |
| 833414400000 | 143.32 |
| 833500800000 | 140.65 |
| 833760000000 | 139.57 |
| 833846400000 | 141.25 |
| 833932800000 | 142.87 |
| 834019200000 | 142.15 |
| 834105600000 | 141.58 |
| 834364800000 | 141.35 |
| 834451200000 | 141.46 |
| 834537600000 | 140.29 |
| 834624000000 | 140.1 |
| 834710400000 | 140.38 |
| 834969600000 | 139.1 |
| 835056000000 | 139 |
| 835142400000 | 139.34 |
| 835228800000 | 140.29 |
| 835315200000 | 142.77 |
| 835574400000 | 142.84 |
| 835660800000 | 143.48 |
| 835747200000 | 143.6 |
| 835833600000 | 144.61 |
| 835920000000 | 148.81 |
| 836179200000 | 148.53 |
| 836265600000 | 147.98 |
| 836352000000 | 147.04 |
| 836438400000 | 147.3 |
| 836524800000 | 143.45 |
| 836784000000 | 143.63 |
| 836870400000 | 144.43 |
| 836956800000 | 144.69 |
| 837043200000 | 143.9 |
| 837129600000 | 145.4 |
| 837388800000 | 144.3 |
| 837475200000 | 140.53 |
| 837561600000 | 139.92 |
| 837648000000 | 140.33 |
| 837734400000 | 138.71 |
| 837993600000 | 137.81 |
| 838080000000 | 138.07 |
| 838166400000 | 138.38 |
| 838252800000 | 137.17 |
| 838339200000 | 137.47 |
| 838598400000 | 135.89 |
| 838684800000 | 135.71 |
| 838771200000 | 135.24 |
| 838857600000 | 137.54 |
| 838944000000 | 139.7 |
| 839203200000 | 139.79 |
| 839289600000 | 139.49 |
| 839376000000 | 139.6 |
| 839462400000 | 139.29 |
| 839548800000 | 138.91 |
| 839808000000 | 139.55 |
| 839894400000 | 138.72 |
| 839980800000 | 139.81 |
| 840067200000 | 138.87 |
| 840153600000 | 140.51 |
| 840412800000 | 140.43 |
| 840499200000 | 140.39 |
| 840585600000 | 140.31 |
| 840672000000 | 141.36 |
| 840758400000 | 139.96 |
| 841017600000 | 140.14 |
| 841104000000 | 140.59 |
| 841190400000 | 140.31 |
| 841276800000 | 139.1 |
| 841363200000 | 137.95 |
| 841622400000 | 138.33 |
| 841708800000 | 137.62 |
| 841795200000 | 136.72 |
| 841881600000 | 136.07 |
| 841968000000 | 136.97 |
| 842227200000 | 138.44 |
| 842313600000 | 139.33 |
| 842400000000 | 139.45 |
| 842486400000 | 140.43 |
| 842572800000 | 142.2 |
| 842832000000 | 141.87 |
| 842918400000 | 141.86 |
| 843004800000 | 141.02 |
| 843091200000 | 141.09 |
| 843177600000 | 141.48 |
| 843436800000 | 141.11 |
| 843523200000 | 140.08 |
| 843609600000 | 140.73 |
| 843696000000 | 141.19 |
| 843782400000 | 141.54 |
| 844041600000 | 140.93 |
| 844128000000 | 141.66 |
| 844214400000 | 142.68 |
| 844300800000 | 142.38 |
| 844387200000 | 144.74 |
| 844646400000 | 144.2 |
| 844732800000 | 144.34 |
| 844819200000 | 143.12 |
| 844905600000 | 142.59 |
| 844992000000 | 143.18 |
| 845251200000 | 142.98 |
| 845337600000 | 143.96 |
| 845424000000 | 143.95 |
| 845510400000 | 144.34 |
| 845596800000 | 144.21 |
| 845856000000 | 143.59 |
| 845942400000 | 143.88 |
| 846028800000 | 142.63 |
| 846115200000 | 142.43 |
| 846201600000 | 142.88 |
| 846460800000 | 142.65 |
| 846547200000 | 143.94 |
| 846633600000 | 143.99 |
| 846720000000 | 145.34 |
| 846806400000 | 145.12 |
| 847065600000 | 146.09 |
| 847152000000 | 148.14 |
| 847238400000 | 150.02 |
| 847324800000 | 150.13 |
| 847411200000 | 149.2 |
| 847670400000 | 147.6 |
| 847756800000 | 148.93 |
| 847843200000 | 148.54 |
| 847929600000 | 148.89 |
| 848016000000 | 148.25 |
| 848275200000 | 146.97 |
| 848361600000 | 147.56 |
| 848448000000 | 146.97 |
| 848534400000 | 147.08 |
| 848620800000 | 147.18 |
| 848880000000 | 147.26 |
| 848966400000 | 147.84 |
| 849052800000 | 147.58 |
| 849139200000 | 148.1 |
| 849225600000 | 148.59 |
| 849484800000 | 149.33 |
| 849571200000 | 149.03 |
| 849657600000 | 150.18 |
| 849744000000 | 149.62 |
| 849830400000 | 147.58 |
| 850089600000 | 149.52 |
| 850176000000 | 148.6 |
| 850262400000 | 146.51 |
| 850348800000 | 145.28 |
| 850435200000 | 146.3 |
| 850694400000 | 145.69 |
| 850780800000 | 146.06 |
| 850867200000 | 146.83 |
| 850953600000 | 149.48 |
| 851040000000 | 149.79 |
| 851299200000 | 149.44 |
| 851385600000 | 149.95 |
| 851472000000 | 149.82 |
| 851558400000 | 149.97 |
| 851644800000 | 150.93 |
| 851904000000 | 150.97 |
| 851990400000 | 148.27 |
| 852076800000 | 148.63 |
| 852163200000 | 147.53 |
| 852249600000 | 149.83 |
| 852508800000 | 149.12 |
| 852595200000 | 150.61 |
| 852681600000 | 151.68 |
| 852768000000 | 152.28 |
| 852854400000 | 152.78 |
| 853113600000 | 153.6 |
| 853200000000 | 154.65 |
| 853286400000 | 154.3 |
| 853372800000 | 154.66 |
| 853459200000 | 157.43 |
| 853718400000 | 157.75 |
| 853804800000 | 158.9 |
| 853891200000 | 161.57 |
| 853977600000 | 160.83 |
| 854064000000 | 159.14 |
| 854323200000 | 159.89 |
| 854409600000 | 159.79 |
| 854496000000 | 158.84 |
| 854582400000 | 158.72 |
| 854668800000 | 159.12 |
| 854928000000 | 159.1 |
| 855014400000 | 159.57 |
| 855100800000 | 157.63 |
| 855187200000 | 158.42 |
| 855273600000 | 159.72 |
| 855532800000 | 159.98 |
| 855619200000 | 162.2 |
| 855705600000 | 164.38 |
| 855792000000 | 164.58 |
| 855878400000 | 164.67 |
| 856137600000 | 165.71 |
| 856224000000 | 165.5 |
| 856310400000 | 166.02 |
| 856396800000 | 163.7 |
| 856483200000 | 164.31 |
| 856742400000 | 164.01 |
| 856828800000 | 163.1 |
| 856915200000 | 163.06 |
| 857001600000 | 162.4 |
| 857088000000 | 163.7 |
| 857347200000 | 164.48 |
| 857433600000 | 165.11 |
| 857520000000 | 165.23 |
| 857606400000 | 163.82 |
| 857692800000 | 164.37 |
| 857952000000 | 163.1 |
| 858038400000 | 162.52 |
| 858124800000 | 161.02 |
| 858211200000 | 160.64 |
| 858297600000 | 160.23 |
| 858556800000 | 161.55 |
| 858643200000 | 158.52 |
| 858729600000 | 159.37 |
| 858816000000 | 159.12 |
| 858902400000 | 158.4 |
| 859161600000 | 159.52 |
| 859248000000 | 161.1 |
| 859334400000 | 159.71 |
| 859420800000 | 155.55 |
| 859507200000 | 156.39 |
| 859766400000 | 155.81 |
| 859852800000 | 154.61 |
| 859939200000 | 155.09 |
| 860025600000 | 153.81 |
| 860112000000 | 154.43 |
| 860371200000 | 155.68 |
| 860457600000 | 155.58 |
| 860544000000 | 156.28 |
| 860630400000 | 157.24 |
| 860716800000 | 155.36 |
| 860976000000 | 155.13 |
| 861062400000 | 155.1 |
| 861148800000 | 155.8 |
| 861235200000 | 154.59 |
| 861321600000 | 154.03 |
| 861580800000 | 152.26 |
| 861667200000 | 153.84 |
| 861753600000 | 153.53 |
| 861840000000 | 151.98 |
| 861926400000 | 152.68 |
| 862185600000 | 155.26 |
| 862272000000 | 156.77 |
| 862358400000 | 157.03 |
| 862444800000 | 156.98 |
| 862531200000 | 159.95 |
| 862790400000 | 164.29 |
| 862876800000 | 165.44 |
| 862963200000 | 162.33 |
| 863049600000 | 161.68 |
| 863136000000 | 159.77 |
| 863395200000 | 161.91 |
| 863481600000 | 159.29 |
| 863568000000 | 160.63 |
| 863654400000 | 160.82 |
| 863740800000 | 160.03 |
| 864000000000 | 161.32 |
| 864086400000 | 157.45 |
| 864172800000 | 158.16 |
| 864259200000 | 157.58 |
| 864345600000 | 158.46 |
| 864604800000 | 158.34 |
| 864691200000 | 159.42 |
| 864777600000 | 159.33 |
| 864864000000 | 159.45 |
| 864950400000 | 161.78 |
| 865209600000 | 162.96 |
| 865296000000 | 162.97 |
| 865382400000 | 162.42 |
| 865468800000 | 162.86 |
| 865555200000 | 163.95 |
| 865814400000 | 162.82 |
| 865900800000 | 163.36 |
| 865987200000 | 163.94 |
| 866073600000 | 167.26 |
| 866160000000 | 168.15 |
| 866419200000 | 167.22 |
| 866505600000 | 167.51 |
| 866592000000 | 168.17 |
| 866678400000 | 168.73 |
| 866764800000 | 168.25 |
| 867024000000 | 165.5 |
| 867110400000 | 167.03 |
| 867196800000 | 165.97 |
| 867283200000 | 166.17 |
| 867369600000 | 168.8 |
| 867628800000 | 169.52 |
| 867715200000 | 170.15 |
| 867801600000 | 171.92 |
| 867888000000 | 173.34 |
| 867974400000 | 173.56 |
| 868233600000 | 172.35 |
| 868320000000 | 173.84 |
| 868406400000 | 172.96 |
| 868492800000 | 173.24 |
| 868579200000 | 176.14 |
| 868838400000 | 176.47 |
| 868924800000 | 177.76 |
| 869011200000 | 178.27 |
| 869097600000 | 176.36 |
| 869184000000 | 174.79 |
| 869443200000 | 174.24 |
| 869529600000 | 178.3 |
| 869616000000 | 176.73 |
| 869702400000 | 177.85 |
| 869788800000 | 178.71 |
| 870048000000 | 179.71 |
| 870134400000 | 181.53 |
| 870220800000 | 182.39 |
| 870307200000 | 183.76 |
| 870393600000 | 184.72 |
| 870652800000 | 184.08 |
| 870739200000 | 185.47 |
| 870825600000 | 187.36 |
| 870912000000 | 185.29 |
| 870998400000 | 180.85 |
| 871257600000 | 185 |
| 871344000000 | 185.17 |
| 871430400000 | 181.65 |
| 871516800000 | 181.75 |
| 871603200000 | 177.38 |
| 871862400000 | 181.21 |
| 871948800000 | 182.45 |
| 872035200000 | 184.1 |
| 872121600000 | 180.1 |
| 872208000000 | 180.24 |
| 872467200000 | 179.75 |
| 872553600000 | 177.5 |
| 872640000000 | 178.31 |
| 872726400000 | 177.03 |
| 872812800000 | 177.72 |
| 873072000000 | 178.05 |
| 873158400000 | 182.57 |
| 873244800000 | 182.25 |
| 873331200000 | 182.74 |
| 873417600000 | 180.82 |
| 873676800000 | 182.38 |
| 873763200000 | 183.99 |
| 873849600000 | 181.84 |
| 873936000000 | 180 |
| 874022400000 | 182.08 |
| 874281600000 | 180.92 |
| 874368000000 | 184.63 |
| 874454400000 | 183.44 |
| 874540800000 | 184.48 |
| 874627200000 | 183.81 |
| 874886400000 | 186.35 |
| 874972800000 | 185.91 |
| 875059200000 | 182.99 |
| 875145600000 | 181.39 |
| 875232000000 | 182.28 |
| 875491200000 | 182.88 |
| 875577600000 | 182.38 |
| 875664000000 | 184.87 |
| 875750400000 | 186.94 |
| 875836800000 | 184.43 |
| 876096000000 | 184.96 |
| 876182400000 | 185.3 |
| 876268800000 | 181.8 |
| 876355200000 | 180.55 |
| 876441600000 | 181.5 |
| 876700800000 | 181.82 |
| 876787200000 | 183 |
| 876873600000 | 181.89 |
| 876960000000 | 182.43 |
| 877046400000 | 184.27 |
| 877305600000 | 186.07 |
| 877392000000 | 189.37 |
| 877478400000 | 188.55 |
| 877564800000 | 184.02 |
| 877651200000 | 185.16 |
| 877910400000 | 177.91 |
| 877996800000 | 177.7 |
| 878083200000 | 178.03 |
| 878169600000 | 175.9 |
| 878256000000 | 178.51 |
| 878515200000 | 181.28 |
| 878601600000 | 179.76 |
| 878688000000 | 178.57 |
| 878774400000 | 178.27 |
| 878860800000 | 175.99 |
| 879120000000 | 176.79 |
| 879206400000 | 178.99 |
| 879292800000 | 180.13 |
| 879379200000 | 180.51 |
| 879465600000 | 180.9 |
| 879724800000 | 184.45 |
| 879811200000 | 183.13 |
| 879897600000 | 184.6 |
| 879984000000 | 188.56 |
| 880070400000 | 189.24 |
| 880329600000 | 189.38 |
| 880416000000 | 193.51 |
| 880502400000 | 194.87 |
| 880588800000 | 195.44 |
| 880675200000 | 195.67 |
| 880934400000 | 199.53 |
| 881020800000 | 198.34 |
| 881107200000 | 196.66 |
| 881193600000 | 196.85 |
| 881280000000 | 198.3 |
| 881539200000 | 199.39 |
| 881625600000 | 199.63 |
| 881712000000 | 198.81 |
| 881798400000 | 194.63 |
| 881884800000 | 198.92 |
| 882144000000 | 202.57 |
| 882230400000 | 203 |
| 882316800000 | 203.68 |
| 882403200000 | 204.24 |
| 882489600000 | 204.84 |
| 882748800000 | 208.71 |
| 882835200000 | 209.11 |
| 882921600000 | 208.61 |
| 883008000000 | 208.54 |
| 883094400000 | 209.23 |
| 883353600000 | 213.56 |
| 883440000000 | 214.63 |
| 883526400000 | 216.18 |
| 883612800000 | 216.18 |
| 883699200000 | 215.4 |
| 883958400000 | 215.62 |
| 884044800000 | 215.25 |
| 884131200000 | 212.93 |
| 884217600000 | 213.92 |
| 884304000000 | 212.34 |
| 884563200000 | 214.19 |
| 884649600000 | 213.76 |
| 884736000000 | 213.66 |
| 884822400000 | 212.26 |
| 884908800000 | 212.54 |
| 885168000000 | 212.81 |
| 885254400000 | 213.57 |
| 885340800000 | 211.63 |
| 885427200000 | 210.77 |
| 885513600000 | 206.89 |
| 885772800000 | 210.08 |
| 885859200000 | 208.2 |
| 885945600000 | 210.99 |
| 886032000000 | 212.52 |
| 886118400000 | 211.65 |
| 886377600000 | 211.24 |
| 886464000000 | 211.16 |
| 886550400000 | 209.44 |
| 886636800000 | 208.46 |
| 886723200000 | 212.89 |
| 886982400000 | 213.27 |
| 887068800000 | 212.84 |
| 887155200000 | 213.38 |
| 887241600000 | 212.6 |
| 887328000000 | 213.71 |
| 887587200000 | 212.79 |
| 887673600000 | 214.94 |
| 887760000000 | 214.35 |
| 887846400000 | 212.12 |
| 887932800000 | 213.36 |
| 888192000000 | 210.98 |
| 888278400000 | 210.43 |
| 888364800000 | 214.14 |
| 888451200000 | 213.83 |
| 888537600000 | 214.1 |
| 888796800000 | 213.83 |
| 888883200000 | 214.04 |
| 888969600000 | 215.25 |
| 889056000000 | 216.56 |
| 889142400000 | 218.37 |
| 889401600000 | 219.04 |
| 889488000000 | 221.62 |
| 889574400000 | 221.29 |
| 889660800000 | 220.79 |
| 889747200000 | 219.49 |
| 890006400000 | 222 |
| 890092800000 | 223.59 |
| 890179200000 | 226.29 |
| 890265600000 | 227.47 |
| 890352000000 | 231.29 |
| 890611200000 | 230.89 |
| 890697600000 | 232.49 |
| 890784000000 | 232.28 |
| 890870400000 | 229.58 |
| 890956800000 | 228.68 |
| 891216000000 | 230.84 |
| 891302400000 | 233.83 |
| 891388800000 | 234.22 |
| 891475200000 | 236.78 |
| 891561600000 | 235.74 |
| 891820800000 | 233.92 |
| 891907200000 | 232.35 |
| 891993600000 | 228.16 |
| 892080000000 | 230.39 |
| 892166400000 | 230.14 |
| 892425600000 | 228.03 |
| 892512000000 | 226.87 |
| 892598400000 | 226.48 |
| 892684800000 | 225.36 |
| 892771200000 | 227.52 |
| 893030400000 | 224.74 |
| 893116800000 | 223.14 |
| 893203200000 | 222.67 |
| 893289600000 | 220 |
| 893376000000 | 218.8 |
| 893635200000 | 215.95 |
| 893721600000 | 217.47 |
| 893808000000 | 218.28 |
| 893894400000 | 222.31 |
| 893980800000 | 220.01 |
| 894240000000 | 220.1 |
| 894326400000 | 218.48 |
| 894412800000 | 216.72 |
| 894499200000 | 216.06 |
| 894585600000 | 217.86 |
| 894844800000 | 217.97 |
| 894931200000 | 218.26 |
| 895017600000 | 216.74 |
| 895104000000 | 215.52 |
| 895190400000 | 216.17 |
| 895449600000 | 216.01 |
| 895536000000 | 214.54 |
| 895622400000 | 214.57 |
| 895708800000 | 212.36 |
| 895795200000 | 211.97 |
| 896054400000 | 212.33 |
| 896140800000 | 211.41 |
| 896227200000 | 213.15 |
| 896313600000 | 215.61 |
| 896400000000 | 219.93 |
| 896659200000 | 225.32 |
| 896745600000 | 224.46 |
| 896832000000 | 224.07 |
| 896918400000 | 223.37 |
| 897004800000 | 225.12 |
| 897264000000 | 225.01 |
| 897350400000 | 225.5 |
| 897436800000 | 229.8 |
| 897523200000 | 233.19 |
| 897609600000 | 232.08 |
| 897868800000 | 231.66 |
| 897955200000 | 229.37 |
| 898041600000 | 227.17 |
| 898128000000 | 228.08 |
| 898214400000 | 225.75 |
| 898473600000 | 226.29 |
| 898560000000 | 228 |
| 898646400000 | 227.58 |
| 898732800000 | 223.89 |
| 898819200000 | 226.77 |
| 899078400000 | 229.62 |
| 899164800000 | 228.78 |
| 899251200000 | 231.03 |
| 899337600000 | 230.92 |
| 899424000000 | 230.92 |
| 899683200000 | 230.26 |
| 899769600000 | 228.87 |
| 899856000000 | 229.32 |
| 899942400000 | 229.33 |
| 900028800000 | 227.8 |
| 900288000000 | 224.31 |
| 900374400000 | 224.51 |
| 900460800000 | 223.37 |
| 900547200000 | 222.22 |
| 900633600000 | 221.42 |
| 900892800000 | 220.84 |
| 900979200000 | 219.99 |
| 901065600000 | 221.49 |
| 901152000000 | 219.24 |
| 901238400000 | 217.99 |
| 901497600000 | 219.7 |
| 901584000000 | 216.16 |
| 901670400000 | 215.38 |
| 901756800000 | 218.21 |
| 901843200000 | 214.03 |
| 902102400000 | 217.63 |
| 902188800000 | 212.5 |
| 902275200000 | 212.68 |
| 902361600000 | 212.8 |
| 902448000000 | 214.5 |
| 902707200000 | 215.16 |
| 902793600000 | 214.43 |
| 902880000000 | 220.46 |
| 902966400000 | 218.33 |
| 903052800000 | 220.12 |
| 903312000000 | 222.29 |
| 903398400000 | 223.06 |
| 903484800000 | 220.96 |
| 903571200000 | 221.27 |
| 903657600000 | 224.77 |
| 903916800000 | 226.32 |
| 904003200000 | 224.92 |
| 904089600000 | 226.95 |
| 904176000000 | 225.14 |
| 904262400000 | 222.98 |
| 904521600000 | 220.93 |
| 904608000000 | 219.7 |
| 904694400000 | 214.78 |
| 904780800000 | 211.88 |
| 904867200000 | 212.26 |
| 905126400000 | 211.69 |
| 905212800000 | 216.97 |
| 905299200000 | 215.63 |
| 905385600000 | 211.05 |
| 905472000000 | 214.43 |
| 905731200000 | 215.75 |
| 905817600000 | 219.06 |
| 905904000000 | 220.75 |
| 905990400000 | 220.1 |
| 906076800000 | 220.88 |
| 906336000000 | 220.21 |
| 906422400000 | 220.11 |
| 906508800000 | 222.5 |
| 906595200000 | 218.75 |
| 906681600000 | 219.61 |
| 906940800000 | 220.51 |
| 907027200000 | 223.61 |
| 907113600000 | 224.56 |
| 907200000000 | 223.08 |
| 907286400000 | 226.87 |
| 907545600000 | 229.04 |
| 907632000000 | 228.24 |
| 907718400000 | 228.36 |
| 907804800000 | 229.12 |
| 907891200000 | 222.57 |
| 908150400000 | 216.76 |
| 908236800000 | 219.76 |
| 908323200000 | 225.2 |
| 908409600000 | 225.51 |
| 908496000000 | 219.13 |
| 908755200000 | 219.02 |
| 908841600000 | 216.26 |
| 908928000000 | 217.29 |
| 909014400000 | 218.47 |
| 909100800000 | 215.53 |
| 909360000000 | 218.06 |
| 909446400000 | 217.12 |
| 909532800000 | 218.69 |
| 909619200000 | 216.56 |
| 909705600000 | 218.61 |
| 909964800000 | 221.66 |
| 910051200000 | 224.37 |
| 910137600000 | 224.43 |
| 910224000000 | 224.11 |
| 910310400000 | 226.09 |
| 910569600000 | 226.94 |
| 910656000000 | 230.01 |
| 910742400000 | 226.34 |
| 910828800000 | 228.09 |
| 910915200000 | 228.87 |
| 911174400000 | 228.05 |
| 911260800000 | 227.98 |
| 911347200000 | 226.85 |
| 911433600000 | 228.16 |
| 911520000000 | 229.56 |
| 911779200000 | 232.6 |
| 911865600000 | 232.49 |
| 911952000000 | 233.22 |
| 912038400000 | 233.5 |
| 912124800000 | 234.07 |
| 912384000000 | 228.38 |
| 912470400000 | 229.41 |
| 912556800000 | 227.98 |
| 912643200000 | 226.63 |
| 912729600000 | 231.4 |
| 912988800000 | 232.27 |
| 913075200000 | 230.38 |
| 913161600000 | 229.63 |
| 913248000000 | 224.9 |
| 913334400000 | 225.06 |
| 913593600000 | 224.14 |
| 913680000000 | 226.1 |
| 913766400000 | 229.16 |
| 913852800000 | 230.94 |
| 913939200000 | 231.39 |
| 914198400000 | 232.9 |
| 914284800000 | 230.52 |
| 914371200000 | 232.1 |
| 914457600000 | 232.32 |
| 914544000000 | 232.32 |
| 914803200000 | 230.32 |
| 914889600000 | 231.15 |
| 914976000000 | 231.7 |
| 915062400000 | 232.81 |
| 915148800000 | 232.81 |
| 915408000000 | 229.65 |
| 915494400000 | 230.49 |
| 915580800000 | 234.29 |
| 915667200000 | 229.98 |
| 915753600000 | 230.67 |
| 916012800000 | 228.19 |
| 916099200000 | 227.99 |
| 916185600000 | 225.69 |
| 916272000000 | 222.83 |
| 916358400000 | 226.5 |
| 916617600000 | 225.58 |
| 916704000000 | 223.81 |
| 916790400000 | 221.9 |
| 916876800000 | 223.38 |
| 916963200000 | 224.84 |
| 917222400000 | 225.68 |
| 917308800000 | 223.62 |
| 917395200000 | 220.13 |
| 917481600000 | 224.13 |
| 917568000000 | 222.81 |
| 917827200000 | 219.72 |
| 917913600000 | 218.24 |
| 918000000000 | 219.46 |
| 918086400000 | 216.37 |
| 918172800000 | 219.21 |
| 918432000000 | 219.42 |
| 918518400000 | 218.06 |
| 918604800000 | 217.1 |
| 918691200000 | 217.77 |
| 918777600000 | 212.18 |
| 919036800000 | 213.54 |
| 919123200000 | 216.57 |
| 919209600000 | 218.55 |
| 919296000000 | 222.75 |
| 919382400000 | 223.25 |
| 919641600000 | 224.96 |
| 919728000000 | 222.77 |
| 919814400000 | 221.57 |
| 919900800000 | 218.4 |
| 919987200000 | 218.47 |
| 920246400000 | 220.26 |
| 920332800000 | 221.59 |
| 920419200000 | 223.58 |
| 920505600000 | 228.54 |
| 920592000000 | 231.36 |
| 920851200000 | 227.19 |
| 920937600000 | 222.63 |
| 921024000000 | 221.11 |
| 921110400000 | 221.61 |
| 921196800000 | 228.14 |
| 921456000000 | 226.19 |
| 921542400000 | 220.17 |
| 921628800000 | 224.02 |
| 921715200000 | 226.65 |
| 921801600000 | 225.74 |
| 922060800000 | 226.06 |
| 922147200000 | 224.24 |
| 922233600000 | 230.11 |
| 922320000000 | 229.59 |
| 922406400000 | 226.99 |
| 922665600000 | 225.48 |
| 922752000000 | 220.58 |
| 922838400000 | 218.4 |
| 922924800000 | 220.09 |
| 923011200000 | 220.03 |
| 923270400000 | 224.36 |
| 923356800000 | 218.77 |
| 923443200000 | 218.38 |
| 923529600000 | 223.15 |
| 923616000000 | 222.13 |
| 923875200000 | 222.98 |
| 923961600000 | 221.04 |
| 924048000000 | 217.55 |
| 924134400000 | 221.56 |
| 924220800000 | 223.98 |
| 924480000000 | 228.12 |
| 924566400000 | 234.84 |
| 924652800000 | 234.75 |
| 924739200000 | 231.45 |
| 924825600000 | 231.35 |
| 925084800000 | 232.7 |
| 925171200000 | 231.72 |
| 925257600000 | 233.81 |
| 925344000000 | 236.56 |
| 925430400000 | 237.11 |
| 925689600000 | 240.84 |
| 925776000000 | 237.46 |
| 925862400000 | 235.5 |
| 925948800000 | 235.1 |
| 926035200000 | 235.25 |
| 926294400000 | 235.51 |
| 926380800000 | 237.76 |
| 926467200000 | 240.1 |
| 926553600000 | 244.83 |
| 926640000000 | 241.42 |
| 926899200000 | 244.15 |
| 926985600000 | 244.24 |
| 927072000000 | 248 |
| 927158400000 | 248.9 |
| 927244800000 | 251.25 |
| 927504000000 | 253.33 |
| 927590400000 | 253.74 |
| 927676800000 | 259.32 |
| 927763200000 | 254.49 |
| 927849600000 | 257.01 |
| 928108800000 | 257.38 |
| 928195200000 | 253.18 |
| 928281600000 | 254.41 |
| 928368000000 | 255.78 |
| 928454400000 | 256.4 |
| 928713600000 | 258.58 |
| 928800000000 | 253.37 |
| 928886400000 | 253.14 |
| 928972800000 | 249.16 |
| 929059200000 | 247.81 |
| 929318400000 | 253.42 |
| 929404800000 | 256.64 |
| 929491200000 | 261.66 |
| 929577600000 | 259.59 |
| 929664000000 | 258 |
| 929923200000 | 256.23 |
| 930009600000 | 257.98 |
| 930096000000 | 257.28 |
| 930182400000 | 254.15 |
| 930268800000 | 251.55 |
| 930528000000 | 254.77 |
| 930614400000 | 254.1 |
| 930700800000 | 247.84 |
| 930787200000 | 252.02 |
| 930873600000 | 253.16 |
| 931132800000 | 253.28 |
| 931219200000 | 252.53 |
| 931305600000 | 253.76 |
| 931392000000 | 251.31 |
| 931478400000 | 253.44 |
| 931737600000 | 253.15 |
| 931824000000 | 252.6 |
| 931910400000 | 251.93 |
| 931996800000 | 252.84 |
| 932083200000 | 251.77 |
| 932342400000 | 249.21 |
| 932428800000 | 246.73 |
| 932515200000 | 245.13 |
| 932601600000 | 245.88 |
| 932688000000 | 246.31 |
| 932947200000 | 243.59 |
| 933033600000 | 243.48 |
| 933120000000 | 239.86 |
| 933206400000 | 234.96 |
| 933292800000 | 235.91 |
| 933552000000 | 238.08 |
| 933638400000 | 239.26 |
| 933724800000 | 235.79 |
| 933811200000 | 236.33 |
| 933897600000 | 235.66 |
| 934156800000 | 235.89 |
| 934243200000 | 234.52 |
| 934329600000 | 236.9 |
| 934416000000 | 233.03 |
| 934502400000 | 236.2 |
| 934761600000 | 234.35 |
| 934848000000 | 236.41 |
| 934934400000 | 235.64 |
| 935020800000 | 236.71 |
| 935107200000 | 240.04 |
| 935366400000 | 243.68 |
| 935452800000 | 243.83 |
| 935539200000 | 250.7 |
| 935625600000 | 248.22 |
| 935712000000 | 247.26 |
| 935971200000 | 243.82 |
| 936057600000 | 241.43 |
| 936144000000 | 241.95 |
| 936230400000 | 238.48 |
| 936316800000 | 243.99 |
| 936576000000 | 244.69 |
| 936662400000 | 241.04 |
| 936748800000 | 239.65 |
| 936835200000 | 241.93 |
| 936921600000 | 247.62 |
| 937180800000 | 244.53 |
| 937267200000 | 244.11 |
| 937353600000 | 243.13 |
| 937440000000 | 242.37 |
| 937526400000 | 243.26 |
| 937785600000 | 242.74 |
| 937872000000 | 236.3 |
| 937958400000 | 236.86 |
| 938044800000 | 231.56 |
| 938131200000 | 231.47 |
| 938390400000 | 230.3 |
| 938476800000 | 226.23 |
| 938563200000 | 224.4 |
| 938649600000 | 226.86 |
| 938736000000 | 228.91 |
| 938995200000 | 233.35 |
| 939081600000 | 229.02 |
| 939168000000 | 230.7 |
| 939254400000 | 226.34 |
| 939340800000 | 228.26 |
| 939600000000 | 225.45 |
| 939686400000 | 220.98 |
| 939772800000 | 220.39 |
| 939859200000 | 224.36 |
| 939945600000 | 218.53 |
| 940204800000 | 222.25 |
| 940291200000 | 219.19 |
| 940377600000 | 220.88 |
| 940464000000 | 219.23 |
| 940550400000 | 221.9 |
| 940809600000 | 223.26 |
| 940896000000 | 224.84 |
| 940982400000 | 231.38 |
| 941068800000 | 234.49 |
| 941155200000 | 234.27 |
| 941414400000 | 234.88 |
| 941500800000 | 235.97 |
| 941587200000 | 235.85 |
| 941673600000 | 236.01 |
| 941760000000 | 235.62 |
| 942019200000 | 235.13 |
| 942105600000 | 232.7 |
| 942192000000 | 229.12 |
| 942278400000 | 230.27 |
| 942364800000 | 232.46 |
| 942624000000 | 231.58 |
| 942710400000 | 232.64 |
| 942796800000 | 228.92 |
| 942883200000 | 230.12 |
| 942969600000 | 228.23 |
| 943228800000 | 224.34 |
| 943315200000 | 222.08 |
| 943401600000 | 223.99 |
| 943488000000 | 224.16 |
| 943574400000 | 223.5 |
| 943833600000 | 219.94 |
| 943920000000 | 226.04 |
| 944006400000 | 225.44 |
| 944092800000 | 226.74 |
| 944179200000 | 229.15 |
| 944438400000 | 223.01 |
| 944524800000 | 220.93 |
| 944611200000 | 218.32 |
| 944697600000 | 218.17 |
| 944784000000 | 219.13 |
| 945043200000 | 215.83 |
| 945129600000 | 219.05 |
| 945216000000 | 221.5 |
| 945302400000 | 217.34 |
| 945388800000 | 221.14 |
| 945648000000 | 219.5 |
| 945734400000 | 223.39 |
| 945820800000 | 222.75 |
| 945907200000 | 223.57 |
| 945993600000 | 224.1 |
| 946252800000 | 223.82 |
| 946339200000 | 225.33 |
| 946425600000 | 224.36 |
| 946512000000 | 224.9 |
| 946598400000 | 225.35 |
| 946857600000 | 215.1 |
| 946944000000 | 214.81 |
| 947030400000 | 222.22 |
| 947116800000 | 225.59 |
| 947203200000 | 229.31 |
| 947462400000 | 229.19 |
| 947548800000 | 226.45 |
| 947635200000 | 231.84 |
| 947721600000 | 234.32 |
| 947808000000 | 238.69 |
| 948067200000 | 238.79 |
| 948153600000 | 233.69 |
| 948240000000 | 235.63 |
| 948326400000 | 243 |
| 948412800000 | 252.03 |
| 948672000000 | 249.15 |
| 948758400000 | 244.29 |
| 948844800000 | 245.52 |
| 948931200000 | 249.8 |
| 949017600000 | 249.37 |
| 949276800000 | 260.04 |
| 949363200000 | 257.55 |
| 949449600000 | 253.59 |
| 949536000000 | 254.3 |
| 949622400000 | 247.45 |
| 949881600000 | 250.18 |
| 949968000000 | 252.66 |
| 950054400000 | 249.67 |
| 950140800000 | 250.12 |
| 950227200000 | 247.19 |
| 950486400000 | 252.25 |
| 950572800000 | 251.65 |
| 950659200000 | 250.11 |
| 950745600000 | 249.16 |
| 950832000000 | 246.06 |
| 951091200000 | 245.31 |
| 951177600000 | 238.33 |
| 951264000000 | 235.32 |
| 951350400000 | 232.15 |
| 951436800000 | 232.43 |
| 951696000000 | 239.02 |
| 951782400000 | 241.95 |
| 951868800000 | 238.4 |
| 951955200000 | 241.32 |
| 952041600000 | 243.68 |
| 952300800000 | 234.96 |
| 952387200000 | 235.69 |
| 952473600000 | 233.37 |
| 952560000000 | 230.72 |
| 952646400000 | 232.96 |
| 952905600000 | 231.51 |
| 952992000000 | 228.48 |
| 953078400000 | 239.46 |
| 953164800000 | 249.47 |
| 953251200000 | 244.4 |
| 953510400000 | 242.84 |
| 953596800000 | 246.25 |
| 953683200000 | 244.74 |
| 953769600000 | 244.45 |
| 953856000000 | 242.9 |
| 954115200000 | 248.93 |
| 954201600000 | 246.21 |
| 954288000000 | 253.8 |
| 954374400000 | 250.57 |
| 954460800000 | 254.57 |
| 954720000000 | 254.9 |
| 954806400000 | 250.21 |
| 954892800000 | 250.92 |
| 954979200000 | 249.53 |
| 955065600000 | 251.42 |
| 955324800000 | 254.97 |
| 955411200000 | 255.89 |
| 955497600000 | 260.59 |
| 955584000000 | 269.19 |
| 955670400000 | 256.71 |
| 955929600000 | 258.28 |
| 956016000000 | 261.64 |
| 956102400000 | 265.71 |
| 956188800000 | 272.21 |
| 956275200000 | 272.12 |
| 956534400000 | 276.4 |
| 956620800000 | 289.55 |
| 956707200000 | 293.73 |
| 956793600000 | 292.73 |
| 956880000000 | 287.28 |
| 957139200000 | 287.61 |
| 957225600000 | 288.36 |
| 957312000000 | 291.36 |
| 957398400000 | 296.12 |
| 957484800000 | 291.98 |
| 957744000000 | 295.49 |
| 957830400000 | 293.53 |
| 957916800000 | 294.16 |
| 958003200000 | 302.2 |
| 958089600000 | 292.86 |
| 958348800000 | 299.63 |
| 958435200000 | 301.91 |
| 958521600000 | 298.99 |
| 958608000000 | 302.77 |
| 958694400000 | 301.73 |
| 958953600000 | 300.55 |
| 959040000000 | 293.93 |
| 959126400000 | 295.12 |
| 959212800000 | 293.81 |
| 959299200000 | 289.79 |
| 959558400000 | 291.17 |
| 959644800000 | 287.97 |
| 959731200000 | 289.74 |
| 959817600000 | 291.31 |
| 959904000000 | 283.04 |
| 960163200000 | 272.08 |
| 960249600000 | 278.08 |
| 960336000000 | 277.39 |
| 960422400000 | 280.55 |
| 960508800000 | 284.34 |
| 960768000000 | 286.74 |
| 960854400000 | 287.11 |
| 960940800000 | 279.85 |
| 961027200000 | 285.31 |
| 961113600000 | 282.19 |
| 961372800000 | 281.61 |
| 961459200000 | 282.87 |
| 961545600000 | 287.21 |
| 961632000000 | 284.2 |
| 961718400000 | 285.64 |
| 961977600000 | 286.83 |
| 962064000000 | 277.17 |
| 962150400000 | 283.1 |
| 962236800000 | 275.75 |
| 962323200000 | 267.85 |
| 962582400000 | 276.23 |
| 962668800000 | 275.93 |
| 962755200000 | 273.21 |
| 962841600000 | 276.83 |
| 962928000000 | 281.25 |
| 963187200000 | 284.02 |
| 963273600000 | 288.04 |
| 963360000000 | 290.55 |
| 963446400000 | 294.68 |
| 963532800000 | 292.52 |
| 963792000000 | 296.05 |
| 963878400000 | 299.94 |
| 963964800000 | 302.49 |
| 964051200000 | 298.08 |
| 964137600000 | 297.15 |
| 964396800000 | 296.57 |
| 964483200000 | 295.74 |
| 964569600000 | 289.89 |
| 964656000000 | 299.88 |
| 964742400000 | 300.23 |
| 965001600000 | 295.69 |
| 965088000000 | 308.76 |
| 965174400000 | 313.57 |
| 965260800000 | 319.78 |
| 965347200000 | 321.62 |
| 965606400000 | 328.88 |
| 965692800000 | 335.5 |
| 965779200000 | 332.38 |
| 965865600000 | 328.12 |
| 965952000000 | 332.97 |
| 966211200000 | 338.73 |
| 966297600000 | 335.58 |
| 966384000000 | 334.92 |
| 966470400000 | 339.53 |
| 966556800000 | 343.17 |
| 966816000000 | 343.26 |
| 966902400000 | 345.55 |
| 966988800000 | 350.19 |
| 967075200000 | 342.8 |
| 967161600000 | 339.28 |
| 967420800000 | 346.03 |
| 967507200000 | 346.26 |
| 967593600000 | 349.07 |
| 967680000000 | 356.08 |
| 967766400000 | 354.23 |
| 968025600000 | 354.98 |
| 968112000000 | 361.91 |
| 968198400000 | 373.74 |
| 968284800000 | 374.39 |
| 968371200000 | 385.48 |
| 968630400000 | 399.2 |
| 968716800000 | 396.99 |
| 968803200000 | 398.85 |
| 968889600000 | 394.03 |
| 968976000000 | 407.08 |
| 969235200000 | 405.54 |
| 969321600000 | 389.58 |
| 969408000000 | 382.37 |
| 969494400000 | 371.91 |
| 969580800000 | 375.74 |
| 969840000000 | 379.79 |
| 969926400000 | 385.4 |
| 970012800000 | 390.71 |
| 970099200000 | 396.13 |
| 970185600000 | 396.2 |
| 970444800000 | 401.81 |
| 970531200000 | 394.37 |
| 970617600000 | 382.96 |
| 970704000000 | 378.62 |
| 970790400000 | 381.03 |
| 971049600000 | 385.54 |
| 971136000000 | 387.93 |
| 971222400000 | 390.51 |
| 971308800000 | 384.54 |
| 971395200000 | 390.38 |
| 971654400000 | 397.77 |
| 971740800000 | 395.12 |
| 971827200000 | 393.49 |
| 971913600000 | 391.8 |
| 972000000000 | 390.66 |
| 972259200000 | 397.95 |
| 972345600000 | 392.78 |
| 972432000000 | 387.8 |
| 972518400000 | 382.17 |
| 972604800000 | 386.55 |
| 972864000000 | 395.98 |
| 972950400000 | 392.75 |
| 973036800000 | 394.86 |
| 973123200000 | 391.63 |
| 973209600000 | 381.61 |
| 973468800000 | 387.43 |
| 973555200000 | 387.99 |
| 973641600000 | 390.58 |
| 973728000000 | 388.05 |
| 973814400000 | 393.1 |
| 974073600000 | 390.04 |
| 974160000000 | 382.27 |
| 974246400000 | 387.59 |
| 974332800000 | 394.2 |
| 974419200000 | 403.55 |
| 974678400000 | 399.49 |
| 974764800000 | 398.18 |
| 974851200000 | 393.97 |
| 974937600000 | 396.98 |
| 975024000000 | 399.55 |
| 975283200000 | 392.8 |
| 975369600000 | 395.08 |
| 975456000000 | 391.41 |
| 975542400000 | 379.66 |
| 975628800000 | 374.77 |
| 975888000000 | 373.73 |
| 975974400000 | 375 |
| 976060800000 | 369.66 |
| 976147200000 | 372.08 |
| 976233600000 | 373.44 |
| 976492800000 | 380.65 |
| 976579200000 | 381.95 |
| 976665600000 | 383.31 |
| 976752000000 | 373.6 |
| 976838400000 | 372.93 |
| 977097600000 | 380.39 |
| 977184000000 | 382.63 |
| 977270400000 | 382.71 |
| 977356800000 | 376.2 |
| 977443200000 | 380 |
| 977702400000 | 379.01 |
| 977788800000 | 387.93 |
| 977875200000 | 387.24 |
| 977961600000 | 387.01 |
| 978048000000 | 379.98 |
| 978307200000 | 380.22 |
| 978393600000 | 363.71 |
| 978480000000 | 353.39 |
| 978566400000 | 322.48 |
| 978652800000 | 320.84 |
| 978912000000 | 329.74 |
| 978998400000 | 326.59 |
| 979084800000 | 325.65 |
| 979171200000 | 307.28 |
| 979257600000 | 315.01 |
| 979516800000 | 318.02 |
| 979603200000 | 312.79 |
| 979689600000 | 318.66 |
| 979776000000 | 321.56 |
| 979862400000 | 326.59 |
| 980121600000 | 331.8 |
| 980208000000 | 338.63 |
| 980294400000 | 348.24 |
| 980380800000 | 354.38 |
| 980467200000 | 351.83 |
| 980726400000 | 356.96 |
| 980812800000 | 349.08 |
| 980899200000 | 343.32 |
| 980985600000 | 339.37 |
| 981072000000 | 343.75 |
| 981331200000 | 347.59 |
| 981417600000 | 349.36 |
| 981504000000 | 355.05 |
| 981590400000 | 364.45 |
| 981676800000 | 367.34 |
| 981936000000 | 361 |
| 982022400000 | 365.4 |
| 982108800000 | 365.58 |
| 982195200000 | 367.27 |
| 982281600000 | 366.98 |
| 982540800000 | 364.03 |
| 982627200000 | 369.12 |
| 982713600000 | 369.05 |
| 982800000000 | 370.9 |
| 982886400000 | 358.75 |
| 983145600000 | 364.35 |
| 983232000000 | 363.01 |
| 983318400000 | 357.78 |
| 983404800000 | 355.94 |
| 983491200000 | 356.31 |
| 983750400000 | 359.48 |
| 983836800000 | 356.64 |
| 983923200000 | 361.57 |
| 984009600000 | 363.38 |
| 984096000000 | 358.89 |
| 984355200000 | 349.89 |
| 984441600000 | 350.37 |
| 984528000000 | 345.52 |
| 984614400000 | 360.47 |
| 984700800000 | 353.76 |
| 984960000000 | 353.1 |
| 985046400000 | 348.31 |
| 985132800000 | 347.29 |
| 985219200000 | 338.85 |
| 985305600000 | 341.6 |
| 985564800000 | 353.97 |
| 985651200000 | 360.74 |
| 985737600000 | 362.03 |
| 985824000000 | 365.53 |
| 985910400000 | 375.49 |
| 986169600000 | 375.16 |
| 986256000000 | 366.24 |
| 986342400000 | 360.4 |
| 986428800000 | 363.39 |
| 986515200000 | 347.73 |
| 986774400000 | 359.83 |
| 986860800000 | 375.65 |
| 986947200000 | 373.79 |
| 987033600000 | 370.21 |
| 987120000000 | 371.94 |
| 987379200000 | 377.53 |
| 987465600000 | 388.17 |
| 987552000000 | 388.09 |
| 987638400000 | 374.58 |
| 987724800000 | 370.98 |
| 987984000000 | 380.23 |
| 988070400000 | 383.34 |
| 988156800000 | 382.22 |
| 988243200000 | 383.95 |
| 988329600000 | 387.37 |
| 988588800000 | 390.08 |
| 988675200000 | 386.36 |
| 988761600000 | 379.2 |
| 988848000000 | 376.29 |
| 988934400000 | 378.79 |
| 989193600000 | 377.23 |
| 989280000000 | 374.14 |
| 989366400000 | 380.08 |
| 989452800000 | 380.64 |
| 989539200000 | 386.26 |
| 989798400000 | 390.35 |
| 989884800000 | 383.39 |
| 989971200000 | 383.42 |
| 990057600000 | 382.69 |
| 990144000000 | 387.54 |
| 990403200000 | 392.64 |
| 990489600000 | 398.25 |
| 990576000000 | 404.44 |
| 990662400000 | 401.48 |
| 990748800000 | 391.48 |
| 991008000000 | 391.89 |
| 991094400000 | 391.62 |
| 991180800000 | 391.57 |
| 991267200000 | 402.29 |
| 991353600000 | 397.81 |
| 991612800000 | 398.16 |
| 991699200000 | 386.35 |
| 991785600000 | 383.13 |
| 991872000000 | 379.25 |
| 991958400000 | 382.13 |
| 992217600000 | 390.86 |
| 992304000000 | 387.3 |
| 992390400000 | 377.53 |
| 992476800000 | 363.02 |
| 992563200000 | 369.3 |
| 992822400000 | 367.21 |
| 992908800000 | 374.74 |
| 992995200000 | 371.51 |
| 993081600000 | 360 |
| 993168000000 | 362.67 |
| 993427200000 | 359.32 |
| 993513600000 | 359.3 |
| 993600000000 | 366.42 |
| 993686400000 | 374.67 |
| 993772800000 | 372.56 |
| 994032000000 | 374.83 |
| 994118400000 | 375.07 |
| 994204800000 | 375.89 |
| 994291200000 | 384.13 |
| 994377600000 | 382.05 |
| 994636800000 | 383.77 |
| 994723200000 | 384.33 |
| 994809600000 | 376.42 |
| 994896000000 | 376.07 |
| 994982400000 | 373.32 |
| 995241600000 | 375.23 |
| 995328000000 | 370.57 |
| 995414400000 | 360.89 |
| 995500800000 | 361.57 |
| 995587200000 | 351.47 |
| 995846400000 | 340.87 |
| 995932800000 | 325.63 |
| 996019200000 | 332.8 |
| 996105600000 | 341.66 |
| 996192000000 | 341.24 |
| 996451200000 | 344.72 |
| 996537600000 | 341.91 |
| 996624000000 | 343.26 |
| 996710400000 | 347.14 |
| 996796800000 | 347.91 |
| 997056000000 | 339.23 |
| 997142400000 | 341.72 |
| 997228800000 | 332.05 |
| 997315200000 | 330.95 |
| 997401600000 | 332.03 |
| 997660800000 | 327.62 |
| 997747200000 | 326.06 |
| 997833600000 | 317.95 |
| 997920000000 | 318.27 |
| 998006400000 | 314.95 |
| 998265600000 | 317.29 |
| 998352000000 | 316.41 |
| 998438400000 | 320.24 |
| 998524800000 | 320.89 |
| 998611200000 | 322.41 |
| 998870400000 | 327.18 |
| 998956800000 | 328.01 |
| 999043200000 | 327.66 |
| 999129600000 | 319.54 |
| 999216000000 | 320.86 |
| 999475200000 | 322.81 |
| 999561600000 | 331.23 |
| 999648000000 | 327.3 |
| 999734400000 | 322.01 |
| 999820800000 | 319.31 |
| 1000080000000 | 320.09 |
| 1000166400000 | 314.08 |
| 1000252800000 | 317.14 |
| 1000339200000 | 315.46 |
| 1000425600000 | 312.14 |
| 1000684800000 | 303.82 |
| 1000771200000 | 299.03 |
| 1000857600000 | 293.79 |
| 1000944000000 | 296.33 |
| 1001030400000 | 295.41 |
| 1001289600000 | 293.15 |
| 1001376000000 | 289.47 |
| 1001462400000 | 277.25 |
| 1001548800000 | 275.42 |
| 1001635200000 | 287.33 |
| 1001894400000 | 287.61 |
| 1001980800000 | 294.07 |
| 1002067200000 | 305.06 |
| 1002153600000 | 303.79 |
| 1002240000000 | 304.94 |
| 1002499200000 | 302.79 |
| 1002585600000 | 300.15 |
| 1002672000000 | 303.79 |
| 1002758400000 | 307.17 |
| 1002844800000 | 304.16 |
| 1003104000000 | 302.45 |
| 1003190400000 | 308.24 |
| 1003276800000 | 307.06 |
| 1003363200000 | 298.55 |
| 1003449600000 | 303.13 |
| 1003708800000 | 301.03 |
| 1003795200000 | 296.78 |
| 1003881600000 | 286.67 |
| 1003968000000 | 292.21 |
| 1004054400000 | 289.89 |
| 1004313600000 | 285.47 |
| 1004400000000 | 280.68 |
| 1004486400000 | 284.85 |
| 1004572800000 | 283.92 |
| 1004659200000 | 278.87 |
| 1004918400000 | 288.13 |
| 1005004800000 | 289.7 |
| 1005091200000 | 285.01 |
| 1005177600000 | 291.51 |
| 1005264000000 | 293.13 |
| 1005523200000 | 294.3 |
| 1005609600000 | 301.16 |
| 1005696000000 | 294.74 |
| 1005782400000 | 291.53 |
| 1005868800000 | 291.06 |
| 1006128000000 | 290.88 |
| 1006214400000 | 291.37 |
| 1006300800000 | 287.36 |
| 1006387200000 | 287.49 |
| 1006473600000 | 289.06 |
| 1006732800000 | 285.93 |
| 1006819200000 | 285.41 |
| 1006905600000 | 274.72 |
| 1006992000000 | 276.61 |
| 1007078400000 | 272.64 |
| 1007337600000 | 271.79 |
| 1007424000000 | 276.91 |
| 1007510400000 | 278.19 |
| 1007596800000 | 272.6 |
| 1007683200000 | 278.5 |
| 1007942400000 | 272.85 |
| 1008028800000 | 264.5 |
| 1008115200000 | 264.96 |
| 1008201600000 | 268.87 |
| 1008288000000 | 262.66 |
| 1008547200000 | 259.97 |
| 1008633600000 | 264.87 |
| 1008720000000 | 273.61 |
| 1008806400000 | 271.44 |
| 1008892800000 | 274.4 |
| 1009152000000 | 280.92 |
| 1009238400000 | 281.09 |
| 1009324800000 | 282.07 |
| 1009411200000 | 284.65 |
| 1009497600000 | 284.72 |
| 1009756800000 | 283.21 |
| 1009843200000 | 283.36 |
| 1009929600000 | 282.29 |
| 1010016000000 | 281.88 |
| 1010102400000 | 281.88 |
| 1010361600000 | 284.08 |
| 1010448000000 | 280.37 |
| 1010534400000 | 280.68 |
| 1010620800000 | 281.82 |
| 1010707200000 | 278.97 |
| 1010966400000 | 280.56 |
| 1011052800000 | 285.01 |
| 1011139200000 | 285.09 |
| 1011225600000 | 281.13 |
| 1011312000000 | 279.81 |
| 1011571200000 | 280.13 |
| 1011657600000 | 275.45 |
| 1011744000000 | 278.93 |
| 1011830400000 | 279.19 |
| 1011916800000 | 283.12 |
| 1012176000000 | 283.06 |
| 1012262400000 | 276.43 |
| 1012348800000 | 277.68 |
| 1012435200000 | 282.53 |
| 1012521600000 | 283.28 |
| 1012780800000 | 277.58 |
| 1012867200000 | 275.01 |
| 1012953600000 | 270.34 |
| 1013040000000 | 271.39 |
| 1013126400000 | 271.37 |
| 1013385600000 | 272.63 |
| 1013472000000 | 274.13 |
| 1013558400000 | 277.39 |
| 1013644800000 | 275.74 |
| 1013731200000 | 272.18 |
| 1013990400000 | 273.02 |
| 1014076800000 | 267.73 |
| 1014163200000 | 269.23 |
| 1014249600000 | 267.59 |
| 1014336000000 | 268.65 |
| 1014595200000 | 270.09 |
| 1014681600000 | 274.15 |
| 1014768000000 | 275.71 |
| 1014854400000 | 274.47 |
| 1014940800000 | 280.24 |
| 1015200000000 | 284.34 |
| 1015286400000 | 287.57 |
| 1015372800000 | 291.55 |
| 1015459200000 | 290.6 |
| 1015545600000 | 291.82 |
| 1015804800000 | 292.99 |
| 1015891200000 | 289.72 |
| 1015977600000 | 287.39 |
| 1016064000000 | 285.72 |
| 1016150400000 | 286.44 |
| 1016409600000 | 290.22 |
| 1016496000000 | 291.22 |
| 1016582400000 | 289.34 |
| 1016668800000 | 298.24 |
| 1016755200000 | 299.37 |
| 1017014400000 | 298.55 |
| 1017100800000 | 296.11 |
| 1017187200000 | 301.63 |
| 1017273600000 | 302.93 |
| 1017360000000 | 302.63 |
| 1017619200000 | 298.03 |
| 1017705600000 | 300.35 |
| 1017792000000 | 297.96 |
| 1017878400000 | 300.07 |
| 1017964800000 | 298.96 |
| 1018224000000 | 301.26 |
| 1018310400000 | 296.99 |
| 1018396800000 | 301.72 |
| 1018483200000 | 296.17 |
| 1018569600000 | 297.96 |
| 1018828800000 | 293.63 |
| 1018915200000 | 296.48 |
| 1019001600000 | 297.49 |
| 1019088000000 | 298.57 |
| 1019174400000 | 299.24 |
| 1019433600000 | 299.99 |
| 1019520000000 | 303.11 |
| 1019606400000 | 300.01 |
| 1019692800000 | 292.76 |
| 1019779200000 | 288.46 |
| 1020038400000 | 287.7 |
| 1020124800000 | 292.12 |
| 1020211200000 | 288.97 |
| 1020297600000 | 290.67 |
| 1020384000000 | 286.22 |
| 1020643200000 | 285.1 |
| 1020729600000 | 282.58 |
| 1020816000000 | 287.34 |
| 1020902400000 | 283.64 |
| 1020988800000 | 277.43 |
| 1021248000000 | 277.54 |
| 1021334400000 | 281.81 |
| 1021420800000 | 275.13 |
| 1021507200000 | 268.54 |
| 1021593600000 | 263.07 |
| 1021852800000 | 268.06 |
| 1021939200000 | 270.21 |
| 1022025600000 | 274.81 |
| 1022112000000 | 278.44 |
| 1022198400000 | 278.16 |
| 1022457600000 | 278.25 |
| 1022544000000 | 275.11 |
| 1022630400000 | 268.51 |
| 1022716800000 | 265.18 |
| 1022803200000 | 265.42 |
| 1023062400000 | 256.18 |
| 1023148800000 | 259.19 |
| 1023235200000 | 256.78 |
| 1023321600000 | 248.2 |
| 1023408000000 | 249.08 |
| 1023667200000 | 249.99 |
| 1023753600000 | 247.96 |
| 1023840000000 | 251.55 |
| 1023926400000 | 253.66 |
| 1024012800000 | 250.89 |
| 1024272000000 | 255.14 |
| 1024358400000 | 255.78 |
| 1024444800000 | 252.04 |
| 1024531200000 | 245.67 |
| 1024617600000 | 245.3 |
| 1024876800000 | 241.3 |
| 1024963200000 | 237.56 |
| 1025049600000 | 235.09 |
| 1025136000000 | 234.49 |
| 1025222400000 | 237.96 |
| 1025481600000 | 233.33 |
| 1025568000000 | 229.45 |
| 1025654400000 | 228.99 |
| 1025740800000 | 229.26 |
| 1025827200000 | 233.15 |
| 1026086400000 | 226.73 |
| 1026172800000 | 219.25 |
| 1026259200000 | 208 |
| 1026345600000 | 214.74 |
| 1026432000000 | 206.96 |
| 1026691200000 | 207.45 |
| 1026777600000 | 199.38 |
| 1026864000000 | 198.25 |
| 1026950400000 | 191.16 |
| 1027036800000 | 182.63 |
| 1027296000000 | 180.89 |
| 1027382400000 | 169.96 |
| 1027468800000 | 183.91 |
| 1027555200000 | 188.63 |
| 1027641600000 | 189.33 |
| 1027900800000 | 192.42 |
| 1027987200000 | 206.46 |
| 1028073600000 | 210.42 |
| 1028160000000 | 204.39 |
| 1028246400000 | 199.97 |
| 1028505600000 | 199.72 |
| 1028592000000 | 209.23 |
| 1028678400000 | 209.28 |
| 1028764800000 | 213.45 |
| 1028851200000 | 214 |
| 1029110400000 | 216.11 |
| 1029196800000 | 209.56 |
| 1029283200000 | 216.75 |
| 1029369600000 | 216.07 |
| 1029456000000 | 212.05 |
| 1029715200000 | 216.56 |
| 1029801600000 | 216.55 |
| 1029888000000 | 222.03 |
| 1029974400000 | 228.07 |
| 1030060800000 | 223.71 |
| 1030320000000 | 228.32 |
| 1030406400000 | 222.14 |
| 1030492800000 | 222.3 |
| 1030579200000 | 218.12 |
| 1030665600000 | 216.83 |
| 1030924800000 | 216.31 |
| 1031011200000 | 206.53 |
| 1031097600000 | 207.01 |
| 1031184000000 | 206.71 |
| 1031270400000 | 208.35 |
| 1031529600000 | 208.13 |
| 1031616000000 | 204.34 |
| 1031702400000 | 204.64 |
| 1031788800000 | 197.78 |
| 1031875200000 | 203.33 |
| 1032134400000 | 202.01 |
| 1032220800000 | 193.67 |
| 1032307200000 | 198.41 |
| 1032393600000 | 193.27 |
| 1032480000000 | 190.25 |
| 1032739200000 | 186.27 |
| 1032825600000 | 180.3 |
| 1032912000000 | 186.07 |
| 1032998400000 | 193.01 |
| 1033084800000 | 189.12 |
| 1033344000000 | 189.66 |
| 1033430400000 | 194.54 |
| 1033516800000 | 189.64 |
| 1033603200000 | 186.88 |
| 1033689600000 | 181.37 |
| 1033948800000 | 179.86 |
| 1034035200000 | 173.62 |
| 1034121600000 | 157.42 |
| 1034208000000 | 169.62 |
| 1034294400000 | 171.14 |
| 1034553600000 | 169.49 |
| 1034640000000 | 171.64 |
| 1034726400000 | 165.16 |
| 1034812800000 | 170.3 |
| 1034899200000 | 171.37 |
| 1035158400000 | 180.57 |
| 1035244800000 | 176.5 |
| 1035331200000 | 181.47 |
| 1035417600000 | 181 |
| 1035504000000 | 184.18 |
| 1035763200000 | 185.37 |
| 1035849600000 | 184.96 |
| 1035936000000 | 188.49 |
| 1036022400000 | 186.27 |
| 1036108800000 | 186.24 |
| 1036368000000 | 191.46 |
| 1036454400000 | 190.91 |
| 1036540800000 | 192.69 |
| 1036627200000 | 184 |
| 1036713600000 | 177.54 |
| 1036972800000 | 176.72 |
| 1037059200000 | 172.41 |
| 1037145600000 | 175.53 |
| 1037232000000 | 179.46 |
| 1037318400000 | 181.66 |
| 1037577600000 | 181.23 |
| 1037664000000 | 182.09 |
| 1037750400000 | 183.41 |
| 1037836800000 | 184.72 |
| 1037923200000 | 191.13 |
| 1038182400000 | 192.2 |
| 1038268800000 | 187 |
| 1038355200000 | 188.95 |
| 1038441600000 | 188.33 |
| 1038528000000 | 188.18 |
| 1038787200000 | 185.1 |
| 1038873600000 | 187.89 |
| 1038960000000 | 182.54 |
| 1039046400000 | 182.18 |
| 1039132800000 | 181.04 |
| 1039392000000 | 182.57 |
| 1039478400000 | 184.89 |
| 1039564800000 | 186.21 |
| 1039651200000 | 185.45 |
| 1039737600000 | 185.89 |
| 1039996800000 | 188.17 |
| 1040083200000 | 188.45 |
| 1040169600000 | 188.23 |
| 1040256000000 | 187.71 |
| 1040342400000 | 190.06 |
| 1040601600000 | 188.73 |
| 1040688000000 | 188.1 |
| 1040774400000 | 187.77 |
| 1040860800000 | 188.07 |
| 1040947200000 | 184.51 |
| 1041206400000 | 185.54 |
| 1041292800000 | 185.38 |
| 1041379200000 | 185.25 |
| 1041465600000 | 191.72 |
| 1041552000000 | 191.81 |
| 1041811200000 | 199.7 |
| 1041897600000 | 195.62 |
| 1041984000000 | 195.23 |
| 1042070400000 | 195.52 |
| 1042156800000 | 192.45 |
| 1042416000000 | 188.75 |
| 1042502400000 | 189.04 |
| 1042588800000 | 188.33 |
| 1042675200000 | 186.6 |
| 1042761600000 | 183.98 |
| 1043020800000 | 183.72 |
| 1043107200000 | 180.26 |
| 1043193600000 | 178.85 |
| 1043280000000 | 180.33 |
| 1043366400000 | 175.19 |
| 1043625600000 | 169.25 |
| 1043712000000 | 174.06 |
| 1043798400000 | 173.76 |
| 1043884800000 | 171.59 |
| 1043971200000 | 174.08 |
| 1044230400000 | 175.72 |
| 1044316800000 | 171.96 |
| 1044403200000 | 170.94 |
| 1044489600000 | 169.31 |
| 1044576000000 | 166.94 |
| 1044835200000 | 169.51 |
| 1044921600000 | 165.44 |
| 1045008000000 | 160.76 |
| 1045094400000 | 161.24 |
| 1045180800000 | 164.45 |
| 1045440000000 | 165.52 |
| 1045526400000 | 167.8 |
| 1045612800000 | 166.36 |
| 1045699200000 | 167.01 |
| 1045785600000 | 167.53 |
| 1046044800000 | 165.99 |
| 1046131200000 | 167.96 |
| 1046217600000 | 164.7 |
| 1046304000000 | 166.42 |
| 1046390400000 | 165.3 |
| 1046649600000 | 164.88 |
| 1046736000000 | 163.26 |
| 1046822400000 | 164.03 |
| 1046908800000 | 164.44 |
| 1046995200000 | 163.96 |
| 1047254400000 | 160.11 |
| 1047340800000 | 160 |
| 1047427200000 | 161.61 |
| 1047513600000 | 166.43 |
| 1047600000000 | 167.85 |
| 1047859200000 | 173.17 |
| 1047945600000 | 174.82 |
| 1048032000000 | 175.77 |
| 1048118400000 | 176.41 |
| 1048204800000 | 180.45 |
| 1048464000000 | 174.68 |
| 1048550400000 | 176.4 |
| 1048636800000 | 174.86 |
| 1048723200000 | 175.78 |
| 1048809600000 | 174.13 |
| 1049068800000 | 171.03 |
| 1049155200000 | 171.66 |
| 1049241600000 | 174.26 |
| 1049328000000 | 173.63 |
| 1049414400000 | 175.8 |
| 1049673600000 | 175.51 |
| 1049760000000 | 174.82 |
| 1049846400000 | 173.37 |
| 1049932800000 | 174.18 |
| 1050019200000 | 174.21 |
| 1050278400000 | 176 |
| 1050364800000 | 177.85 |
| 1050451200000 | 175.59 |
| 1050537600000 | 176.97 |
| 1050624000000 | 176.99 |
| 1050883200000 | 176.7 |
| 1050969600000 | 176.79 |
| 1051056000000 | 177.26 |
| 1051142400000 | 178.49 |
| 1051228800000 | 177.17 |
| 1051488000000 | 180.49 |
| 1051574400000 | 178.28 |
| 1051660800000 | 176.85 |
| 1051747200000 | 173.93 |
| 1051833600000 | 174.7 |
| 1052092800000 | 174.6 |
| 1052179200000 | 172.62 |
| 1052265600000 | 173.62 |
| 1052352000000 | 171.65 |
| 1052438400000 | 172.83 |
| 1052697600000 | 172.27 |
| 1052784000000 | 173.22 |
| 1052870400000 | 174.1 |
| 1052956800000 | 178.19 |
| 1053043200000 | 178.55 |
| 1053302400000 | 175.1 |
| 1053388800000 | 175.65 |
| 1053475200000 | 176.58 |
| 1053561600000 | 178.66 |
| 1053648000000 | 183.41 |
| 1053907200000 | 182.83 |
| 1053993600000 | 185.95 |
| 1054080000000 | 185.54 |
| 1054166400000 | 180.08 |
| 1054252800000 | 184.51 |
| 1054512000000 | 186.02 |
| 1054598400000 | 187.77 |
| 1054684800000 | 190.87 |
| 1054771200000 | 185.43 |
| 1054857600000 | 186.32 |
| 1055116800000 | 185.34 |
| 1055203200000 | 186.93 |
| 1055289600000 | 186.71 |
| 1055376000000 | 188.6 |
| 1055462400000 | 185.03 |
| 1055721600000 | 189.35 |
| 1055808000000 | 189.46 |
| 1055894400000 | 191.86 |
| 1055980800000 | 191.55 |
| 1056067200000 | 193.92 |
| 1056326400000 | 193.01 |
| 1056412800000 | 192.55 |
| 1056499200000 | 191.95 |
| 1056585600000 | 195.27 |
| 1056672000000 | 193.05 |
| 1056931200000 | 192.12 |
| 1057017600000 | 190.56 |
| 1057104000000 | 192.06 |
| 1057190400000 | 191.28 |
| 1057276800000 | 191.4 |
| 1057536000000 | 194.38 |
| 1057622400000 | 192.89 |
| 1057708800000 | 190.28 |
| 1057795200000 | 186.21 |
| 1057881600000 | 188.91 |
| 1058140800000 | 188.82 |
| 1058227200000 | 188.08 |
| 1058313600000 | 184.66 |
| 1058400000000 | 184.4 |
| 1058486400000 | 186.44 |
| 1058745600000 | 181.96 |
| 1058832000000 | 185.26 |
| 1058918400000 | 181.88 |
| 1059004800000 | 182.41 |
| 1059091200000 | 182.67 |
| 1059350400000 | 181.63 |
| 1059436800000 | 182.12 |
| 1059523200000 | 182.83 |
| 1059609600000 | 185.62 |
| 1059696000000 | 183.6 |
| 1059955200000 | 182.39 |
| 1060041600000 | 179.13 |
| 1060128000000 | 181.43 |
| 1060214400000 | 181.66 |
| 1060300800000 | 183.51 |
| 1060560000000 | 182.56 |
| 1060646400000 | 186.01 |
| 1060732800000 | 184.88 |
| 1060819200000 | 185.88 |
| 1060905600000 | 186.26 |
| 1061164800000 | 186.93 |
| 1061251200000 | 187.09 |
| 1061337600000 | 189.4 |
| 1061424000000 | 193.29 |
| 1061510400000 | 191.78 |
| 1061769600000 | 193.21 |
| 1061856000000 | 194.1 |
| 1061942400000 | 193.71 |
| 1062028800000 | 193.66 |
| 1062115200000 | 192.67 |
| 1062374400000 | 192.94 |
| 1062460800000 | 199.06 |
| 1062547200000 | 199.49 |
| 1062633600000 | 197.71 |
| 1062720000000 | 194.39 |
| 1062979200000 | 196.93 |
| 1063065600000 | 192.69 |
| 1063152000000 | 193.35 |
| 1063238400000 | 193.08 |
| 1063324800000 | 192.88 |
| 1063584000000 | 192.04 |
| 1063670400000 | 195.53 |
| 1063756800000 | 192.49 |
| 1063843200000 | 196.05 |
| 1063929600000 | 194.21 |
| 1064188800000 | 190.91 |
| 1064275200000 | 191.91 |
| 1064361600000 | 189.13 |
| 1064448000000 | 189.71 |
| 1064534400000 | 192.05 |
| 1064793600000 | 191.84 |
| 1064880000000 | 189.57 |
| 1064966400000 | 190.27 |
| 1065052800000 | 191.78 |
| 1065139200000 | 193.85 |
| 1065398400000 | 192.05 |
| 1065484800000 | 190.08 |
| 1065571200000 | 188.77 |
| 1065657600000 | 190.07 |
| 1065744000000 | 188.8 |
| 1066003200000 | 190.57 |
| 1066089600000 | 190.96 |
| 1066176000000 | 190.77 |
| 1066262400000 | 192.36 |
| 1066348800000 | 190.21 |
| 1066608000000 | 191.56 |
| 1066694400000 | 191.05 |
| 1066780800000 | 188.92 |
| 1066867200000 | 188.88 |
| 1066953600000 | 189.14 |
| 1067212800000 | 189.52 |
| 1067299200000 | 190.61 |
| 1067385600000 | 191.03 |
| 1067472000000 | 192.44 |
| 1067558400000 | 192.62 |
| 1067817600000 | 196.57 |
| 1067904000000 | 194.28 |
| 1067990400000 | 195.1 |
| 1068076800000 | 195.22 |
| 1068163200000 | 192.66 |
| 1068422400000 | 193.66 |
| 1068508800000 | 192.75 |
| 1068595200000 | 191.29 |
| 1068681600000 | 189.77 |
| 1068768000000 | 188.68 |
| 1069027200000 | 187.09 |
| 1069113600000 | 181.1 |
| 1069200000000 | 184.98 |
| 1069286400000 | 183.56 |
| 1069372800000 | 183.8 |
| 1069632000000 | 188.24 |
| 1069718400000 | 188.85 |
| 1069804800000 | 187.75 |
| 1069891200000 | 188.1699 |
| 1069977600000 | 186.97 |
| 1070236800000 | 188.51 |
| 1070323200000 | 186.94 |
| 1070409600000 | 186.04 |
| 1070496000000 | 187.37 |
| 1070582400000 | 186.58 |
| 1070841600000 | 187.02 |
| 1070928000000 | 184.83 |
| 1071014400000 | 185.72 |
| 1071100800000 | 186.52 |
| 1071187200000 | 186.04 |
| 1071446400000 | 185.4 |
| 1071532800000 | 185.7 |
| 1071619200000 | 185.61 |
| 1071705600000 | 187.1699 |
| 1071792000000 | 188.6699 |
| 1072051200000 | 189.83 |
| 1072137600000 | 190.73 |
| 1072224000000 | 189.69 |
| 1072310400000 | 189.71 |
| 1072396800000 | 189.95 |
| 1072656000000 | 190.59 |
| 1072742400000 | 190.4199 |
| 1072828800000 | 189.2 |
| 1072915200000 | 189.8 |
| 1073001600000 | 189.28 |
| 1073260800000 | 187.31 |
| 1073347200000 | 185.96 |
| 1073433600000 | 188.6699 |
| 1073520000000 | 186.83 |
| 1073606400000 | 185.3 |
| 1073865600000 | 185.71 |
| 1073952000000 | 185.33 |
| 1074038400000 | 188.79 |
| 1074124800000 | 188.77 |
| 1074211200000 | 191.7 |
| 1074470400000 | 192.32 |
| 1074556800000 | 189.87 |
| 1074643200000 | 192.09 |
| 1074729600000 | 191.16 |
| 1074816000000 | 192.41 |
| 1075075200000 | 193.12 |
| 1075161600000 | 189.61 |
| 1075248000000 | 194.3 |
| 1075334400000 | 196.2 |
| 1075420800000 | 194.76 |
| 1075680000000 | 195.1699 |
| 1075766400000 | 194.29 |
| 1075852800000 | 191.97 |
| 1075939200000 | 190.51 |
| 1076025600000 | 189.87 |
| 1076284800000 | 190.75 |
| 1076371200000 | 191.86 |
| 1076457600000 | 192.9199 |
| 1076544000000 | 189.61 |
| 1076630400000 | 189.46 |
| 1076889600000 | 189.54 |
| 1076976000000 | 190.98 |
| 1077062400000 | 191.95 |
| 1077148800000 | 193.35 |
| 1077235200000 | 193.47 |
| 1077494400000 | 194.24 |
| 1077580800000 | 191.95 |
| 1077667200000 | 195.5 |
| 1077753600000 | 198 |
| 1077840000000 | 200.09 |
| 1078099200000 | 201.24 |
| 1078185600000 | 202.94 |
| 1078272000000 | 205.77 |
| 1078358400000 | 205.16 |
| 1078444800000 | 202.79 |
| 1078704000000 | 203.4 |
| 1078790400000 | 202.36 |
| 1078876800000 | 203.55 |
| 1078963200000 | 200.41 |
| 1079049600000 | 202.52 |
| 1079308800000 | 201.72 |
| 1079395200000 | 200.91 |
| 1079481600000 | 206.88 |
| 1079568000000 | 202.82 |
| 1079654400000 | 202.66 |
| 1079913600000 | 199.86 |
| 1080000000000 | 201.05 |
| 1080086400000 | 202.47 |
| 1080172800000 | 203.7 |
| 1080259200000 | 205.15 |
| 1080518400000 | 205.48 |
| 1080604800000 | 206.07 |
| 1080691200000 | 204.55 |
| 1080777600000 | 204.45 |
| 1080864000000 | 207.19 |
| 1081123200000 | 209.87 |
| 1081209600000 | 209.01 |
| 1081296000000 | 205.43 |
| 1081382400000 | 206.01 |
| 1081468800000 | 206.01 |
| 1081728000000 | 203.07 |
| 1081814400000 | 202.36 |
| 1081900800000 | 201.54 |
| 1081987200000 | 202.32 |
| 1082073600000 | 201.58 |
| 1082332800000 | 200.68 |
| 1082419200000 | 201.3 |
| 1082505600000 | 201.79 |
| 1082592000000 | 204.5 |
| 1082678400000 | 205.4 |
| 1082937600000 | 206.28 |
| 1083024000000 | 204.98 |
| 1083110400000 | 206.22 |
| 1083196800000 | 202.1399 |
| 1083283200000 | 201.63 |
| 1083542400000 | 203.15 |
| 1083628800000 | 201.33 |
| 1083715200000 | 199.22 |
| 1083801600000 | 200.51 |
| 1083888000000 | 197.8899 |
| 1084147200000 | 195.84 |
| 1084233600000 | 195.87 |
| 1084320000000 | 194.25 |
| 1084406400000 | 195.62 |
| 1084492800000 | 197.22 |
| 1084752000000 | 192.84 |
| 1084838400000 | 194.99 |
| 1084924800000 | 192.71 |
| 1085011200000 | 195.75 |
| 1085097600000 | 194.4 |
| 1085356800000 | 198.03 |
| 1085443200000 | 198.96 |
| 1085529600000 | 199.35 |
| 1085616000000 | 198.21 |
| 1085702400000 | 199.82 |
| 1085961600000 | 199.82 |
| 1086048000000 | 199.05 |
| 1086134400000 | 198.6 |
| 1086220800000 | 197.49 |
| 1086307200000 | 197.82 |
| 1086566400000 | 198.6 |
| 1086652800000 | 197.7 |
| 1086739200000 | 198.7 |
| 1086825600000 | 200 |
| 1086912000000 | 201.37 |
| 1087171200000 | 199.27 |
| 1087257600000 | 200.46 |
| 1087344000000 | 202.51 |
| 1087430400000 | 203.15 |
| 1087516800000 | 202.32 |
| 1087776000000 | 204.13 |
| 1087862400000 | 203.93 |
| 1087948800000 | 205.41 |
| 1088035200000 | 204.29 |
| 1088121600000 | 204.22 |
| 1088380800000 | 203.84 |
| 1088467200000 | 203.08 |
| 1088553600000 | 203.4199 |
| 1088640000000 | 201.63 |
| 1088726400000 | 201.05 |
| 1088985600000 | 201.51 |
| 1089072000000 | 201.54 |
| 1089158400000 | 199.98 |
| 1089244800000 | 199.04 |
| 1089331200000 | 198.38 |
| 1089590400000 | 198.35 |
| 1089676800000 | 199.73 |
| 1089763200000 | 200.54 |
| 1089849600000 | 201.27 |
| 1089936000000 | 201.6399 |
| 1090195200000 | 202.98 |
| 1090281600000 | 204.51 |
| 1090368000000 | 203.41 |
| 1090454400000 | 201.38 |
| 1090540800000 | 203.18 |
| 1090800000000 | 202.1 |
| 1090886400000 | 203.48 |
| 1090972800000 | 205.94 |
| 1091059200000 | 207.36 |
| 1091145600000 | 209.06 |
| 1091404800000 | 210.76 |
| 1091491200000 | 210.38 |
| 1091577600000 | 211.81 |
| 1091664000000 | 209.9 |
| 1091750400000 | 208.03 |
| 1092009600000 | 207.35 |
| 1092096000000 | 207.58 |
| 1092182400000 | 210.51 |
| 1092268800000 | 209.76 |
| 1092355200000 | 207.03 |
| 1092614400000 | 208.56 |
| 1092700800000 | 208.53 |
| 1092787200000 | 211.45 |
| 1092873600000 | 208.73 |
| 1092960000000 | 209.92 |
| 1093219200000 | 211.26 |
| 1093305600000 | 213.03 |
| 1093392000000 | 214.68 |
| 1093478400000 | 214.53 |
| 1093564800000 | 215.59 |
| 1093824000000 | 215.75 |
| 1093910400000 | 216.15 |
| 1093996800000 | 216.23 |
| 1094083200000 | 217.54 |
| 1094169600000 | 218.62 |
| 1094428800000 | 218.19 |
| 1094515200000 | 219.5 |
| 1094601600000 | 216.63 |
| 1094688000000 | 216.55 |
| 1094774400000 | 214.71 |
| 1095033600000 | 214.12 |
| 1095120000000 | 213.41 |
| 1095206400000 | 215.77 |
| 1095292800000 | 217.76 |
| 1095379200000 | 217.98 |
| 1095638400000 | 217.68 |
| 1095724800000 | 216.59 |
| 1095811200000 | 216.13 |
| 1095897600000 | 213.46 |
| 1095984000000 | 214.18 |
| 1096243200000 | 214.13 |
| 1096329600000 | 215.24 |
| 1096416000000 | 214.47 |
| 1096502400000 | 213.27 |
| 1096588800000 | 215.34 |
| 1096848000000 | 218.27 |
| 1096934400000 | 217.9 |
| 1097020800000 | 219.36 |
| 1097107200000 | 218.17 |
| 1097193600000 | 216.85 |
| 1097452800000 | 217.47 |
| 1097539200000 | 220.01 |
| 1097625600000 | 218.18 |
| 1097712000000 | 215.87 |
| 1097798400000 | 216.47 |
| 1098057600000 | 214.74 |
| 1098144000000 | 213.58 |
| 1098230400000 | 213.19 |
| 1098316800000 | 213.26 |
| 1098403200000 | 214.47 |
| 1098662400000 | 215.45 |
| 1098748800000 | 218.17 |
| 1098835200000 | 217.2 |
| 1098921600000 | 216.93 |
| 1099008000000 | 218.48 |
| 1099267200000 | 219.07 |
| 1099353600000 | 216.14 |
| 1099440000000 | 218.82 |
| 1099526400000 | 221.96 |
| 1099612800000 | 220.08 |
| 1099872000000 | 221.46 |
| 1099958400000 | 222.19 |
| 1100044800000 | 222.02 |
| 1100131200000 | 224.66 |
| 1100217600000 | 226.73 |
| 1100476800000 | 225.27 |
| 1100563200000 | 224.47 |
| 1100649600000 | 221.76 |
| 1100736000000 | 222.56 |
| 1100822400000 | 220.62 |
| 1101081600000 | 224.3 |
| 1101168000000 | 224.65 |
| 1101254400000 | 224.11 |
| 1101340800000 | 222.76 |
| 1101427200000 | 222.87 |
| 1101686400000 | 220.03 |
| 1101772800000 | 216.98 |
| 1101859200000 | 215.03 |
| 1101945600000 | 213.34 |
| 1102032000000 | 213.26 |
| 1102291200000 | 214.2 |
| 1102377600000 | 212.32 |
| 1102464000000 | 214.28 |
| 1102550400000 | 214.84 |
| 1102636800000 | 215.91 |
| 1102896000000 | 218.03 |
| 1102982400000 | 218.83 |
| 1103068800000 | 218.03 |
| 1103155200000 | 220.28 |
| 1103241600000 | 220.9 |
| 1103500800000 | 220.3 |
| 1103587200000 | 222.74 |
| 1103673600000 | 222.91 |
| 1103760000000 | 220.55 |
| 1103846400000 | 219.98 |
| 1104105600000 | 216.92 |
| 1104192000000 | 218.53 |
| 1104278400000 | 219.16 |
| 1104364800000 | 218.92 |
| 1104451200000 | 218.2 |
| 1104710400000 | 217.68 |
| 1104796800000 | 218.88 |
| 1104883200000 | 217.04 |
| 1104969600000 | 219.27 |
| 1105056000000 | 220.75 |
| 1105315200000 | 221.58 |
| 1105401600000 | 219.66 |
| 1105488000000 | 218.19 |
| 1105574400000 | 220.85 |
| 1105660800000 | 224.27 |
| 1105920000000 | 224.46 |
| 1106006400000 | 227.43 |
| 1106092800000 | 226.58 |
| 1106179200000 | 227.28 |
| 1106265600000 | 225.53 |
| 1106524800000 | 226.78 |
| 1106611200000 | 226.5 |
| 1106697600000 | 227.93 |
| 1106784000000 | 229.6 |
| 1106870400000 | 230.62 |
| 1107129600000 | 232.57 |
| 1107216000000 | 234.89 |
| 1107302400000 | 235.19 |
| 1107388800000 | 237.27 |
| 1107475200000 | 240.31 |
| 1107734400000 | 241.64 |
| 1107820800000 | 243.81 |
| 1107907200000 | 242.55 |
| 1107993600000 | 240.82 |
| 1108080000000 | 241.04 |
| 1108339200000 | 241.67 |
| 1108425600000 | 240.57 |
| 1108512000000 | 241.49 |
| 1108598400000 | 239.34 |
| 1108684800000 | 236.49 |
| 1108944000000 | 236.38 |
| 1109030400000 | 227.93 |
| 1109116800000 | 229.94 |
| 1109203200000 | 232.05 |
| 1109289600000 | 236.56 |
| 1109548800000 | 233.32 |
| 1109635200000 | 235.91 |
| 1109721600000 | 237.22 |
| 1109808000000 | 237.37 |
| 1109894400000 | 239.31 |
| 1110153600000 | 242.09 |
| 1110240000000 | 237.96 |
| 1110326400000 | 233.24 |
| 1110412800000 | 234.32 |
| 1110499200000 | 231.54 |
| 1110758400000 | 237.32 |
| 1110844800000 | 237.21 |
| 1110931200000 | 233.07 |
| 1111017600000 | 235.32 |
| 1111104000000 | 236.29 |
| 1111363200000 | 237.8 |
| 1111449600000 | 233.22 |
| 1111536000000 | 234.8 |
| 1111622400000 | 238.25 |
| 1111708800000 | 238.25 |
| 1111968000000 | 240.43 |
| 1112054400000 | 237.11 |
| 1112140800000 | 239.55 |
| 1112227200000 | 241.35 |
| 1112313600000 | 242.92 |
| 1112572800000 | 246 |
| 1112659200000 | 247.44 |
| 1112745600000 | 246.76 |
| 1112832000000 | 247.25 |
| 1112918400000 | 246.44 |
| 1113177600000 | 246.78 |
| 1113264000000 | 250.67 |
| 1113350400000 | 248.65 |
| 1113436800000 | 247.86 |
| 1113523200000 | 241.33 |
| 1113782400000 | 241.02 |
| 1113868800000 | 243.65 |
| 1113955200000 | 240.88 |
| 1114041600000 | 242.89 |
| 1114128000000 | 244.5 |
| 1114387200000 | 248.16 |
| 1114473600000 | 245.91 |
| 1114560000000 | 247.46 |
| 1114646400000 | 247.12 |
| 1114732800000 | 250.61 |
| 1114992000000 | 252.93 |
| 1115078400000 | 250.36 |
| 1115164800000 | 249.66 |
| 1115251200000 | 248.55 |
| 1115337600000 | 249.98 |
| 1115596800000 | 252.32 |
| 1115683200000 | 249.88 |
| 1115769600000 | 251.82 |
| 1115856000000 | 251.56 |
| 1115942400000 | 248.87 |
| 1116201600000 | 250.46 |
| 1116288000000 | 253.4 |
| 1116374400000 | 253.91 |
| 1116460800000 | 255.07 |
| 1116547200000 | 256.66 |
| 1116806400000 | 255.2 |
| 1116892800000 | 255.24 |
| 1116979200000 | 254.82 |
| 1117065600000 | 256.91 |
| 1117152000000 | 258.06 |
| 1117411200000 | 259.54 |
| 1117497600000 | 262.39 |
| 1117584000000 | 266.89 |
| 1117670400000 | 266.29 |
| 1117756800000 | 266.92 |
| 1118016000000 | 266.8399 |
| 1118102400000 | 267.77 |
| 1118188800000 | 266.65 |
| 1118275200000 | 270.06 |
| 1118361600000 | 272.86 |
| 1118620800000 | 275.73 |
| 1118707200000 | 276.5299 |
| 1118793600000 | 273.83 |
| 1118880000000 | 274.06 |
| 1118966400000 | 273.91 |
| 1119225600000 | 276.65 |
| 1119312000000 | 276.6 |
| 1119398400000 | 279.15 |
| 1119484800000 | 281.95 |
| 1119571200000 | 278.95 |
| 1119830400000 | 278.97 |
| 1119916800000 | 283.8 |
| 1120003200000 | 283.49 |
| 1120089600000 | 282.91 |
| 1120176000000 | 288.77 |
| 1120435200000 | 290.16 |
| 1120521600000 | 290.7 |
| 1120608000000 | 285.65 |
| 1120694400000 | 287.17 |
| 1120780800000 | 290.68 |
| 1121040000000 | 289.5899 |
| 1121126400000 | 287.29 |
| 1121212800000 | 290.26 |
| 1121299200000 | 286.94 |
| 1121385600000 | 288.25 |
| 1121644800000 | 287.15 |
| 1121731200000 | 289.66 |
| 1121817600000 | 290.24 |
| 1121904000000 | 282.9 |
| 1121990400000 | 285.69 |
| 1122249600000 | 286.17 |
| 1122336000000 | 287.27 |
| 1122422400000 | 288.07 |
| 1122508800000 | 289.23 |
| 1122595200000 | 287.68 |
| 1122854400000 | 282.88 |
| 1122940800000 | 288.86 |
| 1123027200000 | 287.76 |
| 1123113600000 | 284.32 |
| 1123200000000 | 280.0899 |
| 1123459200000 | 274.35 |
| 1123545600000 | 277.17 |
| 1123632000000 | 276.69 |
| 1123718400000 | 277.56 |
| 1123804800000 | 277.0299 |
| 1124064000000 | 279.3399 |
| 1124150400000 | 276.21 |
| 1124236800000 | 275.96 |
| 1124323200000 | 280 |
| 1124409600000 | 282.42 |
| 1124668800000 | 282.51 |
| 1124755200000 | 285.0899 |
| 1124841600000 | 282.72 |
| 1124928000000 | 284.56 |
| 1125014400000 | 282.27 |
| 1125273600000 | 285.36 |
| 1125360000000 | 286.93 |
| 1125446400000 | 287.05 |
| 1125532800000 | 286.87 |
| 1125619200000 | 284.87 |
| 1125878400000 | 285.57 |
| 1125964800000 | 289.8399 |
| 1126051200000 | 290.15 |
| 1126137600000 | 288.3 |
| 1126224000000 | 291.66 |
| 1126483200000 | 294.33 |
| 1126569600000 | 292.51 |
| 1126656000000 | 293.05 |
| 1126742400000 | 297.62 |
| 1126828800000 | 300.55 |
| 1127088000000 | 302.18 |
| 1127174400000 | 299.91 |
| 1127260800000 | 294.49 |
| 1127347200000 | 294.16 |
| 1127433600000 | 297 |
| 1127692800000 | 299.54 |
| 1127779200000 | 301.19 |
| 1127865600000 | 303.68 |
| 1127952000000 | 306.66 |
| 1128038400000 | 305.21 |
| 1128297600000 | 312.0299 |
| 1128384000000 | 306.2 |
| 1128470400000 | 296.5899 |
| 1128556800000 | 288.44 |
| 1128643200000 | 291.85 |
| 1128902400000 | 288.5 |
| 1128988800000 | 289.89 |
| 1129075200000 | 284.5299 |
| 1129161600000 | 280.2799 |
| 1129248000000 | 279.77 |
| 1129507200000 | 284.4 |
| 1129593600000 | 281.23 |
| 1129680000000 | 281.14 |
| 1129766400000 | 274.23 |
| 1129852800000 | 277.22 |
| 1130112000000 | 285.02 |
| 1130198400000 | 282.58 |
| 1130284800000 | 279.5 |
| 1130371200000 | 275.25 |
| 1130457600000 | 281.96 |
| 1130716800000 | 287.98 |
| 1130803200000 | 282.12 |
| 1130889600000 | 282.18 |
| 1130976000000 | 283.38 |
| 1131062400000 | 287.87 |
| 1131321600000 | 287.2799 |
| 1131408000000 | 287.91 |
| 1131494400000 | 291.08 |
| 1131580800000 | 289.24 |
| 1131667200000 | 287.83 |
| 1131926400000 | 285.98 |
| 1132012800000 | 287.17 |
| 1132099200000 | 289.51 |
| 1132185600000 | 292.19 |
| 1132272000000 | 292.71 |
| 1132531200000 | 292.52 |
| 1132617600000 | 293.73 |
| 1132704000000 | 294.56 |
| 1132790400000 | 295.11 |
| 1132876800000 | 297.74 |
| 1133136000000 | 294.82 |
| 1133222400000 | 296.51 |
| 1133308800000 | 292.67 |
| 1133395200000 | 296.65 |
| 1133481600000 | 296.72 |
| 1133740800000 | 295.38 |
| 1133827200000 | 294.71 |
| 1133913600000 | 293.85 |
| 1134000000000 | 294.37 |
| 1134086400000 | 297.11 |
| 1134345600000 | 292.35 |
| 1134432000000 | 296.5 |
| 1134518400000 | 297.36 |
| 1134604800000 | 300.05 |
| 1134691200000 | 298.9 |
| 1134950400000 | 295.19 |
| 1135036800000 | 298.68 |
| 1135123200000 | 297.3399 |
| 1135209600000 | 297.75 |
| 1135296000000 | 297.92 |
| 1135555200000 | 297.92 |
| 1135641600000 | 296.69 |
| 1135728000000 | 294.86 |
| 1135814400000 | 296.05 |
| 1135900800000 | 296.12 |
| 1136160000000 | 296.12 |
| 1136246400000 | 297.5299 |
| 1136332800000 | 294.97 |
| 1136419200000 | 292.92 |
| 1136505600000 | 294.26 |
| 1136764800000 | 294.83 |
| 1136851200000 | 295.32 |
| 1136937600000 | 293.8399 |
| 1137024000000 | 295.04 |
| 1137110400000 | 296.31 |
| 1137369600000 | 295.27 |
| 1137456000000 | 299.5299 |
| 1137542400000 | 299.14 |
| 1137628800000 | 301.44 |
| 1137715200000 | 299.8 |
| 1137974400000 | 295.7799 |
| 1138060800000 | 298.06 |
| 1138147200000 | 294.37 |
| 1138233600000 | 292.22 |
| 1138320000000 | 296.64 |
| 1138579200000 | 296.18 |
| 1138665600000 | 295.17 |
| 1138752000000 | 297 |
| 1138838400000 | 293.29 |
| 1138924800000 | 293.74 |
| 1139184000000 | 295.79 |
| 1139270400000 | 294.88 |
| 1139356800000 | 294.37 |
| 1139443200000 | 295.67 |
| 1139529600000 | 296.43 |
| 1139788800000 | 296.3 |
| 1139875200000 | 296.73 |
| 1139961600000 | 296.48 |
| 1140048000000 | 299.0299 |
| 1140134400000 | 301.13 |
| 1140393600000 | 300.48 |
| 1140480000000 | 302.4 |
| 1140566400000 | 304.67 |
| 1140652800000 | 302.05 |
| 1140739200000 | 304.2799 |
| 1140998400000 | 307.31 |
| 1141084800000 | 303.4 |
| 1141171200000 | 302.39 |
| 1141257600000 | 300.63 |
| 1141344000000 | 299.66 |
| 1141603200000 | 293.32 |
| 1141689600000 | 295.54 |
| 1141776000000 | 295.18 |
| 1141862400000 | 293.68 |
| 1141948800000 | 296.25 |
| 1142208000000 | 296.61 |
| 1142294400000 | 297.15 |
| 1142380800000 | 297.99 |
| 1142467200000 | 297.22 |
| 1142553600000 | 295.37 |
| 1142812800000 | 291.8 |
| 1142899200000 | 291.06 |
| 1142985600000 | 293.11 |
| 1143072000000 | 294.9 |
| 1143158400000 | 293.76 |
| 1143417600000 | 291.11 |
| 1143504000000 | 288.55 |
| 1143590400000 | 292.94 |
| 1143676800000 | 286.76 |
| 1143763200000 | 285.5299 |
| 1144022400000 | 285.81 |
| 1144108800000 | 285.32 |
| 1144195200000 | 287.56 |
| 1144281600000 | 284.54 |
| 1144368000000 | 282.95 |
| 1144627200000 | 283.81 |
| 1144713600000 | 280.42 |
| 1144800000000 | 281.23 |
| 1144886400000 | 280.3 |
| 1144972800000 | 280.3 |
| 1145232000000 | 275.96 |
| 1145318400000 | 281.6 |
| 1145404800000 | 281.04 |
| 1145491200000 | 283.71 |
| 1145577600000 | 284.07 |
| 1145836800000 | 285.47 |
| 1145923200000 | 281 |
| 1146009600000 | 277.74 |
| 1146096000000 | 279.36 |
| 1146182400000 | 279.0899 |
| 1146441600000 | 276.23 |
| 1146528000000 | 280.4 |
| 1146614400000 | 279.74 |
| 1146700800000 | 278.61 |
| 1146787200000 | 283.13 |
| 1147046400000 | 281.83 |
| 1147132800000 | 278.7799 |
| 1147219200000 | 279.9 |
| 1147305600000 | 276.77 |
| 1147392000000 | 272.76 |
| 1147651200000 | 275.11 |
| 1147737600000 | 273.63 |
| 1147824000000 | 270.25 |
| 1147910400000 | 269.95 |
| 1147996800000 | 274.32 |
| 1148256000000 | 274.05 |
| 1148342400000 | 269.38 |
| 1148428800000 | 272.36 |
| 1148515200000 | 274.7799 |
| 1148601600000 | 278.93 |
| 1148860800000 | 278.17 |
| 1148947200000 | 272.79 |
| 1149033600000 | 277.91 |
| 1149120000000 | 281.74 |
| 1149206400000 | 282.36 |
| 1149465600000 | 279.48 |
| 1149552000000 | 282.01 |
| 1149638400000 | 281.35 |
| 1149724800000 | 285.92 |
| 1149811200000 | 287.71 |
| 1150070400000 | 289.73 |
| 1150156800000 | 286.42 |
| 1150243200000 | 283.63 |
| 1150329600000 | 287.4 |
| 1150416000000 | 286.95 |
| 1150675200000 | 285.08 |
| 1150761600000 | 285.3399 |
| 1150848000000 | 283.54 |
| 1150934400000 | 283.56 |
| 1151020800000 | 285.57 |
| 1151280000000 | 286.08 |
| 1151366400000 | 284.08 |
| 1151452800000 | 287.16 |
| 1151539200000 | 290.71 |
| 1151625600000 | 285.83 |
| 1151884800000 | 288.22 |
| 1151971200000 | 288.42 |
| 1152057600000 | 288.68 |
| 1152144000000 | 286.62 |
| 1152230400000 | 287.11 |
| 1152489600000 | 290.35 |
| 1152576000000 | 291.96 |
| 1152662400000 | 291.3 |
| 1152748800000 | 290.62 |
| 1152835200000 | 292.08 |
| 1153094400000 | 295.3 |
| 1153180800000 | 296.65 |
| 1153267200000 | 298.83 |
| 1153353600000 | 298.04 |
| 1153440000000 | 297.85 |
| 1153699200000 | 301.89 |
| 1153785600000 | 303.35 |
| 1153872000000 | 304.96 |
| 1153958400000 | 300.41 |
| 1154044800000 | 301.1 |
| 1154304000000 | 300.2 |
| 1154390400000 | 303.87 |
| 1154476800000 | 302.19 |
| 1154563200000 | 301.2 |
| 1154649600000 | 298.47 |
| 1154908800000 | 296.29 |
| 1154995200000 | 299.29 |
| 1155081600000 | 298.42 |
| 1155168000000 | 300.89 |
| 1155254400000 | 300.5899 |
| 1155513600000 | 302.21 |
| 1155600000000 | 303.5 |
| 1155686400000 | 299.27 |
| 1155772800000 | 298.06 |
| 1155859200000 | 302.3399 |
| 1156118400000 | 300.2799 |
| 1156204800000 | 304.97 |
| 1156291200000 | 302.51 |
| 1156377600000 | 303.37 |
| 1156464000000 | 304.51 |
| 1156723200000 | 305.94 |
| 1156809600000 | 307.11 |
| 1156896000000 | 303.26 |
| 1156982400000 | 307.56 |
| 1157068800000 | 307.13 |
| 1157328000000 | 305.67 |
| 1157414400000 | 304.33 |
| 1157500800000 | 303.15 |
| 1157587200000 | 304.31 |
| 1157673600000 | 306.12 |
| 1157932800000 | 304.49 |
| 1158019200000 | 302.61 |
| 1158105600000 | 303.88 |
| 1158192000000 | 300.48 |
| 1158278400000 | 303.52 |
| 1158537600000 | 301.62 |
| 1158624000000 | 302.04 |
| 1158710400000 | 301.33 |
| 1158796800000 | 300.2799 |
| 1158883200000 | 297.9 |
| 1159142400000 | 303.35 |
| 1159228800000 | 304.88 |
| 1159315200000 | 307.8 |
| 1159401600000 | 307.3399 |
| 1159488000000 | 304.98 |
| 1159747200000 | 305.2 |
| 1159833600000 | 306.19 |
| 1159920000000 | 308.72 |
| 1160006400000 | 307.82 |
| 1160092800000 | 308.42 |
| 1160352000000 | 308.17 |
| 1160438400000 | 311.71 |
| 1160524800000 | 312.0299 |
| 1160611200000 | 313.15 |
| 1160697600000 | 314.05 |
| 1160956800000 | 314.86 |
| 1161043200000 | 316.23 |
| 1161129600000 | 319.8 |
| 1161216000000 | 319.31 |
| 1161302400000 | 321.04 |
| 1161561600000 | 323.55 |
| 1161648000000 | 323.54 |
| 1161734400000 | 325.41 |
| 1161820800000 | 322.35 |
| 1161907200000 | 319.16 |
| 1162166400000 | 319.31 |
| 1162252800000 | 318.71 |
| 1162339200000 | 320.63 |
| 1162425600000 | 318.79 |
| 1162512000000 | 318.76 |
| 1162771200000 | 317.21 |
| 1162857600000 | 314.48 |
| 1162944000000 | 318.63 |
| 1163030400000 | 317.95 |
| 1163116800000 | 317.94 |
| 1163376000000 | 319.19 |
| 1163462400000 | 319.93 |
| 1163548800000 | 319.07 |
| 1163635200000 | 319.81 |
| 1163721600000 | 319.7799 |
| 1163980800000 | 319.39 |
| 1164067200000 | 319.76 |
| 1164153600000 | 318.15 |
| 1164240000000 | 317.81 |
| 1164326400000 | 314.9 |
| 1164585600000 | 311.3399 |
| 1164672000000 | 312.68 |
| 1164758400000 | 316.82 |
| 1164844800000 | 314.87 |
| 1164931200000 | 314.19 |
| 1165190400000 | 317.49 |
| 1165276800000 | 318.73 |
| 1165363200000 | 316.95 |
| 1165449600000 | 316.22 |
| 1165536000000 | 315.0899 |
| 1165795200000 | 318.87 |
| 1165881600000 | 319.66 |
| 1165968000000 | 321.32 |
| 1166054400000 | 323.25 |
| 1166140800000 | 324.39 |
| 1166400000000 | 322.56 |
| 1166486400000 | 321.75 |
| 1166572800000 | 320.24 |
| 1166659200000 | 319.81 |
| 1166745600000 | 319.27 |
| 1167004800000 | 319.27 |
| 1167091200000 | 321.38 |
| 1167177600000 | 322.65 |
| 1167264000000 | 321.1 |
| 1167350400000 | 319.51 |
| 1167609600000 | 319.51 |
| 1167696000000 | 317.27 |
| 1167782400000 | 320.47 |
| 1167868800000 | 322.1 |
| 1167955200000 | 318.5299 |
| 1168214400000 | 317.79 |
| 1168300800000 | 318.44 |
| 1168387200000 | 320.64 |
| 1168473600000 | 321.91 |
| 1168560000000 | 318.67 |
| 1168819200000 | 318.55 |
| 1168905600000 | 319.64 |
| 1168992000000 | 319.42 |
| 1169078400000 | 318.89 |
| 1169164800000 | 320.38 |
| 1169424000000 | 319.7 |
| 1169510400000 | 319.22 |
| 1169596800000 | 323.1 |
| 1169683200000 | 320.9 |
| 1169769600000 | 323.29 |
| 1170028800000 | 322.4 |
| 1170115200000 | 323.36 |
| 1170201600000 | 323.55 |
| 1170288000000 | 325.52 |
| 1170374400000 | 328.15 |
| 1170633600000 | 332.92 |
| 1170720000000 | 334.44 |
| 1170806400000 | 333.06 |
| 1170892800000 | 334.01 |
| 1170979200000 | 335.37 |
| 1171238400000 | 335.74 |
| 1171324800000 | 336.67 |
| 1171411200000 | 335.15 |
| 1171497600000 | 332.86 |
| 1171584000000 | 333.52 |
| 1171843200000 | 333.0899 |
| 1171929600000 | 333.97 |
| 1172016000000 | 332.99 |
| 1172102400000 | 334.45 |
| 1172188800000 | 336.04 |
| 1172448000000 | 344.2799 |
| 1172534400000 | 333.07 |
| 1172620800000 | 333.89 |
| 1172707200000 | 336.6 |
| 1172793600000 | 331.29 |
| 1173052800000 | 328.42 |
| 1173139200000 | 332.81 |
| 1173225600000 | 331.87 |
| 1173312000000 | 333.19 |
| 1173398400000 | 333.93 |
| 1173657600000 | 335.54 |
| 1173744000000 | 330.42 |
| 1173830400000 | 331.66 |
| 1173916800000 | 334.75 |
| 1174003200000 | 331.49 |
| 1174262400000 | 335.24 |
| 1174348800000 | 340.01 |
| 1174435200000 | 343.86 |
| 1174521600000 | 342.35 |
| 1174608000000 | 345.5 |
| 1174867200000 | 346.22 |
| 1174953600000 | 345.52 |
| 1175040000000 | 345.14 |
| 1175126400000 | 347.19 |
| 1175212800000 | 345.64 |
| 1175472000000 | 350.13 |
| 1175558400000 | 350.42 |
| 1175644800000 | 349.3 |
| 1175731200000 | 348.75 |
| 1175817600000 | 348.75 |
| 1176076800000 | 353.5299 |
| 1176163200000 | 352.63 |
| 1176249600000 | 351.16 |
| 1176336000000 | 348.54 |
| 1176422400000 | 347.85 |
| 1176681600000 | 349.44 |
| 1176768000000 | 351.36 |
| 1176854400000 | 351.88 |
| 1176940800000 | 349.82 |
| 1177027200000 | 353.3399 |
| 1177286400000 | 356.49 |
| 1177372800000 | 357.01 |
| 1177459200000 | 358.58 |
| 1177545600000 | 357.73 |
| 1177632000000 | 354.26 |
| 1177891200000 | 351.55 |
| 1177977600000 | 356.36 |
| 1178064000000 | 358.45 |
| 1178150400000 | 358.66 |
| 1178236800000 | 358.81 |
| 1178496000000 | 360.71 |
| 1178582400000 | 361.37 |
| 1178668800000 | 361.77 |
| 1178755200000 | 358.93 |
| 1178841600000 | 361.51 |
| 1179100800000 | 362.26 |
| 1179187200000 | 361.6 |
| 1179273600000 | 364.45 |
| 1179360000000 | 365.26 |
| 1179446400000 | 367.38 |
| 1179705600000 | 369.19 |
| 1179792000000 | 367.58 |
| 1179878400000 | 362.74 |
| 1179964800000 | 354.48 |
| 1180051200000 | 353.61 |
| 1180310400000 | 353.5299 |
| 1180396800000 | 355.13 |
| 1180483200000 | 360.75 |
| 1180569600000 | 361.4 |
| 1180656000000 | 360.98 |
| 1180915200000 | 358.25 |
| 1181001600000 | 352.19 |
| 1181088000000 | 347.87 |
| 1181174400000 | 337.66 |
| 1181260800000 | 343.88 |
| 1181520000000 | 347.65 |
| 1181606400000 | 343.68 |
| 1181692800000 | 350.62 |
| 1181779200000 | 351.96 |
| 1181865600000 | 356.04 |
| 1182124800000 | 351.92 |
| 1182211200000 | 352.14 |
| 1182297600000 | 343.04 |
| 1182384000000 | 346.43 |
| 1182470400000 | 339.75 |
| 1182729600000 | 340.33 |
| 1182816000000 | 338.39 |
| 1182902400000 | 344.04 |
| 1182988800000 | 342.58 |
| 1183075200000 | 342.65 |
| 1183334400000 | 346.61 |
| 1183420800000 | 346.68 |
| 1183507200000 | 346.45 |
| 1183593600000 | 346.37 |
| 1183680000000 | 344.17 |
| 1183939200000 | 345.35 |
| 1184025600000 | 338.57 |
| 1184112000000 | 338.93 |
| 1184198400000 | 344.3399 |
| 1184284800000 | 348.58 |
| 1184544000000 | 343.63 |
| 1184630400000 | 343.23 |
| 1184716800000 | 345.51 |
| 1184803200000 | 351.66 |
| 1184889600000 | 345.99 |
| 1185148800000 | 348.26 |
| 1185235200000 | 335.9 |
| 1185321600000 | 339.51 |
| 1185408000000 | 328.9 |
| 1185494400000 | 324.46 |
| 1185753600000 | 327.07 |
| 1185840000000 | 326.51 |
| 1185926400000 | 334.76 |
| 1186012800000 | 337.99 |
| 1186099200000 | 323.66 |
| 1186358400000 | 332.93 |
| 1186444800000 | 339.91 |
| 1186531200000 | 342.32 |
| 1186617600000 | 336.24 |
| 1186704000000 | 335.25 |
| 1186963200000 | 337.55 |
| 1187049600000 | 331.88 |
| 1187136000000 | 329.24 |
| 1187222400000 | 329.06 |
| 1187308800000 | 334.55 |
| 1187568000000 | 335.17 |
| 1187654400000 | 336.2799 |
| 1187740800000 | 339.8399 |
| 1187827200000 | 339.13 |
| 1187913600000 | 340.67 |
| 1188172800000 | 329.96 |
| 1188259200000 | 325.33 |
| 1188345600000 | 333.54 |
| 1188432000000 | 331.04 |
| 1188518400000 | 333.1 |
| 1188777600000 | 333.67 |
| 1188864000000 | 340.76 |
| 1188950400000 | 335.46 |
| 1189036800000 | 338.64 |
| 1189123200000 | 331.94 |
| 1189382400000 | 331.44 |
| 1189468800000 | 334.23 |
| 1189555200000 | 334.04 |
| 1189641600000 | 335.3 |
| 1189728000000 | 336.72 |
| 1189987200000 | 334.79 |
| 1190073600000 | 341.8 |
| 1190160000000 | 344.22 |
| 1190246400000 | 338.13 |
| 1190332800000 | 339.46 |
| 1190592000000 | 339.75 |
| 1190678400000 | 338.37 |
| 1190764800000 | 340.44 |
| 1190851200000 | 337.94 |
| 1190937600000 | 331.93 |
| 1191196800000 | 336.54 |
| 1191283200000 | 337.7799 |
| 1191369600000 | 337.67 |
| 1191456000000 | 340.8399 |
| 1191542400000 | 342.94 |
| 1191801600000 | 343.8 |
| 1191888000000 | 347.96 |
| 1191974400000 | 343.87 |
| 1192060800000 | 343.71 |
| 1192147200000 | 346.95 |
| 1192406400000 | 341.92 |
| 1192492800000 | 342.71 |
| 1192579200000 | 341.49 |
| 1192665600000 | 339.35 |
| 1192752000000 | 331.96 |
| 1193011200000 | 336.41 |
| 1193097600000 | 334.65 |
| 1193184000000 | 336.58 |
| 1193270400000 | 341.0899 |
| 1193356800000 | 344.2799 |
| 1193616000000 | 346.65 |
| 1193702400000 | 345.55 |
| 1193788800000 | 349.85 |
| 1193875200000 | 343.46 |
| 1193961600000 | 344.98 |
| 1194220800000 | 348.8399 |
| 1194307200000 | 347.2799 |
| 1194393600000 | 336.3 |
| 1194480000000 | 340.8399 |
| 1194566400000 | 336.95 |
| 1194825600000 | 334.25 |
| 1194912000000 | 334.94 |
| 1194998400000 | 332.6 |
| 1195084800000 | 333.97 |
| 1195171200000 | 335.39 |
| 1195430400000 | 334.95 |
| 1195516800000 | 336.24 |
| 1195603200000 | 331.35 |
| 1195689600000 | 330.91 |
| 1195776000000 | 333.08 |
| 1196035200000 | 330.14 |
| 1196121600000 | 331.57 |
| 1196208000000 | 338.35 |
| 1196294400000 | 337.6 |
| 1196380800000 | 341.22 |
| 1196640000000 | 344.26 |
| 1196726400000 | 344.89 |
| 1196812800000 | 352.58 |
| 1196899200000 | 353.07 |
| 1196985600000 | 353.4 |
| 1197244800000 | 352.58 |
| 1197331200000 | 345.29 |
| 1197417600000 | 346.73 |
| 1197504000000 | 352.21 |
| 1197590400000 | 351 |
| 1197849600000 | 348.22 |
| 1197936000000 | 352.0899 |
| 1198022400000 | 351.04 |
| 1198108800000 | 352.96 |
| 1198195200000 | 355.22 |
| 1198454400000 | 354.5899 |
| 1198540800000 | 354.73 |
| 1198627200000 | 350.91 |
| 1198713600000 | 346.91 |
| 1198800000000 | 346.5899 |
| 1199059200000 | 345.7799 |
| 1199145600000 | 345.7799 |
| 1199232000000 | 339.15 |
| 1199318400000 | 340.4 |
| 1199404800000 | 339.06 |
| 1199664000000 | 347.12 |
| 1199750400000 | 346.8 |
| 1199836800000 | 352.02 |
| 1199923200000 | 349.07 |
| 1200009600000 | 344.85 |
| 1200268800000 | 344.3 |
| 1200355200000 | 340.21 |
| 1200441600000 | 338.8 |
| 1200528000000 | 325.79 |
| 1200614400000 | 322.52 |
| 1200873600000 | 325.2799 |
| 1200960000000 | 312.44 |
| 1201046400000 | 322.63 |
| 1201132800000 | 312.2799 |
| 1201219200000 | 308.02 |
| 1201478400000 | 309.88 |
| 1201564800000 | 312.05 |
| 1201651200000 | 311.36 |
| 1201737600000 | 317.16 |
| 1201824000000 | 321.82 |
| 1202083200000 | 326.68 |
| 1202169600000 | 319.73 |
| 1202256000000 | 319.0899 |
| 1202342400000 | 321.16 |
| 1202428800000 | 320.27 |
| 1202688000000 | 323.7 |
| 1202774400000 | 324.54 |
| 1202860800000 | 325.91 |
| 1202947200000 | 321.99 |
| 1203033600000 | 321.65 |
| 1203292800000 | 322.4 |
| 1203379200000 | 320.9 |
| 1203465600000 | 323.56 |
| 1203552000000 | 315.4 |
| 1203638400000 | 318.11 |
| 1203897600000 | 319.63 |
| 1203984000000 | 321.56 |
| 1204070400000 | 311.9 |
| 1204156800000 | 309.15 |
| 1204243200000 | 300.62 |
| 1204502400000 | 303.74 |
| 1204588800000 | 306.8 |
| 1204675200000 | 307.41 |
| 1204761600000 | 299.5 |
| 1204848000000 | 298.21 |
| 1205107200000 | 295.48 |
| 1205193600000 | 305.01 |
| 1205280000000 | 298.14 |
| 1205366400000 | 297.14 |
| 1205452800000 | 293.4 |
| 1205712000000 | 288.63 |
| 1205798400000 | 293.39 |
| 1205884800000 | 288.82 |
| 1205971200000 | 293.69 |
| 1206057600000 | 293.69 |
| 1206316800000 | 293.73 |
| 1206403200000 | 290.3 |
| 1206489600000 | 288.81 |
| 1206576000000 | 289.87 |
| 1206662400000 | 288.3 |
| 1206921600000 | 289.47 |
| 1207008000000 | 300.76 |
| 1207094400000 | 302.33 |
| 1207180800000 | 300.79 |
| 1207267200000 | 300.4 |
| 1207526400000 | 301.32 |
| 1207612800000 | 302.8399 |
| 1207699200000 | 301.92 |
| 1207785600000 | 300.35 |
| 1207872000000 | 299.4 |
| 1208131200000 | 299.93 |
| 1208217600000 | 303.2799 |
| 1208304000000 | 307.02 |
| 1208390400000 | 308.3 |
| 1208476800000 | 313.1 |
| 1208736000000 | 307.97 |
| 1208822400000 | 305.76 |
| 1208908800000 | 309.8 |
| 1208995200000 | 311.08 |
| 1209081600000 | 312.63 |
| 1209340800000 | 312.68 |
| 1209427200000 | 310.6 |
| 1209513600000 | 311.95 |
| 1209600000000 | 316.54 |
| 1209686400000 | 321.2 |
| 1209945600000 | 316.23 |
| 1210032000000 | 315.4 |
| 1210118400000 | 314.62 |
| 1210204800000 | 315.39 |
| 1210291200000 | 315.85 |
| 1210550400000 | 316.88 |
| 1210636800000 | 316.5 |
| 1210723200000 | 319.05 |
| 1210809600000 | 318.5 |
| 1210896000000 | 319.48 |
| 1211155200000 | 323.61 |
| 1211241600000 | 322.26 |
| 1211328000000 | 319.33 |
| 1211414400000 | 321.35 |
| 1211500800000 | 314.3 |
| 1211760000000 | 313.96 |
| 1211846400000 | 316.64 |
| 1211932800000 | 319.0299 |
| 1212019200000 | 322.57 |
| 1212105600000 | 322.3399 |
| 1212364800000 | 319.71 |
| 1212451200000 | 319.47 |
| 1212537600000 | 322.94 |
| 1212624000000 | 324.93 |
| 1212710400000 | 313.66 |
| 1212969600000 | 318.4 |
| 1213056000000 | 322.91 |
| 1213142400000 | 319.58 |
| 1213228800000 | 320.96 |
| 1213315200000 | 326.93 |
| 1213574400000 | 324.66 |
| 1213660800000 | 324.9 |
| 1213747200000 | 323.2799 |
| 1213833600000 | 325.42 |
| 1213920000000 | 317.86 |
| 1214179200000 | 324.23 |
| 1214265600000 | 320.55 |
| 1214352000000 | 322.96 |
| 1214438400000 | 311.52 |
| 1214524800000 | 309.55 |
| 1214784000000 | 316.35 |
| 1214870400000 | 317.93 |
| 1214956800000 | 313.15 |
| 1215043200000 | 313.14 |
| 1215129600000 | 313.4 |
| 1215388800000 | 310.36 |
| 1215475200000 | 310.38 |
| 1215561600000 | 311.39 |
| 1215648000000 | 311.99 |
| 1215734400000 | 307.64 |
| 1215993600000 | 305.12 |
| 1216080000000 | 301.0899 |
| 1216166400000 | 298.0899 |
| 1216252800000 | 291.54 |
| 1216339200000 | 294.61 |
| 1216598400000 | 299.22 |
| 1216684800000 | 298.51 |
| 1216771200000 | 294.0299 |
| 1216857600000 | 291.7799 |
| 1216944000000 | 290.46 |
| 1217203200000 | 288.39 |
| 1217289600000 | 292.26 |
| 1217376000000 | 297.96 |
| 1217462400000 | 295.42 |
| 1217548800000 | 287.74 |
| 1217808000000 | 282.1 |
| 1217894400000 | 287.45 |
| 1217980800000 | 288.63 |
| 1218067200000 | 287.97 |
| 1218153600000 | 297.17 |
| 1218412800000 | 300 |
| 1218499200000 | 295.64 |
| 1218585600000 | 299.96 |
| 1218672000000 | 296.04 |
| 1218758400000 | 301.8399 |
| 1219017600000 | 302.12 |
| 1219104000000 | 302.73 |
| 1219190400000 | 304.68 |
| 1219276800000 | 304.9 |
| 1219363200000 | 306.38 |
| 1219622400000 | 304.16 |
| 1219708800000 | 310.44 |
| 1219795200000 | 312 |
| 1219881600000 | 312.89 |
| 1219968000000 | 307.48 |
| 1220227200000 | 310.17 |
| 1220313600000 | 305.66 |
| 1220400000000 | 302.43 |
| 1220486400000 | 300.19 |
| 1220572800000 | 296.87 |
| 1220832000000 | 304.38 |
| 1220918400000 | 294.99 |
| 1221004800000 | 299.18 |
| 1221091200000 | 305.3399 |
| 1221177600000 | 304.74 |
| 1221436800000 | 293.33 |
| 1221523200000 | 292.5899 |
| 1221609600000 | 275.48 |
| 1221696000000 | 281.44 |
| 1221782400000 | 290.31 |
| 1222041600000 | 279.44 |
| 1222128000000 | 274 |
| 1222214400000 | 274.87 |
| 1222300800000 | 282.0299 |
| 1222387200000 | 280.07 |
| 1222646400000 | 267.26 |
| 1222732800000 | 278.3 |
| 1222819200000 | 279.2799 |
| 1222905600000 | 273.68 |
| 1222992000000 | 271.16 |
| 1223251200000 | 261.56 |
| 1223337600000 | 248.79 |
| 1223424000000 | 244.29 |
| 1223510400000 | 228.37 |
| 1223596800000 | 218.7 |
| 1223856000000 | 248.67 |
| 1223942400000 | 246.1 |
| 1224028800000 | 225.8 |
| 1224115200000 | 237.29 |
| 1224201600000 | 240.42 |
| 1224460800000 | 264.01 |
| 1224547200000 | 256.75 |
| 1224633600000 | 245.39 |
| 1224720000000 | 255.85 |
| 1224806400000 | 251.03 |
| 1225065600000 | 247 |
| 1225152000000 | 271.76 |
| 1225238400000 | 258.22 |
| 1225324800000 | 271.01 |
| 1225411200000 | 271.47 |
| 1225670400000 | 269.12 |
| 1225756800000 | 271.92 |
| 1225843200000 | 259.29 |
| 1225929600000 | 253.58 |
| 1226016000000 | 266.18 |
| 1226275200000 | 258.21 |
| 1226361600000 | 263.32 |
| 1226448000000 | 255.23 |
| 1226534400000 | 272.83 |
| 1226620800000 | 262.37 |
| 1226880000000 | 261.73 |
| 1226966400000 | 261.98 |
| 1227052800000 | 252.07 |
| 1227139200000 | 239.8 |
| 1227225600000 | 261.21 |
| 1227484800000 | 260.23 |
| 1227571200000 | 259.0899 |
| 1227657600000 | 264.22 |
| 1227744000000 | 264.56 |
| 1227830400000 | 273.37 |
| 1228089600000 | 256.77 |
| 1228176000000 | 259.8399 |
| 1228262400000 | 265.67 |
| 1228348800000 | 252.59 |
| 1228435200000 | 259.33 |
| 1228694400000 | 257.63 |
| 1228780800000 | 253.91 |
| 1228867200000 | 257.63 |
| 1228953600000 | 250.65 |
| 1229040000000 | 249.2 |
| 1229299200000 | 239.75 |
| 1229385600000 | 246.41 |
| 1229472000000 | 230.24 |
| 1229558400000 | 228.82 |
| 1229644800000 | 237.79 |
| 1229904000000 | 236.67 |
| 1229990400000 | 232.61 |
| 1230076800000 | 233.54 |
| 1230163200000 | 233.54 |
| 1230249600000 | 233.65 |
| 1230508800000 | 230.56 |
| 1230595200000 | 235.93 |
| 1230681600000 | 244.19 |
| 1230768000000 | 244.19 |
| 1230854400000 | 249.58 |
| 1231113600000 | 257.01 |
| 1231200000000 | 260.23 |
| 1231286400000 | 250.52 |
| 1231372800000 | 250.52 |
| 1231459200000 | 251.53 |
| 1231718400000 | 254.27 |
| 1231804800000 | 252.98 |
| 1231891200000 | 249.45 |
| 1231977600000 | 252.59 |
| 1232064000000 | 253.77 |
| 1232323200000 | 255.78 |
| 1232409600000 | 255 |
| 1232496000000 | 259.13 |
| 1232582400000 | 256.92 |
| 1232668800000 | 260.98 |
| 1232928000000 | 260.26 |
| 1233014400000 | 260.29 |
| 1233100800000 | 261.66 |
| 1233187200000 | 262.76 |
| 1233273600000 | 261.9 |
| 1233532800000 | 263.3 |
| 1233619200000 | 262.4 |
| 1233705600000 | 266.42 |
| 1233792000000 | 268.66 |
| 1233878400000 | 271.15 |
| 1234137600000 | 264.31 |
| 1234224000000 | 257.39 |
| 1234310400000 | 258.5899 |
| 1234396800000 | 258.79 |
| 1234483200000 | 255.77 |
| 1234742400000 | 257.98 |
| 1234828800000 | 249.76 |
| 1234915200000 | 247.21 |
| 1235001600000 | 245.73 |
| 1235088000000 | 240.97 |
| 1235347200000 | 232.59 |
| 1235433600000 | 240.16 |
| 1235520000000 | 238.87 |
| 1235606400000 | 234.57 |
| 1235692800000 | 231.68 |
| 1235952000000 | 224.62 |
| 1236038400000 | 217.16 |
| 1236124800000 | 221.29 |
| 1236211200000 | 213.54 |
| 1236297600000 | 212.33 |
| 1236556800000 | 207.7 |
| 1236643200000 | 210.74 |
| 1236729600000 | 209.35 |
| 1236816000000 | 211.97 |
| 1236902400000 | 213.16 |
| 1237161600000 | 216.56 |
| 1237248000000 | 221.4 |
| 1237334400000 | 224.83 |
| 1237420800000 | 217.37 |
| 1237507200000 | 218.53 |
| 1237766400000 | 227.36 |
| 1237852800000 | 223.17 |
| 1237939200000 | 222.53 |
| 1238025600000 | 225.68 |
| 1238112000000 | 226.43 |
| 1238371200000 | 224.33 |
| 1238457600000 | 225.98 |
| 1238544000000 | 227.42 |
| 1238630400000 | 226.83 |
| 1238716800000 | 228.58 |
| 1238976000000 | 226.5 |
| 1239062400000 | 227.21 |
| 1239148800000 | 231.07 |
| 1239235200000 | 231.79 |
| 1239321600000 | 231.79 |
| 1239580800000 | 226.89 |
| 1239667200000 | 225.13 |
| 1239753600000 | 229.69 |
| 1239840000000 | 230.05 |
| 1239926400000 | 233.16 |
| 1240185600000 | 231.65 |
| 1240272000000 | 232.14 |
| 1240358400000 | 228.38 |
| 1240444800000 | 228.5 |
| 1240531200000 | 224.16 |
| 1240790400000 | 227.99 |
| 1240876800000 | 229.32 |
| 1240963200000 | 228.66 |
| 1241049600000 | 228.51 |
| 1241136000000 | 234.36 |
| 1241395200000 | 236.66 |
| 1241481600000 | 236.18 |
| 1241568000000 | 236.63 |
| 1241654400000 | 235.99 |
| 1241740800000 | 239.13 |
| 1242000000000 | 235.11 |
| 1242086400000 | 235.78 |
| 1242172800000 | 230.21 |
| 1242259200000 | 229.86 |
| 1242345600000 | 224.54 |
| 1242604800000 | 226.57 |
| 1242691200000 | 228.77 |
| 1242777600000 | 222.76 |
| 1242864000000 | 220.3 |
| 1242950400000 | 218.36 |
| 1243209600000 | 218.16 |
| 1243296000000 | 224.62 |
| 1243382400000 | 221.6 |
| 1243468800000 | 225.93 |
| 1243555200000 | 224.53 |
| 1243814400000 | 232.07 |
| 1243900800000 | 227.3 |
| 1243987200000 | 224.51 |
| 1244073600000 | 226.58 |
| 1244160000000 | 229.58 |
| 1244419200000 | 230.51 |
| 1244505600000 | 227.35 |
| 1244592000000 | 230.8 |
| 1244678400000 | 234.39 |
| 1244764800000 | 238.59 |
| 1245024000000 | 235.99 |
| 1245110400000 | 233.88 |
| 1245196800000 | 233.81 |
| 1245283200000 | 237.46 |
| 1245369600000 | 235.45 |
| 1245628800000 | 235.69 |
| 1245715200000 | 231.55 |
| 1245801600000 | 233.23 |
| 1245888000000 | 239.32 |
| 1245974400000 | 235.59 |
| 1246233600000 | 238.93 |
| 1246320000000 | 237.96 |
| 1246406400000 | 239.34 |
| 1246492800000 | 233.38 |
| 1246579200000 | 233.67 |
| 1246838400000 | 236.75 |
| 1246924800000 | 230.15 |
| 1247011200000 | 231.36 |
| 1247097600000 | 231.15 |
| 1247184000000 | 230.73 |
| 1247443200000 | 234.17 |
| 1247529600000 | 236.31 |
| 1247616000000 | 238.74 |
| 1247702400000 | 238.62 |
| 1247788800000 | 236.96 |
| 1248048000000 | 237.31 |
| 1248134400000 | 239.85 |
| 1248220800000 | 238.82 |
| 1248307200000 | 244.38 |
| 1248393600000 | 248.8 |
| 1248652800000 | 248.23 |
| 1248739200000 | 244.92 |
| 1248825600000 | 246.02 |
| 1248912000000 | 249.45 |
| 1248998400000 | 245 |
| 1249257600000 | 243.21 |
| 1249344000000 | 240.75 |
| 1249430400000 | 238.85 |
| 1249516800000 | 239.74 |
| 1249603200000 | 244.21 |
| 1249862400000 | 245.73 |
| 1249948800000 | 245.15 |
| 1250035200000 | 245.41 |
| 1250121600000 | 243.84 |
| 1250208000000 | 244.81 |
| 1250467200000 | 244.07 |
| 1250553600000 | 244.07 |
| 1250640000000 | 243.82 |
| 1250726400000 | 245.01 |
| 1250812800000 | 248.55 |
| 1251072000000 | 248.64 |
| 1251158400000 | 247.23 |
| 1251244800000 | 248.59 |
| 1251331200000 | 248.02 |
| 1251417600000 | 245.51 |
| 1251676800000 | 243.09 |
| 1251763200000 | 241.91 |
| 1251849600000 | 240.86 |
| 1251936000000 | 241.33 |
| 1252022400000 | 242.95 |
| 1252281600000 | 241.31 |
| 1252368000000 | 238.94 |
| 1252454400000 | 237.72 |
| 1252540800000 | 238.19 |
| 1252627200000 | 236.58 |
| 1252886400000 | 239.72 |
| 1252972800000 | 242.38 |
| 1253059200000 | 244.59 |
| 1253145600000 | 242.26 |
| 1253232000000 | 243.14 |
| 1253491200000 | 243.13 |
| 1253577600000 | 240.86 |
| 1253664000000 | 239.64 |
| 1253750400000 | 240.26 |
| 1253836800000 | 239.7 |
| 1254096000000 | 242.99 |
| 1254182400000 | 244.99 |
| 1254268800000 | 241.72 |
| 1254355200000 | 238.15 |
| 1254441600000 | 235.28 |
| 1254700800000 | 238.13 |
| 1254787200000 | 237.94 |
| 1254873600000 | 238.57 |
| 1254960000000 | 237.95 |
| 1255046400000 | 239.63 |
| 1255305600000 | 240.2 |
| 1255392000000 | 238.48 |
| 1255478400000 | 238.32 |
| 1255564800000 | 239.91 |
| 1255651200000 | 241.4 |
| 1255910400000 | 243.67 |
| 1255996800000 | 240.86 |
| 1256083200000 | 240.16 |
| 1256169600000 | 240.73 |
| 1256256000000 | 236.67 |
| 1256515200000 | 234.63 |
| 1256601600000 | 235.56 |
| 1256688000000 | 233.76 |
| 1256774400000 | 235.25 |
| 1256860800000 | 231.74 |
| 1257120000000 | 230.26 |
| 1257206400000 | 232.04 |
| 1257292800000 | 231.26 |
| 1257379200000 | 234.1 |
| 1257465600000 | 233.81 |
| 1257724800000 | 235.84 |
| 1257811200000 | 237.37 |
| 1257897600000 | 236.44 |
| 1257984000000 | 234.89 |
| 1258070400000 | 236.78 |
| 1258329600000 | 238.49 |
| 1258416000000 | 239.85 |
| 1258502400000 | 236.86 |
| 1258588800000 | 235.61 |
| 1258675200000 | 236.47 |
| 1258934400000 | 237.51 |
| 1259020800000 | 238.81 |
| 1259107200000 | 239.49 |
| 1259193600000 | 240.52 |
| 1259280000000 | 236.87 |
| 1259539200000 | 238.21 |
| 1259625600000 | 240.97 |
| 1259712000000 | 244.1 |
| 1259798400000 | 244.42 |
| 1259884800000 | 246.85 |
| 1260144000000 | 249.71 |
| 1260230400000 | 250.38 |
| 1260316800000 | 251.17 |
| 1260403200000 | 254.73 |
| 1260489600000 | 260.49 |
| 1260748800000 | 261.24 |
| 1260835200000 | 262.19 |
| 1260921600000 | 260.87 |
| 1261008000000 | 263.5 |
| 1261094400000 | 265.77 |
| 1261353600000 | 266.08 |
| 1261440000000 | 265.98 |
| 1261526400000 | 264.47 |
| 1261612800000 | 265.89 |
| 1261699200000 | 265.89 |
| 1261958400000 | 265.58 |
| 1262044800000 | 265.19 |
| 1262131200000 | 267.2799 |
| 1262217600000 | 262.66 |
| 1262304000000 | 262.66 |
| 1262563200000 | 261.9 |
| 1262649600000 | 259.58 |
| 1262736000000 | 261.42 |
| 1262822400000 | 261.3399 |
| 1262908800000 | 261.23 |
| 1263168000000 | 259.98 |
| 1263254400000 | 259.01 |
| 1263340800000 | 262.11 |
| 1263427200000 | 262.0899 |
| 1263513600000 | 262.41 |
| 1263772800000 | 262.2 |
| 1263859200000 | 267.42 |
| 1263945600000 | 267.54 |
| 1264032000000 | 264.98 |
| 1264118400000 | 258.18 |
| 1264377600000 | 259.15 |
| 1264464000000 | 261.62 |
| 1264550400000 | 260.61 |
| 1264636800000 | 259.49 |
| 1264723200000 | 258.7 |
| 1264982400000 | 260.88 |
| 1265068800000 | 262.06 |
| 1265155200000 | 260.86 |
| 1265241600000 | 256.3399 |
| 1265328000000 | 257.83 |
| 1265587200000 | 254.57 |
| 1265673600000 | 256.35 |
| 1265760000000 | 255.86 |
| 1265846400000 | 259.19 |
| 1265932800000 | 257.72 |
| 1266192000000 | 258.02 |
| 1266278400000 | 260.86 |
| 1266364800000 | 261.1 |
| 1266451200000 | 263.08 |
| 1266537600000 | 268.87 |
| 1266796800000 | 265.66 |
| 1266883200000 | 263.83 |
| 1266969600000 | 263.68 |
| 1267056000000 | 264.41 |
| 1267142400000 | 260.19 |
| 1267401600000 | 267.04 |
| 1267488000000 | 266.69 |
| 1267574400000 | 263.97 |
| 1267660800000 | 265.73 |
| 1267747200000 | 268.74 |
| 1268006400000 | 267.98 |
| 1268092800000 | 268.64 |
| 1268179200000 | 267.46 |
| 1268265600000 | 267.89 |
| 1268352000000 | 264.67 |
| 1268611200000 | 267.9 |
| 1268697600000 | 268.6 |
| 1268784000000 | 269.89 |
| 1268870400000 | 271.46 |
| 1268956800000 | 272.14 |
| 1269216000000 | 270.56 |
| 1269302400000 | 271.57 |
| 1269388800000 | 272.7 |
| 1269475200000 | 271.2 |
| 1269561600000 | 270.6 |
| 1269820800000 | 272.6 |
| 1269907200000 | 273.15 |
| 1269993600000 | 270.04 |
| 1270080000000 | 273.39 |
| 1270166400000 | 273.39 |
| 1270425600000 | 275.74 |
| 1270512000000 | 280.5299 |
| 1270598400000 | 278.62 |
| 1270684800000 | 276.96 |
| 1270771200000 | 276.6 |
| 1271030400000 | 274.24 |
| 1271116800000 | 274.08 |
| 1271203200000 | 272.97 |
| 1271289600000 | 273.65 |
| 1271376000000 | 271.76 |
| 1271635200000 | 273.14 |
| 1271721600000 | 276.43 |
| 1271808000000 | 278.2799 |
| 1271894400000 | 281.1 |
| 1271980800000 | 282.15 |
| 1272240000000 | 281.86 |
| 1272326400000 | 277.11 |
| 1272412800000 | 281.82 |
| 1272499200000 | 281.49 |
| 1272585600000 | 281.61 |
| 1272844800000 | 287.98 |
| 1272931200000 | 285.76 |
| 1273017600000 | 287.23 |
| 1273104000000 | 282.91 |
| 1273190400000 | 282.4 |
| 1273449600000 | 287.21 |
| 1273536000000 | 291.12 |
| 1273622400000 | 294.2 |
| 1273708800000 | 295.17 |
| 1273795200000 | 295.87 |
| 1274054400000 | 298.0299 |
| 1274140800000 | 294.23 |
| 1274227200000 | 292.27 |
| 1274313600000 | 282.42 |
| 1274400000000 | 279.19 |
| 1274659200000 | 280.73 |
| 1274745600000 | 281.86 |
| 1274832000000 | 282.45 |
| 1274918400000 | 287.44 |
| 1275004800000 | 285.67 |
| 1275264000000 | 287.15 |
| 1275350400000 | 280.2799 |
| 1275436800000 | 288.39 |
| 1275523200000 | 291.24 |
| 1275609600000 | 286.62 |
| 1275868800000 | 290.52 |
| 1275955200000 | 294.15 |
| 1276041600000 | 289.79 |
| 1276128000000 | 296.36 |
| 1276214400000 | 296.57 |
| 1276473600000 | 293.46 |
| 1276560000000 | 298.7 |
| 1276646400000 | 300.14 |
| 1276732800000 | 301.27 |
| 1276819200000 | 301.0899 |
| 1277078400000 | 299.01 |
| 1277164800000 | 294.2 |
| 1277251200000 | 291.97 |
| 1277337600000 | 288.9 |
| 1277424000000 | 290.47 |
| 1277683200000 | 291.52 |
| 1277769600000 | 288.94 |
| 1277856000000 | 285.23 |
| 1277942400000 | 279.75 |
| 1278028800000 | 276.63 |
| 1278288000000 | 278.12 |
| 1278374400000 | 278.85 |
| 1278460800000 | 287.68 |
| 1278547200000 | 288.98 |
| 1278633600000 | 292.02 |
| 1278892800000 | 294.07 |
| 1278979200000 | 293.13 |
| 1279065600000 | 291.66 |
| 1279152000000 | 289.5899 |
| 1279238400000 | 283.51 |
| 1279497600000 | 287.35 |
| 1279584000000 | 291.7799 |
| 1279670400000 | 289.24 |
| 1279756800000 | 291.94 |
| 1279843200000 | 294.14 |
| 1280102400000 | 293.43 |
| 1280188800000 | 296.62 |
| 1280275200000 | 294.2799 |
| 1280361600000 | 288.43 |
| 1280448000000 | 288.07 |
| 1280707200000 | 290.0899 |
| 1280793600000 | 288.47 |
| 1280880000000 | 290.81 |
| 1280966400000 | 290.69 |
| 1281052800000 | 287.89 |
| 1281312000000 | 290.15 |
| 1281398400000 | 294.69 |
| 1281484800000 | 293.01 |
| 1281571200000 | 293.3 |
| 1281657600000 | 296.67 |
| 1281916800000 | 294.56 |
| 1282003200000 | 296.96 |
| 1282089600000 | 295.76 |
| 1282176000000 | 291.16 |
| 1282262400000 | 295.77 |
| 1282521600000 | 298.26 |
| 1282608000000 | 298.32 |
| 1282694400000 | 299.08 |
| 1282780800000 | 295.1 |
| 1282867200000 | 300.83 |
| 1283126400000 | 297.43 |
| 1283212800000 | 297.98 |
| 1283299200000 | 302.16 |
| 1283385600000 | 301.7 |
| 1283472000000 | 302.91 |
| 1283731200000 | 302.58 |
| 1283817600000 | 304.31 |
| 1283904000000 | 303.12 |
| 1283990400000 | 305.45 |
| 1284076800000 | 304.58 |
| 1284336000000 | 302.5899 |
| 1284422400000 | 299.43 |
| 1284508800000 | 296.76 |
| 1284595200000 | 293.82 |
| 1284681600000 | 294.51 |
| 1284940800000 | 297.4 |
| 1285027200000 | 294.87 |
| 1285113600000 | 290.38 |
| 1285200000000 | 288.98 |
| 1285286400000 | 290.5 |
| 1285545600000 | 291.18 |
| 1285632000000 | 290.43 |
| 1285718400000 | 288.5 |
| 1285804800000 | 286.64 |
| 1285891200000 | 286.57 |
| 1286150400000 | 286.8399 |
| 1286236800000 | 286.8 |
| 1286323200000 | 284.64 |
| 1286409600000 | 283.95 |
| 1286496000000 | 284.87 |
| 1286755200000 | 285.8 |
| 1286841600000 | 286.16 |
| 1286928000000 | 284.81 |
| 1287014400000 | 281.62 |
| 1287100800000 | 283.95 |
| 1287360000000 | 287.21 |
| 1287446400000 | 289.04 |
| 1287532800000 | 287.47 |
| 1287619200000 | 285.54 |
| 1287705600000 | 285.54 |
| 1287964800000 | 283.81 |
| 1288051200000 | 285.47 |
| 1288137600000 | 285.92 |
| 1288224000000 | 284.24 |
| 1288310400000 | 284.91 |
| 1288569600000 | 282.95 |
| 1288656000000 | 283.44 |
| 1288742400000 | 283.05 |
| 1288828800000 | 282.01 |
| 1288915200000 | 285.92 |
| 1289174400000 | 287.07 |
| 1289260800000 | 286.01 |
| 1289347200000 | 289 |
| 1289433600000 | 289.5899 |
| 1289520000000 | 286.45 |
| 1289779200000 | 289.73 |
| 1289865600000 | 286.91 |
| 1289952000000 | 287.0899 |
| 1290038400000 | 287.49 |
| 1290124800000 | 285.63 |
| 1290384000000 | 287.46 |
| 1290470400000 | 288.25 |
| 1290556800000 | 290.73 |
| 1290643200000 | 291.22 |
| 1290729600000 | 293.01 |
| 1290988800000 | 294.92 |
| 1291075200000 | 296.2 |
| 1291161600000 | 298.68 |
| 1291248000000 | 297.7 |
| 1291334400000 | 293.7799 |
| 1291593600000 | 294.82 |
| 1291680000000 | 292.08 |
| 1291766400000 | 293.5899 |
| 1291852800000 | 295.33 |
| 1291939200000 | 295.49 |
| 1292198400000 | 293.48 |
| 1292284800000 | 294.2799 |
| 1292371200000 | 293.1 |
| 1292457600000 | 298.46 |
| 1292544000000 | 300.38 |
| 1292803200000 | 302.7 |
| 1292889600000 | 302 |
| 1292976000000 | 304.35 |
| 1293062400000 | 305.24 |
| 1293148800000 | 304.05 |
| 1293408000000 | 303.2799 |
| 1293494400000 | 304.56 |
| 1293580800000 | 303.99 |
| 1293667200000 | 300.0299 |
| 1293753600000 | 297.12 |
| 1294012800000 | 299.61 |
| 1294099200000 | 302.05 |
| 1294185600000 | 304.43 |
| 1294272000000 | 306.71 |
| 1294358400000 | 309.2799 |
| 1294617600000 | 308.58 |
| 1294704000000 | 309.52 |
| 1294790400000 | 308 |
| 1294876800000 | 301.42 |
| 1294963200000 | 302.16 |
| 1295222400000 | 303.92 |
| 1295308800000 | 302.36 |
| 1295395200000 | 299.57 |
| 1295481600000 | 303.16 |
| 1295568000000 | 299.15 |
| 1295827200000 | 298.77 |
| 1295913600000 | 298.2 |
| 1296000000000 | 297 |
| 1296086400000 | 297.21 |
| 1296172800000 | 295.57 |
| 1296432000000 | 294.3 |
| 1296518400000 | 295.76 |
| 1296604800000 | 294.08 |
| 1296691200000 | 298.85 |
| 1296777600000 | 298.92 |
| 1297036800000 | 301.05 |
| 1297123200000 | 298.13 |
| 1297209600000 | 297.17 |
| 1297296000000 | 299.5 |
| 1297382400000 | 300.31 |
| 1297641600000 | 300.2 |
| 1297728000000 | 299.94 |
| 1297814400000 | 299.02 |
| 1297900800000 | 298.81 |
| 1297987200000 | 297.52 |
| 1298246400000 | 296.79 |
| 1298332800000 | 295.06 |
| 1298419200000 | 292.73 |
| 1298505600000 | 291.25 |
| 1298592000000 | 293.99 |
| 1298851200000 | 295.74 |
| 1298937600000 | 292.61 |
| 1299024000000 | 292.15 |
| 1299110400000 | 293.68 |
| 1299196800000 | 291.16 |
| 1299456000000 | 291.5299 |
| 1299542400000 | 296.87 |
| 1299628800000 | 299.41 |
| 1299715200000 | 298.02 |
| 1299801600000 | 298.16 |
| 1300060800000 | 291.57 |
| 1300147200000 | 286.4 |
| 1300233600000 | 282.65 |
| 1300320000000 | 281.57 |
| 1300406400000 | 280.21 |
| 1300665600000 | 282.99 |
| 1300752000000 | 282.77 |
| 1300838400000 | 284.51 |
| 1300924800000 | 284.1 |
| 1301011200000 | 285.33 |
| 1301270400000 | 284.99 |
| 1301356800000 | 288.3399 |
| 1301443200000 | 291.16 |
| 1301529600000 | 288.43 |
| 1301616000000 | 291.45 |
| 1301875200000 | 289.38 |
| 1301961600000 | 289.24 |
| 1302048000000 | 288.36 |
| 1302134400000 | 288.21 |
| 1302220800000 | 284.87 |
| 1302480000000 | 280.83 |
| 1302566400000 | 279.16 |
| 1302652800000 | 279.91 |
| 1302739200000 | 282.11 |
| 1302825600000 | 285.82 |
| 1303084800000 | 287.5899 |
| 1303171200000 | 285.7 |
| 1303257600000 | 285.13 |
| 1303344000000 | 284.52 |
| 1303776000000 | 286.13 |
| 1303862400000 | 288.0299 |
| 1303948800000 | 286.72 |
| 1304035200000 | 287.19 |
| 1304294400000 | 286.33 |
| 1304380800000 | 288.61 |
| 1304467200000 | 287.24 |
| 1304553600000 | 290.2 |
| 1304640000000 | 294.12 |
| 1304899200000 | 299.99 |
| 1304985600000 | 302.02 |
| 1305072000000 | 302.35 |
| 1305158400000 | 306.89 |
| 1305244800000 | 305.37 |
| 1305504000000 | 304.77 |
| 1305590400000 | 308.3 |
| 1305676800000 | 305.89 |
| 1305763200000 | 306.5 |
| 1305849600000 | 308.5 |
| 1306108800000 | 307.68 |
| 1306195200000 | 305.45 |
| 1306281600000 | 305.73 |
| 1306368000000 | 304.8399 |
| 1306454400000 | 301.7 |
| 1306713600000 | 301.31 |
| 1306800000000 | 301.22 |
| 1306886400000 | 297.01 |
| 1306972800000 | 295.8 |
| 1307059200000 | 291.25 |
| 1307318400000 | 288.96 |
| 1307404800000 | 288 |
| 1307491200000 | 290.13 |
| 1307577600000 | 292.37 |
| 1307664000000 | 293.63 |
| 1307923200000 | 294.2 |
| 1308009600000 | 293.52 |
| 1308096000000 | 293.54 |
| 1308182400000 | 298.88 |
| 1308268800000 | 297.27 |
| 1308528000000 | 298.76 |
| 1308614400000 | 298.16 |
| 1308700800000 | 294.97 |
| 1308787200000 | 298.3 |
| 1308873600000 | 298.27 |
| 1309132800000 | 298.04 |
| 1309219200000 | 298.13 |
| 1309305600000 | 298.92 |
| 1309392000000 | 298.01 |
| 1309478400000 | 301.96 |
| 1309737600000 | 301.41 |
| 1309824000000 | 300.74 |
| 1309910400000 | 304.58 |
| 1309996800000 | 304.4 |
| 1310083200000 | 305.5 |
| 1310342400000 | 307.74 |
| 1310428800000 | 309.25 |
| 1310515200000 | 304.81 |
| 1310601600000 | 303.57 |
| 1310688000000 | 305.0299 |
| 1310947200000 | 304.17 |
| 1311033600000 | 303.23 |
| 1311120000000 | 304.55 |
| 1311206400000 | 305.31 |
| 1311292800000 | 304.0299 |
| 1311552000000 | 305.49 |
| 1311638400000 | 301.32 |
| 1311724800000 | 302.3399 |
| 1311811200000 | 302.5 |
| 1311897600000 | 298.02 |
| 1312156800000 | 302.33 |
| 1312243200000 | 296.96 |
| 1312329600000 | 294.99 |
| 1312416000000 | 287.93 |
| 1312502400000 | 288.89 |
| 1312761600000 | 273 |
| 1312848000000 | 281.5299 |
| 1312934400000 | 276.89 |
| 1313020800000 | 286.97 |
| 1313107200000 | 286.5299 |
| 1313366400000 | 291.7 |
| 1313452800000 | 291.55 |
| 1313539200000 | 292.73 |
| 1313625600000 | 291.13 |
| 1313712000000 | 286.76 |
| 1313971200000 | 287.06 |
| 1314057600000 | 292.31 |
| 1314144000000 | 298.13 |
| 1314230400000 | 294.7799 |
| 1314316800000 | 294.48 |
| 1314576000000 | 296.7799 |
| 1314662400000 | 298.86 |
| 1314748800000 | 301.97 |
| 1314835200000 | 303.51 |
| 1314921600000 | 300.71 |
| 1315180800000 | 302.69 |
| 1315267200000 | 302.5299 |
| 1315353600000 | 306 |
| 1315440000000 | 306.48 |
| 1315526400000 | 306.38 |
| 1315785600000 | 311.23 |
| 1315872000000 | 311.43 |
| 1315958400000 | 314.08 |
| 1316044800000 | 314.32 |
| 1316131200000 | 318.77 |
| 1316390400000 | 321.24 |
| 1316476800000 | 322.93 |
| 1316563200000 | 317.82 |
| 1316649600000 | 316.92 |
| 1316736000000 | 318.45 |
| 1316995200000 | 322.54 |
| 1317081600000 | 319.96 |
| 1317168000000 | 317.36 |
| 1317254400000 | 321 |
| 1317340800000 | 322.56 |
| 1317600000000 | 318.3399 |
| 1317686400000 | 316.87 |
| 1317772800000 | 316.58 |
| 1317859200000 | 319.72 |
| 1317945600000 | 318.9 |
| 1318204800000 | 321.45 |
| 1318291200000 | 318.7799 |
| 1318377600000 | 314.75 |
| 1318464000000 | 316.83 |
| 1318550400000 | 315.98 |
| 1318809600000 | 317.65 |
| 1318896000000 | 322.07 |
| 1318982400000 | 319.68 |
| 1319068800000 | 323.7 |
| 1319155200000 | 324.4 |
| 1319414400000 | 323.61 |
| 1319500800000 | 319.02 |
| 1319587200000 | 323.25 |
| 1319673600000 | 323.08 |
| 1319760000000 | 320.37 |
| 1320019200000 | 323.32 |
| 1320105600000 | 323.06 |
| 1320192000000 | 325.56 |
| 1320278400000 | 331.11 |
| 1320364800000 | 329.0299 |
| 1320624000000 | 330.98 |
| 1320710400000 | 331.65 |
| 1320796800000 | 329.62 |
| 1320883200000 | 331.5899 |
| 1320969600000 | 332.35 |
| 1321228800000 | 331.4 |
| 1321315200000 | 334.56 |
| 1321401600000 | 330.39 |
| 1321488000000 | 328.81 |
| 1321574400000 | 330.66 |
| 1321833600000 | 327.81 |
| 1321920000000 | 323.5899 |
| 1322006400000 | 322.06 |
| 1322092800000 | 322.74 |
| 1322179200000 | 325.45 |
| 1322438400000 | 327.92 |
| 1322524800000 | 331.9 |
| 1322611200000 | 337.71 |
| 1322697600000 | 336.75 |
| 1322784000000 | 334.74 |
| 1323043200000 | 336.54 |
| 1323129600000 | 339.16 |
| 1323216000000 | 338.19 |
| 1323302400000 | 335.29 |
| 1323388800000 | 338.47 |
| 1323648000000 | 339 |
| 1323734400000 | 343.91 |
| 1323820800000 | 344.49 |
| 1323907200000 | 347.66 |
| 1323993600000 | 345.45 |
| 1324252800000 | 343.56 |
| 1324339200000 | 348.44 |
| 1324425600000 | 355.27 |
| 1324512000000 | 355.27 |
| 1324598400000 | 358.49 |
| 1324944000000 | 360.51 |
| 1325030400000 | 361.8 |
| 1325116800000 | 365.46 |
| 1325203200000 | 361.37 |
| 1325462400000 | 361.37 |
| 1325548800000 | 353.58 |
| 1325635200000 | 355.73 |
| 1325721600000 | 359.33 |
| 1325808000000 | 359.45 |
| 1326067200000 | 359.39 |
| 1326153600000 | 358.64 |
| 1326240000000 | 359.43 |
| 1326326400000 | 355.81 |
| 1326412800000 | 359.27 |
| 1326672000000 | 359.19 |
| 1326758400000 | 357.85 |
| 1326844800000 | 355.5299 |
| 1326931200000 | 350.49 |
| 1327017600000 | 350.54 |
| 1327276800000 | 348.27 |
| 1327363200000 | 347.37 |
| 1327449600000 | 352.83 |
| 1327536000000 | 349.07 |
| 1327622400000 | 345.33 |
| 1327881600000 | 344.45 |
| 1327968000000 | 346.3 |
| 1328054400000 | 344.73 |
| 1328140800000 | 344.4 |
| 1328227200000 | 346.61 |
| 1328486400000 | 346.6 |
| 1328572800000 | 344.82 |
| 1328659200000 | 344.79 |
| 1328745600000 | 342.68 |
| 1328832000000 | 345.18 |
| 1329091200000 | 343.93 |
| 1329177600000 | 346.46 |
| 1329264000000 | 346.41 |
| 1329350400000 | 350.76 |
| 1329436800000 | 347.2 |
| 1329696000000 | 344.51 |
| 1329782400000 | 343.83 |
| 1329868800000 | 345.04 |
| 1329955200000 | 342.7799 |
| 1330041600000 | 340.57 |
| 1330300800000 | 341.76 |
| 1330387200000 | 339.71 |
| 1330473600000 | 341.16 |
| 1330560000000 | 343.17 |
| 1330646400000 | 346.4 |
| 1330905600000 | 346.1 |
| 1330992000000 | 347.41 |
| 1331078400000 | 347.54 |
| 1331164800000 | 345.29 |
| 1331251200000 | 350.99 |
| 1331510400000 | 354.12 |
| 1331596800000 | 355.81 |
| 1331683200000 | 353.2799 |
| 1331769600000 | 351.94 |
| 1331856000000 | 348.66 |
| 1332115200000 | 345.08 |
| 1332201600000 | 345.89 |
| 1332288000000 | 346.11 |
| 1332374400000 | 346.0899 |
| 1332460800000 | 344.48 |
| 1332720000000 | 345.25 |
| 1332806400000 | 346.72 |
| 1332892800000 | 344.86 |
| 1332979200000 | 346.4 |
| 1333065600000 | 347.13 |
| 1333324800000 | 348.92 |
| 1333411200000 | 348.18 |
| 1333497600000 | 353.47 |
| 1333584000000 | 352.47 |
| 1334016000000 | 344.95 |
| 1334102400000 | 344.72 |
| 1334188800000 | 344.73 |
| 1334275200000 | 345.8 |
| 1334534400000 | 349.19 |
| 1334620800000 | 349.62 |
| 1334707200000 | 349.46 |
| 1334793600000 | 347.89 |
| 1334880000000 | 349.64 |
| 1335139200000 | 349.65 |
| 1335225600000 | 350.21 |
| 1335312000000 | 352.51 |
| 1335398400000 | 353.73 |
| 1335484800000 | 354.1 |
| 1335744000000 | 355.45 |
| 1335830400000 | 357.79 |
| 1335916800000 | 357.7799 |
| 1336003200000 | 355.8 |
| 1336089600000 | 356.99 |
| 1336348800000 | 358.19 |
| 1336435200000 | 360.2 |
| 1336521600000 | 361.67 |
| 1336608000000 | 364.76 |
| 1336694400000 | 365.23 |
| 1336953600000 | 366.79 |
| 1337040000000 | 366.44 |
| 1337126400000 | 367.32 |
| 1337212800000 | 365.88 |
| 1337299200000 | 365.05 |
| 1337558400000 | 364.72 |
| 1337644800000 | 367.25 |
| 1337731200000 | 369.64 |
| 1337817600000 | 371.66 |
| 1337904000000 | 374.4 |
| 1338163200000 | 373.54 |
| 1338249600000 | 375.23 |
| 1338336000000 | 376.31 |
| 1338422400000 | 379.2799 |
| 1338508800000 | 377.27 |
| 1338768000000 | 374.38 |
| 1338854400000 | 377.04 |
| 1338940800000 | 380.87 |
| 1339027200000 | 381.42 |
| 1339113600000 | 385.19 |
| 1339372800000 | 382.72 |
| 1339459200000 | 385.15 |
| 1339545600000 | 381.06 |
| 1339632000000 | 383.27 |
| 1339718400000 | 383.92 |
| 1339977600000 | 386.55 |
| 1340064000000 | 383.2799 |
| 1340150400000 | 378.37 |
| 1340236800000 | 377.25 |
| 1340323200000 | 379.99 |
| 1340582400000 | 380.22 |
| 1340668800000 | 381.57 |
| 1340755200000 | 386.13 |
| 1340841600000 | 388.13 |
| 1340928000000 | 382.35 |
| 1341187200000 | 388.1 |
| 1341273600000 | 386.63 |
| 1341360000000 | 389.69 |
| 1341446400000 | 392.07 |
| 1341532800000 | 392.9 |
| 1341792000000 | 391.89 |
| 1341878400000 | 394.2 |
| 1341964800000 | 396.46 |
| 1342051200000 | 398.87 |
| 1342137600000 | 401.06 |
| 1342396800000 | 400.77 |
| 1342483200000 | 402.86 |
| 1342569600000 | 402.85 |
| 1342656000000 | 403.5899 |
| 1342742400000 | 407.36 |
| 1343001600000 | 405.7799 |
| 1343088000000 | 403.42 |
| 1343174400000 | 401.52 |
| 1343260800000 | 402.29 |
| 1343347200000 | 404.42 |
| 1343606400000 | 410.33 |
| 1343692800000 | 404.4 |
| 1343779200000 | 402.36 |
| 1343865600000 | 403.8 |
| 1343952000000 | 402.46 |
| 1344211200000 | 399.15 |
| 1344297600000 | 395.64 |
| 1344384000000 | 397.2799 |
| 1344470400000 | 399.23 |
| 1344556800000 | 400.54 |
| 1344816000000 | 398.06 |
| 1344902400000 | 399.24 |
| 1344988800000 | 398.95 |
| 1345075200000 | 394.95 |
| 1345161600000 | 396.49 |
| 1345420800000 | 395.44 |
| 1345507200000 | 388.63 |
| 1345593600000 | 388.29 |
| 1345680000000 | 381.04 |
| 1345766400000 | 384.82 |
| 1346025600000 | 385.5299 |
| 1346112000000 | 383.02 |
| 1346198400000 | 383.2 |
| 1346284800000 | 382.44 |
| 1346371200000 | 378.63 |
| 1346630400000 | 379.29 |
| 1346716800000 | 381.2 |
| 1346803200000 | 378.5899 |
| 1346889600000 | 381.92 |
| 1346976000000 | 375.85 |
| 1347235200000 | 375.8399 |
| 1347321600000 | 372.98 |
| 1347408000000 | 370 |
| 1347494400000 | 374.6 |
| 1347580800000 | 365.26 |
| 1347840000000 | 363.58 |
| 1347926400000 | 364.38 |
| 1348012800000 | 365.1 |
| 1348099200000 | 369.25 |
| 1348185600000 | 368.54 |
| 1348444800000 | 374.13 |
| 1348531200000 | 371.68 |
| 1348617600000 | 376.04 |
| 1348704000000 | 374.14 |
| 1348790400000 | 375.8399 |
| 1349049600000 | 373.13 |
| 1349136000000 | 373.76 |
| 1349222400000 | 376.74 |
| 1349308800000 | 375.98 |
| 1349395200000 | 373.81 |
| 1349654400000 | 376.5899 |
| 1349740800000 | 378.29 |
| 1349827200000 | 376.9 |
| 1349913600000 | 375.95 |
| 1350000000000 | 373.05 |
| 1350259200000 | 376 |
| 1350345600000 | 374.88 |
| 1350432000000 | 376.86 |
| 1350518400000 | 379.02 |
| 1350604800000 | 378.24 |
| 1350864000000 | 375.63 |
| 1350950400000 | 375.26 |
| 1351036800000 | 372.75 |
| 1351123200000 | 374.61 |
| 1351209600000 | 375.5 |
| 1351468800000 | 376.2799 |
| 1351555200000 | 374.2 |
| 1351641600000 | 377.64 |
| 1351728000000 | 374.63 |
| 1351814400000 | 374.57 |
| 1352073600000 | 370.98 |
| 1352160000000 | 370.81 |
| 1352246400000 | 364.35 |
| 1352332800000 | 364.48 |
| 1352419200000 | 362.8 |
| 1352678400000 | 359.79 |
| 1352764800000 | 361.04 |
| 1352851200000 | 357.71 |
| 1352937600000 | 353.41 |
| 1353024000000 | 359.96 |
| 1353283200000 | 357.21 |
| 1353369600000 | 356.81 |
| 1353456000000 | 355.21 |
| 1353542400000 | 353.36 |
| 1353628800000 | 350.83 |
| 1353888000000 | 354.63 |
| 1353974400000 | 356.07 |
| 1354060800000 | 358.26 |
| 1354147200000 | 358.15 |
| 1354233600000 | 360.8399 |
| 1354492800000 | 356.81 |
| 1354579200000 | 354.49 |
| 1354665600000 | 360.1 |
| 1354752000000 | 361.89 |
| 1354838400000 | 363.67 |
| 1355097600000 | 363.94 |
| 1355184000000 | 362.5899 |
| 1355270400000 | 361.07 |
| 1355356800000 | 358.42 |
| 1355443200000 | 356.62 |
| 1355702400000 | 360.4 |
| 1355788800000 | 361.68 |
| 1355875200000 | 357.49 |
| 1355961600000 | 359.31 |
| 1356048000000 | 359.14 |
| 1356307200000 | 357.43 |
| 1356566400000 | 352.79 |
| 1356652800000 | 349.66 |
| 1356912000000 | 355.48 |
| 1357084800000 | 360.5899 |
| 1357171200000 | 364.5 |
| 1357257600000 | 367.75 |
| 1357516800000 | 362.37 |
| 1357603200000 | 362.49 |
| 1357689600000 | 362.43 |
| 1357776000000 | 359.31 |
| 1357862400000 | 355.99 |
| 1358121600000 | 354.99 |
| 1358208000000 | 356.54 |
| 1358294400000 | 356.07 |
| 1358380800000 | 355.64 |
| 1358467200000 | 360.02 |
| 1358726400000 | 359.38 |
| 1358812800000 | 363.3 |
| 1358899200000 | 362.33 |
| 1358985600000 | 361.27 |
| 1359072000000 | 360.26 |
| 1359331200000 | 360.25 |
| 1359417600000 | 362.81 |
| 1359504000000 | 360.5 |
| 1359590400000 | 361.33 |
| 1359676800000 | 359.0299 |
| 1359936000000 | 360.4 |
| 1360022400000 | 362.24 |
| 1360108800000 | 363.45 |
| 1360195200000 | 368.3 |
| 1360281600000 | 368.47 |
| 1360540800000 | 369.23 |
| 1360627200000 | 368.42 |
| 1360713600000 | 368.71 |
| 1360800000000 | 368.39 |
| 1360886400000 | 368.96 |
| 1361145600000 | 368.91 |
| 1361232000000 | 372.17 |
| 1361318400000 | 370.89 |
| 1361404800000 | 373.19 |
| 1361491200000 | 378.79 |
| 1361750400000 | 373.17 |
| 1361836800000 | 378.52 |
| 1361923200000 | 380.82 |
| 1362009600000 | 382.75 |
| 1362096000000 | 386.17 |
| 1362355200000 | 389.17 |
| 1362441600000 | 391 |
| 1362528000000 | 391.49 |
| 1362614400000 | 387.46 |
| 1362700800000 | 391.7799 |
| 1362960000000 | 391.91 |
| 1363046400000 | 390.26 |
| 1363132800000 | 393.5 |
| 1363219200000 | 393.36 |
| 1363305600000 | 393.31 |
| 1363564800000 | 394.39 |
| 1363651200000 | 397.42 |
| 1363737600000 | 398.38 |
| 1363824000000 | 397.52 |
| 1363910400000 | 396.26 |
| 1364169600000 | 398.95 |
| 1364256000000 | 403.64 |
| 1364342400000 | 407.92 |
| 1364428800000 | 411.06 |
| 1364860800000 | 411.71 |
| 1364947200000 | 409.71 |
| 1365033600000 | 412.9 |
| 1365120000000 | 408.93 |
| 1365379200000 | 412.35 |
| 1365465600000 | 410.08 |
| 1365552000000 | 412.3399 |
| 1365638400000 | 412.32 |
| 1365724800000 | 414.27 |
| 1365984000000 | 408.47 |
| 1366070400000 | 411.89 |
| 1366156800000 | 412.22 |
| 1366243200000 | 412.5899 |
| 1366329600000 | 418.22 |
| 1366588800000 | 419.61 |
| 1366675200000 | 421.14 |
| 1366761600000 | 423.25 |
| 1366848000000 | 423.44 |
| 1366934400000 | 423.04 |
| 1367193600000 | 424.16 |
| 1367280000000 | 422.99 |
| 1367366400000 | 418.33 |
| 1367452800000 | 421.44 |
| 1367539200000 | 419.44 |
| 1367798400000 | 415.91 |
| 1367884800000 | 418.5299 |
| 1367971200000 | 412.5899 |
| 1368057600000 | 408.99 |
| 1368144000000 | 414.0899 |
| 1368403200000 | 411.88 |
| 1368489600000 | 414.57 |
| 1368576000000 | 421.96 |
| 1368662400000 | 416.75 |
| 1368748800000 | 424 |
| 1369008000000 | 421.19 |
| 1369094400000 | 421.26 |
| 1369180800000 | 414.31 |
| 1369267200000 | 410.5299 |
| 1369353600000 | 405.69 |
| 1369612800000 | 405.41 |
| 1369699200000 | 403.65 |
| 1369785600000 | 394.0899 |
| 1369872000000 | 392.3 |
| 1369958400000 | 392.48 |
| 1370217600000 | 391.41 |
| 1370304000000 | 388.2 |
| 1370390400000 | 384.29 |
| 1370476800000 | 385.69 |
| 1370563200000 | 388.04 |
| 1370822400000 | 388.31 |
| 1370908800000 | 383.58 |
| 1370995200000 | 379.51 |
| 1371081600000 | 386.89 |
| 1371168000000 | 386.52 |
| 1371427200000 | 387.47 |
| 1371513600000 | 388.7 |
| 1371600000000 | 379.99 |
| 1371686400000 | 375.41 |
| 1371772800000 | 380.77 |
| 1372032000000 | 381.5299 |
| 1372118400000 | 387.11 |
| 1372204800000 | 394.08 |
| 1372291200000 | 394.57 |
| 1372377600000 | 396.22 |
| 1372636800000 | 390.36 |
| 1372723200000 | 390.3 |
| 1372809600000 | 391.58 |
| 1372896000000 | 393.37 |
| 1372982400000 | 394.08 |
| 1373241600000 | 399.0299 |
| 1373328000000 | 404.4 |
| 1373414400000 | 403.7799 |
| 1373500800000 | 404.47 |
| 1373587200000 | 405.27 |
| 1373846400000 | 411.6 |
| 1373932800000 | 406.55 |
| 1374019200000 | 407.43 |
| 1374105600000 | 411.04 |
| 1374192000000 | 409.36 |
| 1374451200000 | 407.42 |
| 1374537600000 | 407.72 |
| 1374624000000 | 401.18 |
| 1374710400000 | 404.5299 |
| 1374796800000 | 405.25 |
| 1375056000000 | 406.27 |
| 1375142400000 | 407.12 |
| 1375228800000 | 403.67 |
| 1375315200000 | 408.39 |
| 1375401600000 | 406.24 |
| 1375660800000 | 404.99 |
| 1375747200000 | 400.36 |
| 1375833600000 | 401.72 |
| 1375920000000 | 401.26 |
| 1376006400000 | 399.61 |
| 1376265600000 | 399.45 |
| 1376352000000 | 398.83 |
| 1376438400000 | 395.44 |
| 1376524800000 | 390.6 |
| 1376611200000 | 384.23 |
| 1376870400000 | 380.7799 |
| 1376956800000 | 381.64 |
| 1377043200000 | 378.95 |
| 1377129600000 | 382.27 |
| 1377216000000 | 383.27 |
| 1377475200000 | 381.19 |
| 1377561600000 | 380.45 |
| 1377648000000 | 383.39 |
| 1377734400000 | 384.71 |
| 1377820800000 | 385.87 |
| 1378080000000 | 385.8 |
| 1378166400000 | 382.57 |
| 1378252800000 | 381.11 |
| 1378339200000 | 381.86 |
| 1378425600000 | 382.97 |
| 1378684800000 | 381.94 |
| 1378771200000 | 384.31 |
| 1378857600000 | 379.8399 |
| 1378944000000 | 378.58 |
| 1379030400000 | 383.0299 |
| 1379289600000 | 381.15 |
| 1379376000000 | 383.3399 |
| 1379462400000 | 394.29 |
| 1379548800000 | 387.29 |
| 1379635200000 | 382.9 |
| 1379894400000 | 387.57 |
| 1379980800000 | 387.31 |
| 1380067200000 | 384.55 |
| 1380153600000 | 385.32 |
| 1380240000000 | 381.12 |
| 1380499200000 | 380.85 |
| 1380585600000 | 382.7 |
| 1380672000000 | 381.41 |
| 1380758400000 | 375.7 |
| 1380844800000 | 377.2799 |
| 1381104000000 | 376.1 |
| 1381190400000 | 377.42 |
| 1381276800000 | 380.94 |
| 1381363200000 | 386.41 |
| 1381449600000 | 387.2 |
| 1381708800000 | 384.43 |
| 1381795200000 | 381.5299 |
| 1381881600000 | 385.65 |
| 1381968000000 | 386.61 |
| 1382054400000 | 387.0299 |
| 1382313600000 | 387.0899 |
| 1382400000000 | 389.17 |
| 1382486400000 | 388.5 |
| 1382572800000 | 387.15 |
| 1382659200000 | 392.04 |
| 1382918400000 | 391.14 |
| 1383004800000 | 392.27 |
| 1383091200000 | 389.83 |
| 1383177600000 | 393.19 |
| 1383264000000 | 398.72 |
| 1383523200000 | 399.01 |
| 1383609600000 | 397.26 |
| 1383696000000 | 400.7 |
| 1383782400000 | 400.9 |
| 1383868800000 | 401.18 |
| 1384128000000 | 399.38 |
| 1384214400000 | 395.27 |
| 1384300800000 | 397.69 |
| 1384387200000 | 399.27 |
| 1384473600000 | 401.21 |
| 1384732800000 | 399.19 |
| 1384819200000 | 396.27 |
| 1384905600000 | 393.44 |
| 1384992000000 | 394.45 |
| 1385078400000 | 392.67 |
| 1385337600000 | 391.81 |
| 1385424000000 | 386.86 |
| 1385510400000 | 385.26 |
| 1385596800000 | 384.52 |
| 1385683200000 | 383.75 |
| 1385942400000 | 384.15 |
| 1386028800000 | 385.43 |
| 1386115200000 | 387.29 |
| 1386201600000 | 381.69 |
| 1386288000000 | 385.65 |
| 1386547200000 | 382.83 |
| 1386633600000 | 377.4 |
| 1386720000000 | 373.8399 |
| 1386806400000 | 375.27 |
| 1386892800000 | 375.37 |
| 1387152000000 | 376.75 |
| 1387238400000 | 377.0299 |
| 1387324800000 | 381.08 |
| 1387411200000 | 381.31 |
| 1387497600000 | 384.56 |
| 1387756800000 | 382.64 |
| 1387843200000 | 384.98 |
| 1388102400000 | 381.61 |
| 1388361600000 | 381.8 |
| 1388448000000 | 383.85 |
| 1388620800000 | 381.51 |
| 1388707200000 | 381.85 |
| 1388966400000 | 381.38 |
| 1389052800000 | 385.6 |
| 1389139200000 | 383.5 |
| 1389225600000 | 385.74 |
| 1389312000000 | 388.5 |
| 1389571200000 | 385.42 |
| 1389657600000 | 384.83 |
| 1389744000000 | 386.63 |
| 1389830400000 | 389.07 |
| 1389916800000 | 390.3 |
| 1390176000000 | 390.13 |
| 1390262400000 | 394.83 |
| 1390348800000 | 394.55 |
| 1390435200000 | 389.96 |
| 1390521600000 | 385.54 |
| 1390780800000 | 386.5 |
| 1390867200000 | 388.47 |
| 1390953600000 | 388.7 |
| 1391040000000 | 397.52 |
| 1391126400000 | 402.79 |
| 1391385600000 | 398.39 |
| 1391472000000 | 397.41 |
| 1391558400000 | 394.56 |
| 1391644800000 | 395.75 |
| 1391731200000 | 397.67 |
| 1391990400000 | 399.2799 |
| 1392076800000 | 402.14 |
| 1392163200000 | 404.8 |
| 1392249600000 | 407.0299 |
| 1392336000000 | 408.83 |
| 1392595200000 | 408.35 |
| 1392681600000 | 408.04 |
| 1392768000000 | 405.85 |
| 1392854400000 | 410.36 |
| 1392940800000 | 409.71 |
| 1393200000000 | 409.17 |
| 1393286400000 | 408.0899 |
| 1393372800000 | 408.51 |
| 1393459200000 | 406.96 |
| 1393545600000 | 405.71 |
| 1393804800000 | 403.0299 |
| 1393891200000 | 407.3 |
| 1393977600000 | 404.88 |
| 1394064000000 | 399.92 |
| 1394150400000 | 400.19 |
| 1394409600000 | 398.86 |
| 1394496000000 | 397.73 |
| 1394582400000 | 401.18 |
| 1394668800000 | 403.93 |
| 1394755200000 | 406.27 |
| 1395014400000 | 408.58 |
| 1395100800000 | 408.65 |
| 1395187200000 | 403.01 |
| 1395273600000 | 406.8 |
| 1395360000000 | 409.9 |
| 1395619200000 | 410.45 |
| 1395705600000 | 412.0899 |
| 1395792000000 | 410.51 |
| 1395878400000 | 415.42 |
| 1395964800000 | 415.83 |
| 1396224000000 | 419.04 |
| 1396310400000 | 416.62 |
| 1396396800000 | 416.86 |
| 1396483200000 | 419.6 |
| 1396569600000 | 422.51 |
| 1396828800000 | 419.51 |
| 1396915200000 | 423.84 |
| 1397001600000 | 422.36 |
| 1397088000000 | 419.01 |
| 1397174400000 | 418.27 |
| 1397433600000 | 422.94 |
| 1397520000000 | 427.92 |
| 1397606400000 | 431.86 |
| 1397692800000 | 426.74 |
| 1398124800000 | 427.85 |
| 1398211200000 | 427.38 |
| 1398297600000 | 430 |
| 1398384000000 | 433.66 |
| 1398643200000 | 435.5 |
| 1398729600000 | 435.06 |
| 1398816000000 | 433.8 |
| 1398902400000 | 435.43 |
| 1398988800000 | 427.68 |
| 1399248000000 | 430.56 |
| 1399334400000 | 426.96 |
| 1399420800000 | 433.85 |
| 1399507200000 | 431.01 |
| 1399593600000 | 429.04 |
| 1399852800000 | 425.69 |
| 1399939200000 | 428.16 |
| 1400025600000 | 430.05 |
| 1400112000000 | 428.29 |
| 1400198400000 | 429.56 |
| 1400457600000 | 422.99 |
| 1400544000000 | 423.97 |
| 1400630400000 | 425.48 |
| 1400716800000 | 429.12 |
| 1400803200000 | 429.36 |
| 1401062400000 | 428.7 |
| 1401148800000 | 432.85 |
| 1401235200000 | 435.82 |
| 1401321600000 | 435.76 |
| 1401408000000 | 437.65 |
| 1401667200000 | 439.2 |
| 1401753600000 | 440.01 |
| 1401840000000 | 440.17 |
| 1401926400000 | 443.87 |
| 1402012800000 | 442.02 |
| 1402272000000 | 440.78 |
| 1402358400000 | 440.82 |
| 1402444800000 | 436.14 |
| 1402531200000 | 436.64 |
| 1402617600000 | 440.22 |
| 1402876800000 | 442.11 |
| 1402963200000 | 442.13 |
| 1403049600000 | 449.88 |
| 1403136000000 | 451.39 |
| 1403222400000 | 451.05 |
| 1403481600000 | 449.23 |
| 1403568000000 | 449.89 |
| 1403654400000 | 451.05 |
| 1403740800000 | 453.33 |
| 1403827200000 | 453.2 |
| 1404086400000 | 455.15 |
| 1404172800000 | 451.41 |
| 1404259200000 | 443.89 |
| 1404345600000 | 441.12 |
| 1404432000000 | 441.77 |
| 1404691200000 | 442.8 |
| 1404777600000 | 445 |
| 1404864000000 | 443.94 |
| 1404950400000 | 447.41 |
| 1405036800000 | 444.58 |
| 1405296000000 | 438.82 |
| 1405382400000 | 442.47 |
| 1405468800000 | 445.22 |
| 1405555200000 | 441.42 |
| 1405641600000 | 446.39 |
| 1405900800000 | 445.23 |
| 1405987200000 | 446.89 |
| 1406073600000 | 446.96 |
| 1406160000000 | 448.33 |
| 1406246400000 | 445.96 |
| 1406505600000 | 451.76 |
| 1406592000000 | 448.42 |
| 1406678400000 | 442.62 |
| 1406764800000 | 435.36 |
| 1406851200000 | 435.14 |
| 1407110400000 | 433.42 |
| 1407196800000 | 429.62 |
| 1407283200000 | 425.05 |
| 1407369600000 | 429.15 |
| 1407456000000 | 435.06 |
| 1407715200000 | 434.74 |
| 1407801600000 | 435.75 |
| 1407888000000 | 436.66 |
| 1407974400000 | 440.73 |
| 1408060800000 | 442.55 |
| 1408320000000 | 442.58 |
| 1408406400000 | 449.36 |
| 1408492800000 | 451.54 |
| 1408579200000 | 452.59 |
| 1408665600000 | 452.92 |
| 1408924800000 | 456.85 |
| 1409011200000 | 452.3 |
| 1409097600000 | 457 |
| 1409184000000 | 461.12 |
| 1409270400000 | 464.53 |
| 1409529600000 | 465.73 |
| 1409616000000 | 462.41 |
| 1409702400000 | 464.74 |
| 1409788800000 | 470.79 |
| 1409875200000 | 476.33 |
| 1410134400000 | 473.54 |
| 1410220800000 | 469.44 |
| 1410307200000 | 467.24 |
| 1410393600000 | 470 |
| 1410480000000 | 461.43 |
| 1410739200000 | 462.52 |
| 1410825600000 | 468.11 |
| 1410912000000 | 466.33 |
| 1410998400000 | 464.84 |
| 1411084800000 | 471.16 |
| 1411344000000 | 467.93 |
| 1411430400000 | 464.48 |
| 1411516800000 | 464.96 |
| 1411603200000 | 463.73 |
| 1411689600000 | 466.74 |
| 1411948800000 | 469.17 |
| 1412035200000 | 471.98 |
| 1412121600000 | 475.15 |
| 1412208000000 | 472.19 |
| 1412294400000 | 480.55 |
| 1412553600000 | 478.43 |
| 1412640000000 | 475.13 |
| 1412726400000 | 482.23 |
| 1412812800000 | 472.34 |
| 1412899200000 | 477.49 |
| 1413158400000 | 473.66 |
| 1413244800000 | 476.88 |
| 1413331200000 | 467.87 |
| 1413417600000 | 468.9 |
| 1413504000000 | 472.68 |
| 1413763200000 | 478.58 |
| 1413849600000 | 483.3 |
| 1413936000000 | 487.68 |
| 1414022400000 | 490.1 |
| 1414108800000 | 494 |
| 1414368000000 | 490.9 |
| 1414454400000 | 493.3 |
| 1414540800000 | 489.88 |
| 1414627200000 | 504.72 |
| 1414713600000 | 509.02 |
| 1414972800000 | 513.94 |
| 1415059200000 | 506.6 |
| 1415145600000 | 520.98 |
| 1415232000000 | 514.8099 |
| 1415318400000 | 521.67 |
| 1415577600000 | 522.64 |
| 1415664000000 | 521.66 |
| 1415750400000 | 510.59 |
| 1415836800000 | 506.06 |
| 1415923200000 | 503.91 |
| 1416182400000 | 510.89 |
| 1416268800000 | 509.33 |
| 1416355200000 | 508.94 |
| 1416441600000 | 508.47 |
| 1416528000000 | 515.63 |
| 1416787200000 | 510.08 |
| 1416873600000 | 507.64 |
| 1416960000000 | 508.51 |
| 1417046400000 | 510.03 |
| 1417132800000 | 513.78 |
| 1417392000000 | 512.5599 |
| 1417478400000 | 519.24 |
| 1417564800000 | 521.84 |
| 1417651200000 | 516.24 |
| 1417737600000 | 517.9299 |
| 1417996800000 | 520.26 |
| 1418083200000 | 517.53 |
| 1418169600000 | 509.76 |
| 1418256000000 | 516.1799 |
| 1418342400000 | 507.29 |
| 1418601600000 | 504.06 |
| 1418688000000 | 499.86 |
| 1418774400000 | 515.26 |
| 1418860800000 | 531 |
| 1418947200000 | 532.6 |
| 1419206400000 | 534.21 |
| 1419292800000 | 539.97 |
| 1419379200000 | 548.01 |
| 1419811200000 | 560.8099 |
| 1419897600000 | 550.54 |
| 1419984000000 | 543.87 |
| 1420156800000 | 550.4299 |
| 1420416000000 | 545.6799 |
| 1420502400000 | 545.75 |
| 1420588800000 | 555.82 |
| 1420675200000 | 560.66 |
| 1420761600000 | 554.6 |
| 1421020800000 | 553.12 |
| 1421107200000 | 555.73 |
| 1421193600000 | 560.58 |
| 1421280000000 | 573.79 |
| 1421366400000 | 583.4 |
| 1421625600000 | 576.65 |
| 1421712000000 | 580.23 |
| 1421798400000 | 585.76 |
| 1421884800000 | 592.21 |
| 1421971200000 | 602.67 |
| 1422230400000 | 602.54 |
| 1422316800000 | 595.74 |
| 1422403200000 | 592.54 |
| 1422489600000 | 599.6799 |
| 1422576000000 | 590.29 |
| 1422835200000 | 590.72 |
| 1422921600000 | 588.65 |
| 1423008000000 | 582.09 |
| 1423094400000 | 588.19 |
| 1423180800000 | 569.54 |
| 1423440000000 | 565.24 |
| 1423526400000 | 576.89 |
| 1423612800000 | 565.76 |
| 1423699200000 | 561.26 |
| 1423785600000 | 552.32 |
| 1424044800000 | 552.19 |
| 1424131200000 | 552.1 |
| 1424217600000 | 565.98 |
| 1424304000000 | 558.26 |
| 1424390400000 | 559.78 |
| 1424649600000 | 563.69 |
| 1424736000000 | 567.39 |
| 1424822400000 | 558.47 |
| 1424908800000 | 560.83 |
| 1424995200000 | 560.63 |
| 1425254400000 | 551.57 |
| 1425340800000 | 556.12 |
| 1425427200000 | 558.47 |
| 1425513600000 | 564.92 |
| 1425600000000 | 557.36 |
| 1425859200000 | 558.45 |
| 1425945600000 | 564.36 |
| 1426032000000 | 567.44 |
| 1426118400000 | 575.46 |
| 1426204800000 | 574.62 |
| 1426464000000 | 580.62 |
| 1426550400000 | 579.17 |
| 1426636800000 | 592.69 |
| 1426723200000 | 587.36 |
| 1426809600000 | 584.0599 |
| 1427068800000 | 577.91 |
| 1427155200000 | 572.82 |
| 1427241600000 | 562.6799 |
| 1427328000000 | 561.65 |
| 1427414400000 | 565.84 |
| 1427673600000 | 576.42 |
| 1427760000000 | 580.86 |
| 1427846400000 | 579.95 |
| 1427932800000 | 575.4 |
| 1428364800000 | 578.71 |
| 1428451200000 | 580.42 |
| 1428537600000 | 584.36 |
| 1428624000000 | 591.3 |
| 1428883200000 | 588.45 |
| 1428969600000 | 585.61 |
| 1429056000000 | 592.49 |
| 1429142400000 | 584.29 |
| 1429228800000 | 578.12 |
| 1429488000000 | 587.21 |
| 1429574400000 | 582.12 |
| 1429660800000 | 584.9299 |
| 1429747200000 | 584.36 |
| 1429833600000 | 586.03 |
| 1430092800000 | 578.41 |
| 1430179200000 | 577.16 |
| 1430265600000 | 566.83 |
| 1430352000000 | 556.54 |
| 1430438400000 | 558.63 |
| 1430697600000 | 565.34 |
| 1430784000000 | 551.9 |
| 1430870400000 | 540.1 |
| 1430956800000 | 546.0599 |
| 1431043200000 | 553.13 |
| 1431302400000 | 552.47 |
| 1431388800000 | 546.42 |
| 1431475200000 | 536.84 |
| 1431561600000 | 541.01 |
| 1431648000000 | 544.37 |
| 1431907200000 | 549.66 |
| 1431993600000 | 561.58 |
| 1432080000000 | 563.55 |
| 1432166400000 | 562.77 |
| 1432252800000 | 566.28 |
| 1432512000000 | 566.1799 |
| 1432598400000 | 567.97 |
| 1432684800000 | 571.59 |
| 1432771200000 | 569.96 |
| 1432857600000 | 566.64 |
| 1433116800000 | 570.41 |
| 1433203200000 | 551.92 |
| 1433289600000 | 537.94 |
| 1433376000000 | 534.96 |
| 1433462400000 | 536.8 |
| 1433721600000 | 528.95 |
| 1433808000000 | 526.86 |
| 1433894400000 | 526.26 |
| 1433980800000 | 532.54 |
| 1434067200000 | 526.09 |
| 1434326400000 | 525.73 |
| 1434412800000 | 528.6799 |
| 1434499200000 | 533.26 |
| 1434585600000 | 532.21 |
| 1434672000000 | 530.32 |
| 1434931200000 | 527.1799 |
| 1435017600000 | 530.26 |
| 1435104000000 | 526.14 |
| 1435190400000 | 521.9299 |
| 1435276800000 | 527.16 |
| 1435536000000 | 523.13 |
| 1435622400000 | 522.32 |
| 1435708800000 | 526.75 |
| 1435795200000 | 534.36 |
| 1435881600000 | 534.64 |
| 1436140800000 | 536.79 |
| 1436227200000 | 556.92 |
| 1436313600000 | 547.27 |
| 1436400000000 | 542.37 |
| 1436486400000 | 539.38 |
| 1436745600000 | 547.91 |
| 1436832000000 | 548.16 |
| 1436918400000 | 552.39 |
| 1437004800000 | 563.04 |
| 1437091200000 | 559.54 |
| 1437350400000 | 556 |
| 1437436800000 | 547.08 |
| 1437523200000 | 551.23 |
| 1437609600000 | 539.24 |
| 1437696000000 | 539.44 |
| 1437955200000 | 539.42 |
| 1438041600000 | 545.36 |
| 1438128000000 | 547.73 |
| 1438214400000 | 556.85 |
| 1438300800000 | 556.3099 |
| 1438560000000 | 562.64 |
| 1438646400000 | 553.99 |
| 1438732800000 | 560.05 |
| 1438819200000 | 560.51 |
| 1438905600000 | 565.25 |
| 1439164800000 | 561.67 |
| 1439251200000 | 560.82 |
| 1439337600000 | 563.54 |
| 1439424000000 | 566.09 |
| 1439510400000 | 571.26 |
| 1439769600000 | 575.94 |
| 1439856000000 | 576.28 |
| 1439942400000 | 577.3 |
| 1440028800000 | 566.1 |
| 1440115200000 | 553.1 |
| 1440374400000 | 518.28 |
| 1440460800000 | 510.18 |
| 1440547200000 | 519.58 |
| 1440633600000 | 536.02 |
| 1440720000000 | 534.61 |
| 1440979200000 | 526.67 |
| 1441065600000 | 510.04 |
| 1441152000000 | 511.11 |
| 1441238400000 | 520.34 |
| 1441324800000 | 511.66 |
| 1441584000000 | 509.62 |
| 1441670400000 | 518.11 |
| 1441756800000 | 512.34 |
| 1441843200000 | 508.62 |
| 1441929600000 | 509.2 |
| 1442188800000 | 510.05 |
| 1442275200000 | 513.8 |
| 1442361600000 | 518.4299 |
| 1442448000000 | 524.51 |
| 1442534400000 | 518.24 |
| 1442793600000 | 529.01 |
| 1442880000000 | 525.09 |
| 1442966400000 | 525.4299 |
| 1443052800000 | 522.39 |
| 1443139200000 | 533.28 |
| 1443398400000 | 527.87 |
| 1443484800000 | 527.23 |
| 1443571200000 | 539.62 |
| 1443657600000 | 531.6 |
| 1443744000000 | 535.69 |
| 1444003200000 | 547.0599 |
| 1444089600000 | 540.7 |
| 1444176000000 | 540.74 |
| 1444262400000 | 545.59 |
| 1444348800000 | 540.09 |
| 1444608000000 | 543.64 |
| 1444694400000 | 542.02 |
| 1444780800000 | 538.78 |
| 1444867200000 | 548.97 |
| 1444953600000 | 550.64 |
| 1445212800000 | 553.62 |
| 1445299200000 | 553.78 |
| 1445385600000 | 551.5599 |
| 1445472000000 | 567.59 |
| 1445558400000 | 563.6 |
| 1445817600000 | 560 |
| 1445904000000 | 557.6799 |
| 1445990400000 | 551.0599 |
| 1446076800000 | 552.91 |
| 1446163200000 | 551.52 |
| 1446422400000 | 552.95 |
| 1446508800000 | 558.75 |
| 1446595200000 | 565.64 |
| 1446681600000 | 560.38 |
| 1446768000000 | 546.16 |
| 1447027200000 | 547.34 |
| 1447113600000 | 554.73 |
| 1447200000000 | 557.3099 |
| 1447286400000 | 549.65 |
| 1447372800000 | 548.95 |
| 1447632000000 | 559.78 |
| 1447718400000 | 552.64 |
| 1447804800000 | 557.15 |
| 1447891200000 | 557.96 |
| 1447977600000 | 563.73 |
| 1448236800000 | 561.22 |
| 1448323200000 | 559.01 |
| 1448409600000 | 558.08 |
| 1448496000000 | 557.14 |
| 1448582400000 | 559.4 |
| 1448841600000 | 562.25 |
| 1448928000000 | 564.2 |
| 1449014400000 | 553.0599 |
| 1449100800000 | 534.01 |
| 1449187200000 | 539.54 |
| 1449446400000 | 541.64 |
| 1449532800000 | 539.5599 |
| 1449619200000 | 535.4 |
| 1449705600000 | 528 |
| 1449792000000 | 522.67 |
| 1450051200000 | 523.23 |
| 1450137600000 | 533.6799 |
| 1450224000000 | 546.35 |
| 1450310400000 | 552.62 |
| 1450396800000 | 545.48 |
| 1450656000000 | 542.46 |
| 1450742400000 | 544.48 |
| 1450828800000 | 557.92 |
| 1450915200000 | 553.49 |
| 1451260800000 | 553.98 |
| 1451347200000 | 560.08 |
| 1451433600000 | 558.5599 |
| 1451520000000 | 555.53 |
| 1451865600000 | 557.25 |
| 1451952000000 | 565.66 |
| 1452038400000 | 562.64 |
| 1452124800000 | 553.74 |
| 1452211200000 | 550.36 |
| 1452470400000 | 556.12 |
| 1452556800000 | 554.54 |
| 1452643200000 | 552.87 |
| 1452729600000 | 562.3 |
| 1452816000000 | 550.88 |
| 1453075200000 | 554.48 |
| 1453161600000 | 561.48 |
| 1453248000000 | 548.92 |
| 1453334400000 | 553.85 |
| 1453420800000 | 564.82 |
| 1453680000000 | 558.45 |
| 1453766400000 | 562.41 |
| 1453852800000 | 562.29 |
| 1453939200000 | 568.37 |
| 1454025600000 | 586.38 |
| 1454284800000 | 587.8 |
| 1454371200000 | 589.38 |
| 1454457600000 | 589.3 |
| 1454544000000 | 580.7 |
| 1454630400000 | 583.54 |
| 1454889600000 | 580.37 |
| 1454976000000 | 573.16 |
| 1455062400000 | 578.27 |
| 1455148800000 | 559.98 |
| 1455235200000 | 563.01 |
| 1455494400000 | 568.11 |
| 1455580800000 | 572.07 |
| 1455667200000 | 572.17 |
| 1455753600000 | 583.12 |
| 1455840000000 | 578.69 |
| 1456099200000 | 589.57 |
| 1456185600000 | 590.15 |
| 1456272000000 | 593.17 |
| 1456358400000 | 598.74 |
| 1456444800000 | 588.27 |
| 1456704000000 | 593.35 |
| 1456790400000 | 592.11 |
| 1456876800000 | 597.17 |
| 1456963200000 | 595.1799 |
| 1457049600000 | 597.6799 |
| 1457308800000 | 602.73 |
| 1457395200000 | 604.04 |
| 1457481600000 | 609.77 |
| 1457568000000 | 602.66 |
| 1457654400000 | 603.95 |
| 1457913600000 | 607.02 |
| 1458000000000 | 608.09 |
| 1458086400000 | 616.4299 |
| 1458172800000 | 610.29 |
| 1458259200000 | 607.9 |
| 1458518400000 | 608.5 |
| 1458604800000 | 608.6 |
| 1458691200000 | 615.08 |
| 1458777600000 | 617.41 |
| 1459209600000 | 623.11 |
| 1459296000000 | 613.28 |
| 1459382400000 | 614.7 |
| 1459468800000 | 619.3 |
| 1459728000000 | 614.67 |
| 1459814400000 | 603.54 |
| 1459900800000 | 603.3 |
| 1459987200000 | 602.45 |
| 1460073600000 | 604.35 |
| 1460332800000 | 599.98 |
| 1460419200000 | 608.4299 |
| 1460505600000 | 609.73 |
| 1460592000000 | 609.9 |
| 1460678400000 | 611.74 |
| 1460937600000 | 612.39 |
| 1461024000000 | 611.41 |
| 1461110400000 | 599.1799 |
| 1461196800000 | 588.97 |
| 1461283200000 | 596.98 |
| 1461542400000 | 596.16 |
| 1461628800000 | 595.33 |
| 1461715200000 | 603.52 |
| 1461801600000 | 602.99 |
| 1461888000000 | 599.05 |
| 1462147200000 | 600.46 |
| 1462233600000 | 599.94 |
| 1462320000000 | 607.9299 |
| 1462406400000 | 610.97 |
| 1462492800000 | 605.45 |
| 1462752000000 | 609.4299 |
| 1462838400000 | 610.83 |
| 1462924800000 | 610.77 |
| 1463011200000 | 615.77 |
| 1463097600000 | 618.52 |
| 1463356800000 | 617.95 |
| 1463443200000 | 607.34 |
| 1463529600000 | 598.83 |
| 1463616000000 | 608.3 |
| 1463702400000 | 609.7 |
| 1463961600000 | 604.5599 |
| 1464048000000 | 613.5 |
| 1464134400000 | 613 |
| 1464220800000 | 617.45 |
| 1464307200000 | 621.79 |
| 1464566400000 | 621.32 |
| 1464652800000 | 625.0599 |
| 1464739200000 | 625.1799 |
| 1464825600000 | 625.55 |
| 1464912000000 | 626.37 |
| 1465171200000 | 624.08 |
| 1465257600000 | 624.34 |
| 1465344000000 | 626.13 |
| 1465430400000 | 635.73 |
| 1465516800000 | 635.23 |
| 1465776000000 | 634.1799 |
| 1465862400000 | 642.5 |
| 1465948800000 | 636.33 |
| 1466035200000 | 645.37 |
| 1466121600000 | 642.1 |
| 1466380800000 | 634.86 |
| 1466467200000 | 639.83 |
| 1466553600000 | 636.09 |
| 1466640000000 | 634.5599 |
| 1466726400000 | 648.13 |
| 1466985600000 | 663.82 |
| 1467072000000 | 662.28 |
| 1467158400000 | 661.47 |
| 1467244800000 | 675.05 |
| 1467331200000 | 673.4299 |
| 1467590400000 | 673.44 |
| 1467676800000 | 679.52 |
| 1467763200000 | 683.32 |
| 1467849600000 | 671.46 |
| 1467936000000 | 679.69 |
| 1468195200000 | 678.54 |
| 1468281600000 | 668.8099 |
| 1468368000000 | 671.38 |
| 1468454400000 | 667.29 |
| 1468540800000 | 671.07 |
| 1468800000000 | 672.6 |
| 1468886400000 | 674.9 |
| 1468972800000 | 671.87 |
| 1469059200000 | 675.99 |
| 1469145600000 | 685.4 |
| 1469404800000 | 684.16 |
| 1469491200000 | 677.77 |
| 1469577600000 | 669.55 |
| 1469664000000 | 666 |
| 1469750400000 | 664.96 |
| 1470009600000 | 664.91 |
| 1470096000000 | 658.25 |
| 1470182400000 | 658.04 |
| 1470268800000 | 659.27 |
| 1470355200000 | 654.73 |
| 1470614400000 | 654.25 |
| 1470700800000 | 651.53 |
| 1470787200000 | 648.65 |
| 1470873600000 | 649.39 |
| 1470960000000 | 650.23 |
| 1471219200000 | 639.76 |
| 1471305600000 | 629.09 |
| 1471392000000 | 637.27 |
| 1471478400000 | 642.19 |
| 1471564800000 | 634.71 |
| 1471824000000 | 635.84 |
| 1471910400000 | 633.64 |
| 1471996800000 | 637.36 |
| 1472083200000 | 635.67 |
| 1472169600000 | 623.47 |
| 1472428800000 | 634.3 |
| 1472515200000 | 628.82 |
| 1472601600000 | 631.53 |
| 1472688000000 | 626.04 |
| 1472774400000 | 635.75 |
| 1473033600000 | 636.87 |
| 1473120000000 | 638.53 |
| 1473206400000 | 638.21 |
| 1473292800000 | 638.98 |
| 1473379200000 | 618.95 |
| 1473638400000 | 628.58 |
| 1473724800000 | 618.39 |
| 1473811200000 | 620.71 |
| 1473897600000 | 625.61 |
| 1473984000000 | 635.51 |
| 1474243200000 | 640.86 |
| 1474329600000 | 640.24 |
| 1474416000000 | 655.4299 |
| 1474502400000 | 653.76 |
| 1474588800000 | 653.63 |
| 1474848000000 | 649.59 |
| 1474934400000 | 645.89 |
| 1475020800000 | 645.35 |
| 1475107200000 | 634.67 |
| 1475193600000 | 629.78 |
| 1475452800000 | 622.76 |
| 1475539200000 | 612.75 |
| 1475625600000 | 608.98 |
| 1475712000000 | 610.64 |
| 1475798400000 | 609.39 |
| 1476057600000 | 615.55 |
| 1476144000000 | 613.67 |
| 1476230400000 | 622.3099 |
| 1476316800000 | 628.78 |
| 1476403200000 | 627.52 |
| 1476662400000 | 631.61 |
| 1476748800000 | 637.53 |
| 1476835200000 | 637.2 |
| 1476921600000 | 639.03 |
| 1477008000000 | 638.89 |
| 1477267200000 | 640.5599 |
| 1477353600000 | 644.9299 |
| 1477440000000 | 643.3 |
| 1477526400000 | 639.71 |
| 1477612800000 | 640.91 |
| 1477872000000 | 650.98 |
| 1477958400000 | 635.12 |
| 1478044800000 | 622.46 |
| 1478131200000 | 625.6 |
| 1478217600000 | 621.76 |
| 1478476800000 | 637.84 |
| 1478563200000 | 641.9 |
| 1478649600000 | 625.22 |
| 1478736000000 | 613.91 |
| 1478822400000 | 612.41 |
| 1479081600000 | 618.57 |
| 1479168000000 | 629.09 |
| 1479254400000 | 627.76 |
| 1479340800000 | 628.09 |
| 1479427200000 | 632.17 |
| 1479686400000 | 636.87 |
| 1479772800000 | 640.72 |
| 1479859200000 | 638.8 |
| 1479945600000 | 636.8 |
| 1480032000000 | 642.78 |
| 1480291200000 | 655.69 |
| 1480377600000 | 655.49 |
| 1480464000000 | 637.27 |
| 1480550400000 | 631.79 |
| 1480636800000 | 634.39 |
| 1480896000000 | 632.03 |
| 1480982400000 | 630.08 |
| 1481068800000 | 636.24 |
| 1481155200000 | 647.28 |
| 1481241600000 | 657.76 |
| 1481500800000 | 659.73 |
| 1481587200000 | 664.6799 |
| 1481673600000 | 651.24 |
| 1481760000000 | 669.59 |
| 1481846400000 | 678.24 |
| 1482105600000 | 678.38 |
| 1482192000000 | 683.2 |
| 1482278400000 | 677.23 |
| 1482364800000 | 678.25 |
| 1482451200000 | 677.84 |
| 1482796800000 | 678.17 |
| 1482883200000 | 675.99 |
| 1482969600000 | 678.32 |
| 1483056000000 | 671.41 |
| 1483315200000 | 671.41 |
| 1483401600000 | 680.3099 |
| 1483488000000 | 676.44 |
| 1483574400000 | 669.16 |
| 1483660800000 | 672.33 |
| 1483920000000 | 664.96 |
| 1484006400000 | 660.66 |
| 1484092800000 | 674.72 |
| 1484179200000 | 663.92 |
| 1484265600000 | 664.71 |
| 1484524800000 | 665.96 |
| 1484611200000 | 667.63 |
| 1484697600000 | 666.57 |
| 1484784000000 | 665.45 |
| 1484870400000 | 662.19 |
| 1485129600000 | 654.58 |
| 1485216000000 | 654.85 |
| 1485302400000 | 655.42 |
| 1485388800000 | 660.01 |
| 1485475200000 | 657.28 |
| 1485734400000 | 658.0599 |
| 1485820800000 | 661.46 |
| 1485907200000 | 653.3 |
| 1485993600000 | 656.97 |
| 1486080000000 | 659.32 |
| 1486339200000 | 660.58 |
| 1486425600000 | 665.09 |
| 1486512000000 | 669.76 |
| 1486598400000 | 667.47 |
| 1486684800000 | 674.28 |
| 1486944000000 | 678.1799 |
| 1487030400000 | 676.08 |
| 1487116800000 | 673.09 |
| 1487203200000 | 674.13 |
| 1487289600000 | 677.23 |
| 1487548800000 | 677.8 |
| 1487635200000 | 690.19 |
| 1487721600000 | 692.03 |
| 1487808000000 | 695.88 |
| 1487894400000 | 706.38 |
| 1488153600000 | 699.96 |
| 1488240000000 | 705.16 |
| 1488326400000 | 703.99 |
| 1488412800000 | 710.75 |
| 1488499200000 | 705.96 |
| 1488758400000 | 702.54 |
| 1488844800000 | 703.87 |
| 1488931200000 | 694.88 |
| 1489017600000 | 691.32 |
| 1489104000000 | 691.96 |
| 1489363200000 | 693 |
| 1489449600000 | 693.5 |
| 1489536000000 | 705.72 |
| 1489622400000 | 691.67 |
| 1489708800000 | 694.97 |
| 1489968000000 | 689.62 |
| 1490054400000 | 695.16 |
| 1490140800000 | 698.59 |
| 1490227200000 | 697.94 |
| 1490313600000 | 699.45 |
| 1490572800000 | 691.54 |
| 1490659200000 | 693.05 |
| 1490745600000 | 698.02 |
| 1490832000000 | 694.66 |
| 1490918400000 | 698.97 |
| 1491177600000 | 701.76 |
| 1491264000000 | 703.54 |
| 1491350400000 | 707.11 |
| 1491436800000 | 706.63 |
| 1491523200000 | 706 |
| 1491782400000 | 708.6799 |
| 1491868800000 | 706.76 |
| 1491955200000 | 712.27 |
| 1492041600000 | 709.15 |
| 1492473600000 | 708.61 |
| 1492560000000 | 702.9299 |
| 1492646400000 | 696.6 |
| 1492732800000 | 705.27 |
| 1492992000000 | 697.26 |
| 1493078400000 | 692.74 |
| 1493164800000 | 693.55 |
| 1493251200000 | 695.78 |
| 1493337600000 | 691.39 |
| 1493596800000 | 685.25 |
| 1493683200000 | 688.04 |
| 1493769600000 | 684.89 |
| 1493856000000 | 684.54 |
| 1493942400000 | 686.22 |
| 1494201600000 | 689.78 |
| 1494288000000 | 686.38 |
| 1494374400000 | 689.08 |
| 1494460800000 | 689.67 |
| 1494547200000 | 689.5 |
| 1494806400000 | 688.83 |
| 1494892800000 | 676.86 |
| 1494979200000 | 674.37 |
| 1495065600000 | 677.82 |
| 1495152000000 | 676.47 |
| 1495411200000 | 679.03 |
| 1495497600000 | 681.96 |
| 1495584000000 | 689.25 |
| 1495670400000 | 692.41 |
| 1495756800000 | 693.65 |
| 1496016000000 | 694.13 |
| 1496102400000 | 695.95 |
| 1496188800000 | 695.15 |
| 1496275200000 | 701.46 |
| 1496361600000 | 699.16 |
| 1496620800000 | 697.45 |
| 1496707200000 | 695.69 |
| 1496793600000 | 697.85 |
| 1496880000000 | 694.59 |
| 1496966400000 | 697.11 |
| 1497225600000 | 694.57 |
| 1497312000000 | 696.1799 |
| 1497398400000 | 695.62 |
| 1497484800000 | 707.05 |
| 1497571200000 | 707.86 |
| 1497830400000 | 707.15 |
| 1497916800000 | 708.92 |
| 1498003200000 | 703.44 |
| 1498089600000 | 699.8099 |
| 1498176000000 | 695.29 |
| 1498435200000 | 700.67 |
| 1498521600000 | 687.36 |
| 1498608000000 | 677.36 |
| 1498694400000 | 668.4 |
| 1498780800000 | 668.87 |
| 1499040000000 | 667.73 |
| 1499126400000 | 668.8099 |
| 1499212800000 | 667.35 |
| 1499299200000 | 662.53 |
| 1499385600000 | 664.26 |
| 1499644800000 | 662.96 |
| 1499731200000 | 660.6799 |
| 1499817600000 | 665.05 |
| 1499904000000 | 663.54 |
| 1499990400000 | 664.58 |
| 1500249600000 | 665.84 |
| 1500336000000 | 661.03 |
| 1500422400000 | 667.97 |
| 1500508800000 | 665.95 |
| 1500595200000 | 669.29 |
| 1500854400000 | 664.1799 |
| 1500940800000 | 660.51 |
| 1501027200000 | 667.54 |
| 1501113600000 | 667.3 |
| 1501200000000 | 661.9299 |
| 1501459200000 | 661.92 |
| 1501545600000 | 664.33 |
| 1501632000000 | 664.03 |
| 1501718400000 | 664.67 |
| 1501804800000 | 669.7 |
| 1502064000000 | 668.14 |
| 1502150400000 | 673.6799 |
| 1502236800000 | 670.16 |
| 1502323200000 | 670.92 |
| 1502409600000 | 664.72 |
| 1502668800000 | 668.82 |
| 1502755200000 | 674.89 |
| 1502841600000 | 678.23 |
| 1502928000000 | 671.39 |
| 1503014400000 | 674.85 |
| 1503273600000 | 673.0599 |
| 1503360000000 | 678.32 |
| 1503446400000 | 677.77 |
| 1503532800000 | 678.04 |
| 1503619200000 | 676.48 |
| 1503878400000 | 672.87 |
| 1503964800000 | 667.86 |
| 1504051200000 | 671.6799 |
| 1504137600000 | 673.66 |
| 1504224000000 | 672.91 |
| 1504483200000 | 670.98 |
| 1504569600000 | 672.38 |
| 1504656000000 | 668.82 |
| 1504742400000 | 670.01 |
| 1504828800000 | 672.13 |
| 1505088000000 | 680.27 |
| 1505174400000 | 670.71 |
| 1505260800000 | 669.4 |
| 1505347200000 | 677.85 |
| 1505433600000 | 673.2 |
| 1505692800000 | 667.42 |
| 1505779200000 | 664.44 |
| 1505865600000 | 658.91 |
| 1505952000000 | 662.19 |
| 1506038400000 | 654.94 |
| 1506297600000 | 666.59 |
| 1506384000000 | 670.79 |
| 1506470400000 | 664.3099 |
| 1506556800000 | 663.48 |
| 1506643200000 | 660.3099 |
| 1506902400000 | 666.97 |
| 1506988800000 | 663.63 |
| 1507075200000 | 669.65 |
| 1507161600000 | 671.58 |
| 1507248000000 | 669.97 |
| 1507507200000 | 670.49 |
| 1507593600000 | 672.23 |
| 1507680000000 | 673.95 |
| 1507766400000 | 676.99 |
| 1507852800000 | 672.79 |
| 1508112000000 | 673.61 |
| 1508198400000 | 680.01 |
| 1508284800000 | 677.34 |
| 1508371200000 | 679.66 |
| 1508457600000 | 683.94 |
| 1508716800000 | 686.39 |
| 1508803200000 | 685.99 |
| 1508889600000 | 679.26 |
| 1508976000000 | 685.58 |
| 1509062400000 | 697.16 |
| 1509321600000 | 695.02 |
| 1509408000000 | 694.17 |
| 1509494400000 | 692.75 |
| 1509580800000 | 691.2 |
| 1509667200000 | 697.33 |
| 1509926400000 | 696.94 |
| 1510012800000 | 705.83 |
| 1510099200000 | 705.59 |
| 1510185600000 | 704.13 |
| 1510272000000 | 698.41 |
| 1510531200000 | 705.75 |
| 1510617600000 | 707.97 |
| 1510704000000 | 698.45 |
| 1510790400000 | 698.2 |
| 1510876800000 | 692.74 |
| 1511136000000 | 692.75 |
| 1511222400000 | 695.61 |
| 1511308800000 | 692.53 |
| 1511395200000 | 689.28 |
| 1511481600000 | 685.23 |
| 1511740800000 | 688.74 |
| 1511827200000 | 694.32 |
| 1511913600000 | 695.5 |
| 1512000000000 | 694.91 |
| 1512086400000 | 696.08 |
| 1512345600000 | 693.38 |
| 1512432000000 | 686.66 |
| 1512518400000 | 691.45 |
| 1512604800000 | 692.4299 |
| 1512691200000 | 696.9 |
| 1512950400000 | 698.09 |
| 1513036800000 | 690.27 |
| 1513123200000 | 690.42 |
| 1513209600000 | 688.1799 |
| 1513296000000 | 691.09 |
| 1513555200000 | 680.99 |
| 1513641600000 | 669.33 |
| 1513728000000 | 660.7 |
| 1513814400000 | 655.36 |
| 1513900800000 | 657.63 |
| 1514332800000 | 653.73 |
| 1514419200000 | 654.77 |
| 1514505600000 | 650.97 |
| 1514851200000 | 644.23 |
| 1514937600000 | 639.75 |
| 1515024000000 | 632.42 |
| 1515110400000 | 634.44 |
| 1515369600000 | 643.07 |
| 1515456000000 | 639.55 |
| 1515542400000 | 629.61 |
| 1515628800000 | 624.44 |
| 1515715200000 | 616.13 |
| 1515974400000 | 609.97 |
| 1516060800000 | 611 |
| 1516147200000 | 614.34 |
| 1516233600000 | 610.67 |
| 1516320000000 | 609.62 |
| 1516579200000 | 609.5 |
| 1516665600000 | 613.3099 |
| 1516752000000 | 605.64 |
| 1516838400000 | 608.0599 |
| 1516924800000 | 611.63 |
| 1517184000000 | 607.66 |
| 1517270400000 | 605.73 |
| 1517356800000 | 610.39 |
| 1517443200000 | 600.76 |
| 1517529600000 | 597.1799 |
| 1517788800000 | 587.62 |
| 1517875200000 | 582.88 |
| 1517961600000 | 582.94 |
| 1518048000000 | 577.2 |
| 1518134400000 | 589.6 |
| 1518393600000 | 593.39 |
| 1518480000000 | 591.72 |
| 1518566400000 | 583.24 |
| 1518652800000 | 592.09 |
| 1518739200000 | 598.3099 |
| 1518998400000 | 600.75 |
| 1519084800000 | 596.1 |
| 1519171200000 | 589.6 |
| 1519257600000 | 591.86 |
| 1519344000000 | 608.58 |
| 1519603200000 | 607.17 |
| 1519689600000 | 599.44 |
| 1519776000000 | 597.32 |
| 1519862400000 | 597.88 |
| 1519948800000 | 589.99 |
| 1520208000000 | 599.82 |
| 1520294400000 | 588.78 |
| 1520380800000 | 584.19 |
| 1520467200000 | 591.84 |
| 1520553600000 | 594.51 |
| 1520812800000 | 597.11 |
| 1520899200000 | 594.35 |
| 1520985600000 | 601.13 |
| 1521072000000 | 601.89 |
| 1521158400000 | 610.44 |
| 1521417600000 | 603.52 |
| 1521504000000 | 603.72 |
| 1521590400000 | 602.32 |
| 1521676800000 | 602.64 |
| 1521763200000 | 592.1 |
| 1522022400000 | 594.02 |
| 1522108800000 | 605.04 |
| 1522195200000 | 606.89 |
| 1522281600000 | 612.75 |
| 1522713600000 | 611.04 |
| 1522800000000 | 610.85 |
| 1522886400000 | 619.32 |
| 1522972800000 | 613.5 |
| 1523232000000 | 611.88 |
| 1523318400000 | 606.13 |
| 1523404800000 | 603.66 |
| 1523491200000 | 599.4 |
| 1523577600000 | 603.21 |
| 1523836800000 | 609.6 |
| 1523923200000 | 617.16 |
| 1524009600000 | 613.23 |
| 1524096000000 | 612.99 |
| 1524182400000 | 611.85 |
| 1524441600000 | 615.34 |
| 1524528000000 | 619.34 |
| 1524614400000 | 621.42 |
| 1524700800000 | 631.17 |
| 1524787200000 | 637.83 |
| 1525046400000 | 637.39 |
| 1525132800000 | 640.37 |
| 1525219200000 | 641.4 |
| 1525305600000 | 640.9299 |
| 1525392000000 | 645.59 |
| 1525651200000 | 642.99 |
| 1525737600000 | 630.66 |
| 1525824000000 | 626.39 |
| 1525910400000 | 633.25 |
| 1525996800000 | 631.33 |
| 1526256000000 | 627.91 |
| 1526342400000 | 628.19 |
| 1526428800000 | 627.11 |
| 1526515200000 | 621.89 |
| 1526601600000 | 622.4 |
| 1526860800000 | 627.07 |
| 1526947200000 | 628.42 |
| 1527033600000 | 637.62 |
| 1527120000000 | 640.69 |
| 1527206400000 | 647.01 |
| 1527465600000 | 648.84 |
| 1527552000000 | 652.83 |
| 1527638400000 | 655.57 |
| 1527724800000 | 652.69 |
| 1527811200000 | 643.54 |
| 1528070400000 | 636.73 |
| 1528156800000 | 633.71 |
| 1528243200000 | 614.86 |
| 1528329600000 | 615.42 |
| 1528416000000 | 618.62 |
| 1528675200000 | 614.39 |
| 1528761600000 | 622.89 |
| 1528848000000 | 621.8 |
| 1528934400000 | 635.82 |
| 1529020800000 | 642 |
| 1529280000000 | 644.44 |
| 1529366400000 | 653.62 |
| 1529452800000 | 653.22 |
| 1529539200000 | 653.79 |
| 1529625600000 | 656.3 |
| 1529884800000 | 663.4 |
| 1529971200000 | 664.57 |
| 1530057600000 | 672.5 |
| 1530144000000 | 673 |
| 1530230400000 | 668.22 |
| 1530489600000 | 677.29 |
| 1530576000000 | 675.8 |
| 1530662400000 | 676.11 |
| 1530748800000 | 676.88 |
| 1530835200000 | 679.08 |
| 1531094400000 | 658.58 |
| 1531180800000 | 667.1799 |
| 1531267200000 | 672.4299 |
| 1531353600000 | 675.45 |
| 1531440000000 | 676.84 |
| 1531699200000 | 673.67 |
| 1531785600000 | 674.16 |
| 1531872000000 | 673.32 |
| 1531958400000 | 681.08 |
| 1532044800000 | 670.8099 |
| 1532304000000 | 666.72 |
| 1532390400000 | 668.57 |
| 1532476800000 | 672.02 |
| 1532563200000 | 680.26 |
| 1532649600000 | 677.66 |
| 1532908800000 | 670.85 |
| 1532995200000 | 678.95 |
| 1533081600000 | 675.25 |
| 1533168000000 | 681.99 |
| 1533254400000 | 690.21 |
| 1533513600000 | 693.33 |
| 1533600000000 | 689.97 |
| 1533686400000 | 685.86 |
| 1533772800000 | 690.73 |
| 1533859200000 | 696.01 |
| 1534118400000 | 697.6 |
| 1534204800000 | 702.32 |
| 1534291200000 | 710.5 |
| 1534377600000 | 713.94 |
| 1534464000000 | 715.9299 |
| 1534723200000 | 711.95 |
| 1534809600000 | 701.6 |
| 1534896000000 | 692 |
| 1534982400000 | 693.21 |
| 1535068800000 | 692.7 |
| 1535328000000 | 686.1 |
| 1535414400000 | 682.32 |
| 1535500800000 | 687.53 |
| 1535587200000 | 690.78 |
| 1535673600000 | 689.02 |
| 1535932800000 | 689.45 |
| 1536019200000 | 696.84 |
| 1536105600000 | 700.94 |
| 1536192000000 | 703.45 |
| 1536278400000 | 698.45 |
| 1536537600000 | 701.17 |
| 1536624000000 | 700.29 |
| 1536710400000 | 697.6 |
| 1536796800000 | 699.94 |
| 1536883200000 | 696.94 |
| 1537142400000 | 697.54 |
| 1537228800000 | 695.85 |
| 1537315200000 | 683.4299 |
| 1537401600000 | 679.92 |
| 1537488000000 | 682.38 |
| 1537747200000 | 674.9299 |
| 1537833600000 | 667.09 |
| 1537920000000 | 662.32 |
| 1538006400000 | 672.72 |
| 1538092800000 | 686.32 |
| 1538352000000 | 686.37 |
| 1538438400000 | 696.61 |
| 1538524800000 | 689.33 |
| 1538611200000 | 693.61 |
| 1538697600000 | 705.03 |
| 1538956800000 | 712.63 |
| 1539043200000 | 715.61 |
| 1539129600000 | 707.67 |
| 1539216000000 | 691.83 |
| 1539302400000 | 692.26 |
| 1539561600000 | 693.0599 |
| 1539648000000 | 701.52 |
| 1539734400000 | 703.41 |
| 1539820800000 | 706.15 |
| 1539907200000 | 716.6 |
| 1540166400000 | 714.15 |
| 1540252800000 | 711 |
| 1540339200000 | 730.9299 |
| 1540425600000 | 721.11 |
| 1540512000000 | 709.57 |
| 1540771200000 | 717.34 |
| 1540857600000 | 720.73 |
| 1540944000000 | 715.3 |
| 1541030400000 | 707.84 |
| 1541116800000 | 705.98 |
| 1541376000000 | 714.63 |
| 1541462400000 | 719.08 |
| 1541548800000 | 723.53 |
| 1541635200000 | 724.65 |
| 1541721600000 | 730.12 |
| 1541980800000 | 736.83 |
| 1542067200000 | 737.69 |
| 1542153600000 | 728.19 |
| 1542240000000 | 722.49 |
| 1542326400000 | 727.16 |
| 1542585600000 | 726.7 |
| 1542672000000 | 724.94 |
| 1542758400000 | 716.24 |
| 1542844800000 | 715.45 |
| 1542931200000 | 720.16 |
| 1543190400000 | 724.03 |
| 1543276800000 | 733.08 |
| 1543363200000 | 733.36 |
| 1543449600000 | 725.12 |
| 1543536000000 | 740.26 |
| 1543795200000 | 745.4 |
| 1543881600000 | 746.1799 |
| 1543968000000 | 746.66 |
| 1544054400000 | 744.13 |
| 1544140800000 | 746.72 |
| 1544400000000 | 749.48 |
| 1544486400000 | 755.26 |
| 1544572800000 | 748.46 |
| 1544659200000 | 756.3099 |
| 1544745600000 | 757.05 |
| 1545004800000 | 730.3 |
| 1545091200000 | 723.67 |
| 1545177600000 | 718.38 |
| 1545264000000 | 720.09 |
| 1545350400000 | 714.8099 |
| 1545609600000 | 684.34 |
| 1545868800000 | 701.96 |
| 1545955200000 | 700.33 |
| 1546214400000 | 702.58 |
| 1546387200000 | 694.62 |
| 1546473600000 | 693.01 |
| 1546560000000 | 702.28 |
| 1546819200000 | 694.57 |
| 1546905600000 | 704.39 |
| 1546992000000 | 695.63 |
| 1547078400000 | 705.03 |
| 1547164800000 | 704.46 |
| 1547424000000 | 689.94 |
| 1547510400000 | 700.76 |
| 1547596800000 | 705.46 |
| 1547683200000 | 709.59 |
| 1547769600000 | 711.55 |
| 1548028800000 | 711.47 |
| 1548115200000 | 713.34 |
| 1548201600000 | 719.51 |
| 1548288000000 | 727.52 |
| 1548374400000 | 714.44 |
| 1548633600000 | 708.99 |
| 1548720000000 | 713.24 |
| 1548806400000 | 717.14 |
| 1548892800000 | 728.37 |
| 1548979200000 | 726.67 |
| 1549238400000 | 730.61 |
| 1549324800000 | 732.71 |
| 1549411200000 | 733.45 |
| 1549497600000 | 744.1799 |
| 1549584000000 | 749.82 |
| 1549843200000 | 752.41 |
| 1549929600000 | 752.13 |
| 1550016000000 | 751.15 |
| 1550102400000 | 750.1799 |
| 1550188800000 | 753.46 |
| 1550448000000 | 750.61 |
| 1550534400000 | 752.83 |
| 1550620800000 | 755.25 |
| 1550707200000 | 760.96 |
| 1550793600000 | 766.07 |
| 1551052800000 | 760.73 |
| 1551139200000 | 758.89 |
| 1551225600000 | 758.6 |
| 1551312000000 | 761.69 |
| 1551398400000 | 763.11 |
| 1551657600000 | 768.8099 |
| 1551744000000 | 768.57 |
| 1551830400000 | 767.83 |
| 1551916800000 | 776.04 |
| 1552003200000 | 778.61 |
| 1552262400000 | 784.91 |
| 1552348800000 | 786.58 |
| 1552435200000 | 785.39 |
| 1552521600000 | 784.7 |
| 1552608000000 | 786.9 |
| 1552867200000 | 783.12 |
| 1552953600000 | 773.58 |
| 1553040000000 | 775.21 |
| 1553126400000 | 783.17 |
| 1553212800000 | 793.75 |
| 1553472000000 | 791.91 |
| 1553558400000 | 800.28 |
| 1553644800000 | 797.0599 |
| 1553731200000 | 788.7 |
| 1553817600000 | 793.76 |
| 1554076800000 | 788.88 |
| 1554163200000 | 791.24 |
| 1554249600000 | 787.6 |
| 1554336000000 | 785.45 |
| 1554422400000 | 792.66 |
| 1554681600000 | 784.36 |
| 1554768000000 | 785.4299 |
| 1554854400000 | 784.32 |
| 1554940800000 | 786.94 |
| 1555027200000 | 788 |
| 1555286400000 | 788.3 |
| 1555372800000 | 778.34 |
| 1555459200000 | 776.45 |
| 1555545600000 | 780.76 |
| 1555977600000 | 785.41 |
| 1556064000000 | 789.82 |
| 1556150400000 | 797.36 |
| 1556236800000 | 797.36 |
| 1556496000000 | 792.3 |
| 1556582400000 | 802.47 |
| 1556668800000 | 791.83 |
| 1556755200000 | 793.75 |
| 1556841600000 | 798.35 |
| 1557100800000 | 792.94 |
| 1557187200000 | 790.83 |
| 1557273600000 | 779 |
| 1557360000000 | 776.65 |
| 1557446400000 | 788.8 |
| 1557705600000 | 797.16 |
| 1557792000000 | 793.15 |
| 1557878400000 | 792.61 |
| 1557964800000 | 799.6 |
| 1558051200000 | 805.12 |
| 1558310400000 | 806.05 |
| 1558396800000 | 805.71 |
| 1558483200000 | 814.11 |
| 1558569600000 | 820.25 |
| 1558656000000 | 814.76 |
| 1558915200000 | 815.66 |
| 1559001600000 | 804.4299 |
| 1559088000000 | 795.9 |
| 1559174400000 | 795.63 |
| 1559260800000 | 798.37 |
| 1559520000000 | 802.45 |
| 1559606400000 | 800.85 |
| 1559692800000 | 815.49 |
| 1559779200000 | 818.28 |
| 1559865600000 | 808.52 |
| 1560124800000 | 805.17 |
| 1560211200000 | 800.07 |
| 1560297600000 | 809.88 |
| 1560384000000 | 814.48 |
| 1560470400000 | 825.87 |
| 1560729600000 | 822.78 |
| 1560816000000 | 823.4299 |
| 1560902400000 | 827.91 |
| 1560988800000 | 827.0599 |
| 1561075200000 | 828.71 |
| 1561334400000 | 823.63 |
| 1561420800000 | 819.12 |
| 1561507200000 | 802.11 |
| 1561593600000 | 803.53 |
| 1561680000000 | 806.5 |
| 1561939200000 | 808.59 |
| 1562025600000 | 820.4299 |
| 1562112000000 | 828.12 |
| 1562198400000 | 828.13 |
| 1562284800000 | 831.26 |
| 1562544000000 | 832.74 |
| 1562630400000 | 833.86 |
| 1562716800000 | 833.17 |
| 1562803200000 | 833.39 |
| 1562889600000 | 828.1799 |
| 1563148800000 | 830.34 |
| 1563235200000 | 828.37 |
| 1563321600000 | 831.59 |
| 1563408000000 | 838.27 |
| 1563494400000 | 826.0599 |
| 1563753600000 | 824.38 |
| 1563840000000 | 824.92 |
| 1563926400000 | 826.15 |
| 1564012800000 | 822.85 |
| 1564099200000 | 828.34 |
| 1564358400000 | 832.16 |
| 1564444800000 | 825.54 |
| 1564531200000 | 821.98 |
| 1564617600000 | 835.71 |
| 1564704000000 | 832.9299 |
| 1564963200000 | 814.5 |
| 1565049600000 | 824.79 |
| 1565136000000 | 824.3099 |
| 1565222400000 | 834.36 |
| 1565308800000 | 834.29 |
| 1565568000000 | 831.65 |
| 1565654400000 | 834.79 |
| 1565740800000 | 830.17 |
| 1565827200000 | 843.91 |
| 1565913600000 | 848.34 |
| 1566172800000 | 855.02 |
| 1566259200000 | 853.94 |
| 1566345600000 | 859.42 |
| 1566432000000 | 860.68 |
| 1566518400000 | 849.72 |
| 1566777600000 | 858.96 |
| 1566864000000 | 861.13 |
| 1566950400000 | 861.37 |
| 1567036800000 | 867.64 |
| 1567123200000 | 872.89 |
| 1567382400000 | 876.42 |
| 1567468800000 | 891.78 |
| 1567555200000 | 887.67 |
| 1567641600000 | 877.07 |
| 1567728000000 | 874.15 |
| 1567987200000 | 868.41 |
| 1568073600000 | 870.52 |
| 1568160000000 | 882.29 |
| 1568246400000 | 881 |
| 1568332800000 | 872.23 |
| 1568592000000 | 880.01 |
| 1568678400000 | 883.39 |
| 1568764800000 | 886.6 |
| 1568851200000 | 890.15 |
| 1568937600000 | 897.13 |
| 1569196800000 | 899.57 |
| 1569283200000 | 908.65 |
| 1569369600000 | 911.85 |
| 1569456000000 | 917.32 |
| 1569542400000 | 913.78 |
| 1569801600000 | 918.03 |
| 1569888000000 | 913.84 |
| 1569974400000 | 899.84 |
| 1570060800000 | 899.27 |
| 1570147200000 | 913.06 |
| 1570406400000 | 907.95 |
| 1570492800000 | 902.15 |
| 1570579200000 | 904.56 |
| 1570665600000 | 900.79 |
| 1570752000000 | 896.18 |
| 1571011200000 | 891.12 |
| 1571097600000 | 887.35 |
| 1571184000000 | 888.08 |
| 1571270400000 | 884.9 |
| 1571356800000 | 886.16 |
| 1571616000000 | 889 |
| 1571702400000 | 893.93 |
| 1571788800000 | 897.97 |
| 1571875200000 | 902.04 |
| 1571961600000 | 893.79 |
| 1572220800000 | 882.18 |
| 1572307200000 | 881.28 |
| 1572393600000 | 888.34 |
| 1572480000000 | 889.73 |
| 1572566400000 | 886.74 |
| 1572825600000 | 876.72 |
| 1572912000000 | 874.03 |
| 1572998400000 | 876.51 |
| 1573084800000 | 867.55 |
| 1573171200000 | 865.93 |
| 1573430400000 | 859.04 |
| 1573516800000 | 861.93 |
| 1573603200000 | 874.77 |
| 1573689600000 | 878.22 |
| 1573776000000 | 877.12 |
| 1574035200000 | 876.53 |
| 1574121600000 | 874.54 |
| 1574208000000 | 880.93 |
| 1574294400000 | 876.78 |
| 1574380800000 | 880.53 |
| 1574640000000 | 878.86 |
| 1574726400000 | 881.98 |
| 1574812800000 | 884.61 |
| 1574899200000 | 884.06 |
| 1574985600000 | 881.06 |
| 1575244800000 | 870.78 |
| 1575331200000 | 874.03 |
| 1575417600000 | 879.6 |
| 1575504000000 | 879.75 |
| 1575590400000 | 881.4 |
| 1575849600000 | 876.13 |
| 1575936000000 | 874.37 |
| 1576022400000 | 877.47 |
| 1576108800000 | 871.04 |
| 1576195200000 | 876.57 |
| 1576454400000 | 888.07 |
| 1576540800000 | 888.51 |
| 1576627200000 | 894.2 |
| 1576713600000 | 894.91 |
| 1576800000000 | 904.11 |
| 1577059200000 | 895.2 |
| 1577145600000 | 895.97 |
| 1577404800000 | 894.07 |
| 1577664000000 | 890.72 |
| 1577750400000 | 893.63 |
| 1577923200000 | 883.42 |
| 1578009600000 | 887.47 |
| 1578268800000 | 887.43 |
| 1578355200000 | 889.63 |
| 1578441600000 | 891.48 |
| 1578528000000 | 897.16 |
| 1578614400000 | 898.58 |
| 1578873600000 | 902.68 |
| 1578960000000 | 906.04 |
| 1579046400000 | 915.93 |
| 1579132800000 | 922.61 |
| 1579219200000 | 933.57 |
| 1579478400000 | 934.76 |
| 1579564800000 | 941 |
| 1579651200000 | 945.64 |
| 1579737600000 | 956.79 |
| 1579824000000 | 961.22 |
| 1580083200000 | 959.23 |
| 1580169600000 | 963.43 |
| 1580256000000 | 966.49 |
| 1580342400000 | 971.4 |
| 1580428800000 | 963.08 |
| 1580688000000 | 968.67 |
| 1580774400000 | 959.94 |
| 1580860800000 | 967.11 |
| 1580947200000 | 969.34 |
| 1581033600000 | 968.2 |
| 1581292800000 | 974.96 |
| 1581379200000 | 979.6 |
| 1581465600000 | 981.7 |
| 1581552000000 | 996.36 |
| 1581638400000 | 1003.53 |
| 1581897600000 | 1004.96 |
| 1581984000000 | 1013.53 |
| 1582070400000 | 1005.79 |
| 1582156800000 | 1007.7 |
| 1582243200000 | 1001.89 |
| 1582502400000 | 989.72 |
| 1582588800000 | 967.77 |
| 1582675200000 | 958.33 |
| 1582761600000 | 904.85 |
| 1582848000000 | 873.92 |
| 1583107200000 | 912.07 |
| 1583193600000 | 898.52 |
| 1583280000000 | 951.77 |
| 1583366400000 | 932.52 |
| 1583452800000 | 915.71 |
| 1583712000000 | 855.27 |
| 1583798400000 | 869.49 |
| 1583884800000 | 829.55 |
| 1583971200000 | 757.62 |
| 1584057600000 | 801.61 |
| 1584316800000 | 705.12 |
| 1584403200000 | 806.42 |
| 1584489600000 | 777.83 |
| 1584576000000 | 748.96 |
| 1584662400000 | 690.09 |
| 1584921600000 | 647.0599 |
| 1585008000000 | 714.98 |
| 1585094400000 | 734.13 |
| 1585180800000 | 781.36 |
| 1585267200000 | 781.8 |
| 1585526400000 | 813.17 |
| 1585612800000 | 786.52 |
| 1585699200000 | 741.92 |
| 1585785600000 | 769.42 |
| 1585872000000 | 746.85 |
| 1586131200000 | 805.96 |
| 1586217600000 | 789.69 |
| 1586304000000 | 832.61 |
| 1586390400000 | 864.91 |
| 1586822400000 | 858.8 |
| 1586908800000 | 833.8099 |
| 1586995200000 | 838.77 |
| 1587081600000 | 863.7 |
| 1587340800000 | 831.51 |
| 1587427200000 | 819.3 |
| 1587513600000 | 846.23 |
| 1587600000000 | 831.97 |
| 1587686400000 | 838.44 |
| 1587945600000 | 846.38 |
| 1588032000000 | 850.54 |
| 1588118400000 | 842.29 |
| 1588204800000 | 814.77 |
| 1588291200000 | 790.66 |
| 1588550400000 | 803.24 |
| 1588636800000 | 816.52 |
| 1588723200000 | 791.91 |
| 1588809600000 | 796.4299 |
| 1588896000000 | 805.5599 |
| 1589155200000 | 805.51 |
| 1589241600000 | 794.24 |
| 1589328000000 | 789.1 |
| 1589414400000 | 799.35 |
| 1589500800000 | 788.3 |
| 1589760000000 | 817.75 |
| 1589846400000 | 798.42 |
| 1589932800000 | 799.09 |
| 1590019200000 | 794.55 |
| 1590105600000 | 807 |
| 1590364800000 | 807.16 |
| 1590451200000 | 806.9 |
| 1590537600000 | 816.24 |
| 1590624000000 | 834.49 |
| 1590710400000 | 835.26 |
| 1590969600000 | 843.69 |
| 1591056000000 | 845.34 |
| 1591142400000 | 853.96 |
| 1591228800000 | 828.91 |
| 1591315200000 | 842.91 |
| 1591574400000 | 865.77 |
| 1591660800000 | 843.69 |
| 1591747200000 | 839.1 |
| 1591833600000 | 802.92 |
| 1591920000000 | 811.71 |
| 1592179200000 | 814.94 |
| 1592265600000 | 821.72 |
| 1592352000000 | 820.05 |
| 1592438400000 | 820.26 |
| 1592524800000 | 797.8 |
| 1592784000000 | 803.04 |
| 1592870400000 | 788.7 |
| 1592956800000 | 785.07 |
| 1593043200000 | 780.65 |
| 1593129600000 | 772.74 |
| 1593388800000 | 784.39 |
| 1593475200000 | 788.84 |
| 1593561600000 | 804.25 |
| 1593648000000 | 808.75 |
| 1593734400000 | 807.73 |
| 1593993600000 | 793.17 |
| 1594080000000 | 792.09 |
| 1594166400000 | 795.91 |
| 1594252800000 | 787.57 |
| 1594339200000 | 800.4 |
| 1594598400000 | 797.77 |
| 1594684800000 | 803.37 |
| 1594771200000 | 799.03 |
| 1594857600000 | 808.53 |
| 1594944000000 | 827.1 |
| 1595203200000 | 814.55 |
| 1595289600000 | 814.99 |
| 1595376000000 | 819.47 |
| 1595462400000 | 819.97 |
| 1595548800000 | 812.5599 |
| 1595808000000 | 792.42 |
| 1595894400000 | 807.83 |
| 1595980800000 | 808.72 |
| 1596067200000 | 807.16 |
| 1596153600000 | 806.7 |
| 1596412800000 | 803.85 |
| 1596499200000 | 810.95 |
| 1596585600000 | 792.42 |
| 1596672000000 | 799.34 |
| 1596758400000 | 817.34 |
| 1597017600000 | 818.64 |
| 1597104000000 | 801.7 |
| 1597190400000 | 810.7 |
| 1597276800000 | 805.77 |
| 1597363200000 | 799.62 |
| 1597622400000 | 795.98 |
| 1597708800000 | 789.42 |
| 1597795200000 | 788.33 |
| 1597881600000 | 785.07 |
| 1597968000000 | 790.2 |
| 1598227200000 | 795.09 |
| 1598313600000 | 787.22 |
| 1598400000000 | 778.54 |
| 1598486400000 | 782.91 |
| 1598572800000 | 777.83 |
| 1598832000000 | 776.26 |
| 1598918400000 | 767.15 |
| 1599004800000 | 798.82 |
| 1599091200000 | 789.3099 |
| 1599177600000 | 787.3 |
| 1599436800000 | 785.44 |
| 1599523200000 | 783.22 |
| 1599609600000 | 792.24 |
| 1599696000000 | 774.25 |
| 1599782400000 | 779.38 |
| 1600041600000 | 786.59 |
| 1600128000000 | 793.39 |
| 1600214400000 | 793.2 |
| 1600300800000 | 788.3099 |
| 1600387200000 | 771.45 |
| 1600646400000 | 774.38 |
| 1600732800000 | 781.94 |
| 1600819200000 | 771.09 |
| 1600905600000 | 781.29 |
| 1600992000000 | 795.49 |
| 1601251200000 | 796.39 |
| 1601337600000 | 789.9 |
| 1601424000000 | 796.45 |
| 1601510400000 | 802.35 |
| 1601596800000 | 812.25 |
| 1601856000000 | 815.92 |
| 1601942400000 | 821.67 |
| 1602028800000 | 828.8 |
| 1602115200000 | 843.59 |
| 1602201600000 | 838.94 |
| 1602460800000 | 844.35 |
| 1602547200000 | 843.54 |
| 1602633600000 | 840.97 |
| 1602720000000 | 845.12 |
| 1602806400000 | 852 |
| 1603065600000 | 840.14 |
| 1603152000000 | 841.18 |
| 1603238400000 | 836.24 |
| 1603324800000 | 850.23 |
| 1603411200000 | 852.33 |
| 1603670400000 | 850.77 |
| 1603756800000 | 847.41 |
| 1603843200000 | 827.99 |
| 1603929600000 | 837.23 |
| 1604016000000 | 830.67 |
| 1604275200000 | 849.09 |
| 1604361600000 | 855.64 |
| 1604448000000 | 846.99 |
| 1604534400000 | 848.16 |
| 1604620800000 | 844.16 |
| 1604880000000 | 863.48 |
| 1604966400000 | 876.27 |
| 1605052800000 | 883.89 |
| 1605139200000 | 866.55 |
| 1605225600000 | 874.05 |
| 1605484800000 | 880.43 |
| 1605571200000 | 862.44 |
| 1605657600000 | 848.35 |
| 1605744000000 | 842.83 |
| 1605830400000 | 842.74 |
| 1606089600000 | 845.11 |
| 1606176000000 | 849.65 |
| 1606262400000 | 848.19 |
| 1606348800000 | 848.27 |
| 1606435200000 | 838.32 |
| 1606694400000 | 826.05 |
| 1606780800000 | 826.45 |
| 1606867200000 | 826.37 |
| 1606953600000 | 813.96 |
| 1607040000000 | 808.5 |
| 1607299200000 | 812.57 |
| 1607385600000 | 811.77 |
| 1607472000000 | 812.4299 |
| 1607558400000 | 804.66 |
| 1607644800000 | 807.08 |
| 1607904000000 | 801.71 |
| 1607990400000 | 815.07 |
| 1608076800000 | 803.82 |
| 1608163200000 | 806.0599 |
| 1608249600000 | 800.09 |
| 1608508800000 | 792.1 |
| 1608595200000 | 794.58 |
| 1608681600000 | 791.29 |
| 1608768000000 | 796.67 |
| 1609113600000 | 798.39 |
| 1609200000000 | 795.42 |
| 1609286400000 | 795.69 |
| 1609372800000 | 811.26 |
| 1609718400000 | 788.86 |
| 1609804800000 | 788.9299 |
| 1609891200000 | 807.08 |
| 1609977600000 | 799.23 |
| 1610064000000 | 806.19 |
| 1610323200000 | 805.23 |
| 1610409600000 | 800.33 |
| 1610496000000 | 813.33 |
| 1610582400000 | 811.27 |
| 1610668800000 | 821.42 |
| 1610928000000 | 822.84 |
| 1611014400000 | 816.83 |
| 1611100800000 | 823.13 |
| 1611187200000 | 814.97 |
| 1611273600000 | 814.33 |
| 1611532800000 | 829.34 |
| 1611619200000 | 819.47 |
| 1611705600000 | 802.96 |
| 1611792000000 | 810.69 |
| 1611878400000 | 804.3099 |
| 1612137600000 | 812.53 |
| 1612224000000 | 823.1 |
| 1612310400000 | 822.09 |
| 1612396800000 | 829.87 |
| 1612483200000 | 830.4 |
| 1612742400000 | 823.72 |
| 1612828800000 | 820.78 |
| 1612915200000 | 821.72 |
| 1613001600000 | 817 |
| 1613088000000 | 812.45 |
| 1613347200000 | 811.75 |
| 1613433600000 | 804.7 |
| 1613520000000 | 810.82 |
| 1613606400000 | 813.72 |
| 1613692800000 | 798.27 |
| 1613952000000 | 783.53 |
| 1614038400000 | 786.55 |
| 1614124800000 | 782.32 |
| 1614211200000 | 769.64 |
| 1614297600000 | 758.74 |
| 1614556800000 | 779.69 |
| 1614643200000 | 777.98 |
| 1614729600000 | 768.86 |
| 1614816000000 | 771.36 |
| 1614902400000 | 792.8 |
| 1615161600000 | 807.9 |
| 1615248000000 | 814.35 |
| 1615334400000 | 820.19 |
| 1615420800000 | 812.83 |
| 1615507200000 | 825.05 |
| 1615766400000 | 836.86 |
| 1615852800000 | 839.48 |
| 1615939200000 | 825.83 |
| 1616025600000 | 823.09 |
| 1616112000000 | 825.2 |
| 1616371200000 | 824.35 |
| 1616457600000 | 839.67 |
| 1616544000000 | 843.77 |
| 1616630400000 | 855.87 |
| 1616716800000 | 859.87 |
| 1616976000000 | 869.06 |
| 1617062400000 | 865.33 |
| 1617148800000 | 868.73 |
| 1617235200000 | 868.03 |
| 1617667200000 | 875.27 |
| 1617753600000 | 870.11 |
| 1617840000000 | 869.69 |
| 1617926400000 | 870.63 |
| 1618185600000 | 869.71 |
| 1618272000000 | 878.08 |
| 1618358400000 | 877.33 |
| 1618444800000 | 885.66 |
| 1618531200000 | 892.18 |
| 1618790400000 | 884.28 |
| 1618876800000 | 892.56 |
| 1618963200000 | 888.42 |
| 1619049600000 | 883.24 |
| 1619136000000 | 880.76 |
| 1619395200000 | 873.06 |
| 1619481600000 | 867.99 |
| 1619568000000 | 866.27 |
| 1619654400000 | 872.05 |
| 1619740800000 | 883.89 |
| 1620000000000 | 882.49 |
| 1620086400000 | 882.56 |
| 1620172800000 | 871.69 |
| 1620259200000 | 874.66 |
| 1620345600000 | 870.58 |
| 1620604800000 | 876.75 |
| 1620691200000 | 866.65 |
| 1620777600000 | 852.89 |
| 1620864000000 | 868.62 |
| 1620950400000 | 868.8 |
| 1621209600000 | 861.18 |
| 1621296000000 | 855.71 |
| 1621382400000 | 853.56 |
| 1621468800000 | 861.42 |
| 1621555200000 | 867.54 |
| 1621814400000 | 863.9 |
| 1621900800000 | 852.44 |
| 1621987200000 | 853.85 |
| 1622073600000 | 850.75 |
| 1622160000000 | 856.01 |
| 1622419200000 | 852.42 |
| 1622505600000 | 846.75 |
| 1622592000000 | 853.25 |
| 1622678400000 | 861.75 |
| 1622764800000 | 859.32 |
| 1623024000000 | 858.68 |
| 1623110400000 | 851.87 |
| 1623196800000 | 858.2 |
| 1623283200000 | 864.93 |
| 1623369600000 | 871.29 |
| 1623628800000 | 872.02 |
| 1623715200000 | 874.17 |
| 1623801600000 | 863.4 |
| 1623888000000 | 879.73 |
| 1623974400000 | 864.92 |
| 1624233600000 | 872.49 |
| 1624320000000 | 868.36 |
| 1624406400000 | 856.62 |
| 1624492800000 | 857.18 |
| 1624579200000 | 864.16 |
| 1624838400000 | 870.01 |
| 1624924800000 | 859.2 |
| 1625011200000 | 861.34 |
| 1625097600000 | 869.57 |
| 1625184000000 | 872.49 |
| 1625443200000 | 871.23 |
| 1625529600000 | 877.88 |
| 1625616000000 | 885.5 |
| 1625702400000 | 878.2 |
| 1625788800000 | 879.27 |
| 1626048000000 | 881.06 |
| 1626134400000 | 878.02 |
| 1626220800000 | 885.62 |
| 1626307200000 | 895.63 |
| 1626393600000 | 904.01 |
| 1626652800000 | 889.9 |
| 1626739200000 | 897.52 |
| 1626825600000 | 887.43 |
| 1626912000000 | 888.28 |
| 1626998400000 | 900.97 |
| 1627257600000 | 896.78 |
| 1627344000000 | 909.31 |
| 1627430400000 | 905.23 |
| 1627516800000 | 901.07 |
| 1627603200000 | 898.01 |
| 1627862400000 | 901.75 |
| 1627948800000 | 909.44 |
| 1628035200000 | 909.19 |
| 1628121600000 | 917.74 |
| 1628208000000 | 922.49 |
| 1628467200000 | 922.95 |
| 1628553600000 | 926.6 |
| 1628640000000 | 934.53 |
| 1628726400000 | 936.37 |
| 1628812800000 | 936.51 |
| 1629072000000 | 943.02 |
| 1629158400000 | 948.73 |
| 1629244800000 | 943.9 |
| 1629331200000 | 950.35 |
| 1629417600000 | 961.87 |
| 1629676800000 | 945.39 |
| 1629763200000 | 939.3 |
| 1629849600000 | 941.28 |
| 1629936000000 | 939.42 |
| 1630022400000 | 937.01 |
| 1630281600000 | 938.28 |
| 1630368000000 | 936.94 |
| 1630454400000 | 944.15 |
| 1630540800000 | 950.61 |
| 1630627200000 | 942.87 |
| 1630886400000 | 944.29 |
| 1630972800000 | 933.21 |
| 1631059200000 | 951.27 |
| 1631145600000 | 946.35 |
| 1631232000000 | 934.56 |
| 1631491200000 | 935.41 |
| 1631577600000 | 931.27 |
| 1631664000000 | 930.95 |
| 1631750400000 | 927.31 |
| 1631836800000 | 915.98 |
| 1632096000000 | 915.2 |
| 1632182400000 | 913.94 |
| 1632268800000 | 913.51 |
| 1632355200000 | 908.57 |
| 1632441600000 | 910.21 |
| 1632700800000 | 900.02 |
| 1632787200000 | 890.61 |
| 1632873600000 | 905.63 |
| 1632960000000 | 900.22 |
| 1633046400000 | 899.57 |
| 1633305600000 | 907.79 |
| 1633392000000 | 909.49 |
| 1633478400000 | 926.93 |
| 1633564800000 | 924.27 |
| 1633651200000 | 918.22 |
| 1633910400000 | 906.85 |
| 1633996800000 | 914.19 |
| 1634083200000 | 921.76 |
| 1634169600000 | 932.8 |
| 1634256000000 | 929.86 |
| 1634515200000 | 922.1 |
| 1634601600000 | 929.36 |
| 1634688000000 | 942.65 |
| 1634774400000 | 944.57 |
| 1634860800000 | 950.05 |
| 1635120000000 | 946.87 |
| 1635206400000 | 952.11 |
| 1635292800000 | 944.65 |
| 1635379200000 | 944.87 |
| 1635465600000 | 950.98 |
| 1635724800000 | 951.82 |
| 1635811200000 | 954.39 |
| 1635897600000 | 949.99 |
| 1635984000000 | 951.03 |
| 1636070400000 | 956.47 |
| 1636329600000 | 942.15 |
| 1636416000000 | 947.01 |
| 1636502400000 | 960.81 |
| 1636588800000 | 958.74 |
| 1636675200000 | 960.56 |
| 1636934400000 | 973.52 |
| 1637020800000 | 975.96 |
| 1637107200000 | 981.93 |
| 1637193600000 | 973.06 |
| 1637280000000 | 980.33 |
| 1637539200000 | 990.94 |
| 1637625600000 | 991.18 |
| 1637712000000 | 997.67 |
| 1637798400000 | 996.71 |
| 1637884800000 | 971.09 |
| 1638144000000 | 990.96 |
| 1638230400000 | 962.25 |
| 1638316800000 | 957.25 |
| 1638403200000 | 971.49 |
| 1638489600000 | 982.44 |
| 1638748800000 | 997.18 |
| 1638835200000 | 1006.5 |
| 1638921600000 | 997.63 |
| 1639008000000 | 999.27 |
| 1639094400000 | 1003.14 |
| 1639353600000 | 1015.53 |
| 1639440000000 | 1009.58 |
| 1639526400000 | 1026.48 |
| 1639612800000 | 1028.1099 |
| 1639699200000 | 1014.52 |
| 1639958400000 | 1012.17 |
| 1640044800000 | 1013.16 |
| 1640131200000 | 1011.92 |
| 1640217600000 | 1014.05 |
| 1640304000000 | 1012.11 |
| 1640563200000 | 1018.19 |
| 1640649600000 | 1028.96 |
| 1640736000000 | 1030.43 |
| 1640822400000 | 1034.97 |
| 1640908800000 | 1035.45 |
| 1641168000000 | 1031.55 |
| 1641254400000 | 1028.02 |
| 1641340800000 | 1022.05 |
| 1641427200000 | 1016.54 |
| 1641513600000 | 1018.01 |
| 1641772800000 | 1013.33 |
| 1641859200000 | 1003.43 |
| 1641945600000 | 1000.21 |
| 1642032000000 | 999.6 |
| 1642118400000 | 995.43 |
| 1642377600000 | 998.13 |
| 1642464000000 | 991.62 |
| 1642550400000 | 995.38 |
| 1642636800000 | 995.68 |
| 1642723200000 | 993.01 |
| 1642982400000 | 986.25 |
| 1643068800000 | 974.55 |
| 1643155200000 | 968.08 |
| 1643241600000 | 985.41 |
| 1643328000000 | 995.42 |
| 1643587200000 | 1009.54 |
| 1643673600000 | 993.58 |
| 1643760000000 | 1001.83 |
| 1643846400000 | 985.81 |
| 1643932800000 | 975.91 |
| 1644192000000 | 974.27 |
| 1644278400000 | 977.32 |
| 1644364800000 | 981.77 |
| 1644451200000 | 953.92 |
| 1644537600000 | 957.21 |
| 1644796800000 | 957.26 |
| 1644883200000 | 949.17 |
| 1644969600000 | 950.38 |
| 1645056000000 | 951.53 |
| 1645142400000 | 951.29 |
| 1645401600000 | 951.74 |
| 1645488000000 | 950.94 |
| 1645574400000 | 936.2 |
| 1645660800000 | 961.28 |
| 1645747200000 | 978.64 |
| 1646006400000 | 983.87 |
| 1646092800000 | 986.94 |
| 1646179200000 | 1006.23 |
| 1646265600000 | 1024.16 |
| 1646352000000 | 1060.46 |
| 1646611200000 | 1074.99 |
| 1646697600000 | 1055.23 |
| 1646784000000 | 1034.09 |
| 1646870400000 | 1044.1199 |
| 1646956800000 | 1046.02 |
| 1647216000000 | 1045.92 |
| 1647302400000 | 1058.52 |
| 1647388800000 | 1055.69 |
| 1647475200000 | 1050.19 |
| 1647561600000 | 1047.75 |
| 1647820800000 | 1053.63 |
| 1647907200000 | 1056.08 |
| 1647993600000 | 1059.34 |
| 1648080000000 | 1069.01 |
| 1648166400000 | 1085.67 |
| 1648425600000 | 1094.44 |
| 1648512000000 | 1090.4 |
| 1648598400000 | 1094.14 |
| 1648684800000 | 1095.25 |
| 1648771200000 | 1119.48 |
| 1649030400000 | 1115.8 |
| 1649116800000 | 1129.35 |
| 1649203200000 | 1151.28 |
| 1649289600000 | 1152.06 |
| 1649376000000 | 1160.24 |
| 1649635200000 | 1142.58 |
| 1649721600000 | 1147.7 |
| 1649808000000 | 1147.73 |
| 1649894400000 | 1153.84 |
| 1650326400000 | 1153.77 |
| 1650412800000 | 1154.65 |
| 1650499200000 | 1141.65 |
| 1650585600000 | 1129.16 |
| 1650844800000 | 1127.6099 |
| 1650931200000 | 1128.53 |
| 1651017600000 | 1141.07 |
| 1651104000000 | 1154.42 |
| 1651190400000 | 1117.43 |
| 1651449600000 | 1105.53 |
| 1651536000000 | 1107.17 |
| 1651622400000 | 1127.88 |
| 1651708800000 | 1116.83 |
| 1651795200000 | 1120.38 |
| 1652054400000 | 1115.65 |
| 1652140800000 | 1100.56 |
| 1652227200000 | 1107.79 |
| 1652313600000 | 1109.48 |
| 1652400000000 | 1124.6099 |
| 1652659200000 | 1126.67 |
| 1652745600000 | 1123.66 |
| 1652832000000 | 1112.78 |
| 1652918400000 | 1102.14 |
| 1653004800000 | 1109.81 |
| 1653264000000 | 1111.32 |
| 1653350400000 | 1125.6099 |
| 1653436800000 | 1128.85 |
| 1653523200000 | 1128.48 |
| 1653609600000 | 1146.96 |
| 1653868800000 | 1140.09 |
| 1653955200000 | 1131.48 |
| 1654041600000 | 1134.65 |
| 1654128000000 | 1137.8699 |
| 1654214400000 | 1132.15 |
| 1654473600000 | 1135.27 |
| 1654560000000 | 1144.19 |
| 1654646400000 | 1119.8699 |
| 1654732800000 | 1100.76 |
| 1654819200000 | 1103.46 |
| 1655078400000 | 1067.02 |
| 1655164800000 | 1041.79 |
| 1655251200000 | 1048.24 |
| 1655337600000 | 1019.78 |
| 1655424000000 | 1013.73 |
| 1655683200000 | 1006.87 |
| 1655769600000 | 1023.32 |
| 1655856000000 | 1029.94 |
| 1655942400000 | 1059.13 |
| 1656028800000 | 1076.52 |
| 1656288000000 | 1078.74 |
| 1656374400000 | 1083.01 |
| 1656460800000 | 1088.88 |
| 1656547200000 | 1101.78 |
| 1656633600000 | 1133.85 |
| 1656892800000 | 1130.73 |
| 1656979200000 | 1113.26 |
| 1657065600000 | 1130.27 |
| 1657152000000 | 1132.33 |
| 1657238400000 | 1128.42 |
| 1657497600000 | 1144.27 |
| 1657584000000 | 1141.91 |
| 1657670400000 | 1131.42 |
| 1657756800000 | 1144.72 |
| 1657843200000 | 1138.46 |
| 1658102400000 | 1110.6099 |
| 1658188800000 | 1114.04 |
| 1658275200000 | 1104.94 |
| 1658361600000 | 1111.34 |
| 1658448000000 | 1120.42 |
| 1658707200000 | 1134.76 |
| 1658793600000 | 1149.3699 |
| 1658880000000 | 1154.4 |
| 1658966400000 | 1188.97 |
| 1659052800000 | 1194.24 |
| 1659312000000 | 1185.57 |
| 1659398400000 | 1191.57 |
| 1659484800000 | 1208.88 |
| 1659571200000 | 1202.81 |
| 1659657600000 | 1204.52 |
| 1659916800000 | 1201.22 |
| 1660003200000 | 1212.27 |
| 1660089600000 | 1202.32 |
| 1660176000000 | 1202.58 |
| 1660262400000 | 1233.24 |
| 1660521600000 | 1248.9 |
| 1660608000000 | 1255.42 |
| 1660694400000 | 1256.03 |
| 1660780800000 | 1262.93 |
| 1660867200000 | 1272.57 |
| 1661126400000 | 1266.2 |
| 1661212800000 | 1256.06 |
| 1661299200000 | 1260.17 |
| 1661385600000 | 1269.73 |
| 1661472000000 | 1245.95 |
| 1661731200000 | 1253.68 |
| 1661817600000 | 1235.29 |
| 1661904000000 | 1219.26 |
| 1661990400000 | 1250.25 |
| 1662076800000 | 1227.45 |
| 1662336000000 | 1240.39 |
| 1662422400000 | 1244.9 |
| 1662508800000 | 1276.54 |
| 1662595200000 | 1275.43 |
| 1662681600000 | 1269.34 |
| 1662940800000 | 1270.01 |
| 1663027200000 | 1252.59 |
| 1663113600000 | 1264.04 |
| 1663200000000 | 1235.54 |
| 1663286400000 | 1226.31 |
| 1663545600000 | 1244.49 |
| 1663632000000 | 1229.54 |
| 1663718400000 | 1227.92 |
| 1663804800000 | 1230.01 |
| 1663891200000 | 1229.74 |
| 1664150400000 | 1210.8699 |
| 1664236800000 | 1193.69 |
| 1664323200000 | 1205.33 |
| 1664409600000 | 1144.25 |
| 1664496000000 | 1120.94 |
| 1664755200000 | 1150.98 |
| 1664841600000 | 1160.02 |
| 1664928000000 | 1147.6099 |
| 1665014400000 | 1109.69 |
| 1665100800000 | 1092.3 |
| 1665360000000 | 1102.75 |
| 1665446400000 | 1099.06 |
| 1665532800000 | 1065.96 |
| 1665619200000 | 1089.65 |
| 1665705600000 | 1067.8699 |
| 1665964800000 | 1084.75 |
| 1666051200000 | 1100.14 |
| 1666137600000 | 1094.84 |
| 1666224000000 | 1063.67 |
| 1666310400000 | 1085.93 |
| 1666569600000 | 1085.81 |
| 1666656000000 | 1098.07 |
| 1666742400000 | 1085.51 |
| 1666828800000 | 1097.48 |
| 1666915200000 | 1129.3599 |
| 1667174400000 | 1127.47 |
| 1667260800000 | 1131.41 |
| 1667347200000 | 1120.8599 |
| 1667433600000 | 1141.34 |
| 1667520000000 | 1129.73 |
| 1667779200000 | 1101.09 |
| 1667865600000 | 1102.08 |
| 1667952000000 | 1097.16 |
| 1668038400000 | 1127.95 |
| 1668124800000 | 1098.33 |
| 1668384000000 | 1084.8 |
| 1668470400000 | 1090.71 |
| 1668556800000 | 1097.1099 |
| 1668643200000 | 1089.15 |
| 1668729600000 | 1106.8599 |
| 1668988800000 | 1125.33 |
| 1669075200000 | 1129.48 |
| 1669161600000 | 1131.18 |
| 1669248000000 | 1127.64 |
| 1669334400000 | 1134.96 |
| 1669593600000 | 1125.07 |
| 1669680000000 | 1121.73 |
| 1669766400000 | 1155.69 |
| 1669852800000 | 1134.33 |
| 1669939200000 | 1132.16 |
| 1670198400000 | 1118.98 |
| 1670284800000 | 1127.56 |
| 1670371200000 | 1122.97 |
| 1670457600000 | 1124.75 |
| 1670544000000 | 1121.07 |
| 1670803200000 | 1145.46 |
| 1670889600000 | 1136.31 |
| 1670976000000 | 1133.78 |
| 1671062400000 | 1118.76 |
| 1671148800000 | 1104.3 |
| 1671408000000 | 1101.24 |
| 1671494400000 | 1095.93 |
| 1671580800000 | 1113.04 |
| 1671667200000 | 1106.58 |
| 1671753600000 | 1116.97 |
| 1672099200000 | 1119.82 |
| 1672185600000 | 1112.01 |
| 1672272000000 | 1114.94 |
| 1672358400000 | 1103.41 |
| 1672617600000 | 1103.41 |
| 1672704000000 | 1115.54 |
| 1672790400000 | 1119.77 |
| 1672876800000 | 1103.73 |
| 1672963200000 | 1118.6199 |
| 1673222400000 | 1109.71 |
| 1673308800000 | 1109.25 |
| 1673395200000 | 1116.6199 |
| 1673481600000 | 1101.74 |
| 1673568000000 | 1097.08 |
| 1673827200000 | 1097.73 |
| 1673913600000 | 1099.28 |
| 1674000000000 | 1070.3599 |
| 1674086400000 | 1064.2 |
| 1674172800000 | 1066.67 |
| 1674432000000 | 1064.53 |
| 1674518400000 | 1068.19 |
| 1674604800000 | 1053.72 |
| 1674691200000 | 1061.16 |
| 1674777600000 | 1062.3599 |
| 1675036800000 | 1055.39 |
| 1675123200000 | 1063.92 |
| 1675209600000 | 1059.76 |
| 1675296000000 | 1057.39 |
| 1675382400000 | 1046.54 |
| 1675641600000 | 1067.69 |
| 1675728000000 | 1070.3 |
| 1675814400000 | 1050.97 |
| 1675900800000 | 1035.8 |
| 1675987200000 | 1064.29 |
| 1676246400000 | 1064.66 |
| 1676332800000 | 1059.8 |
| 1676419200000 | 1070.44 |
| 1676505600000 | 1064.7 |
| 1676592000000 | 1076.95 |
| 1676851200000 | 1074.69 |
| 1676937600000 | 1055.84 |
| 1677024000000 | 1057.38 |
| 1677110400000 | 1055.02 |
| 1677196800000 | 1060.47 |
| 1677456000000 | 1048.48 |
| 1677542400000 | 1031.15 |
| 1677628800000 | 1008.81 |
| 1677715200000 | 1031.05 |
| 1677801600000 | 1048.15 |
| 1678060800000 | 1045.88 |
| 1678147200000 | 1038.97 |
| 1678233600000 | 1049.3599 |
| 1678320000000 | 1040.8699 |
| 1678406400000 | 1013.7 |
| 1678665600000 | 1024.8599 |
| 1678752000000 | 1040.18 |
| 1678838400000 | 1071.26 |
| 1678924800000 | 1069.85 |
| 1679011200000 | 1056.8699 |
| 1679270400000 | 1057 |
| 1679356800000 | 1032.45 |
| 1679443200000 | 1011.26 |
| 1679529600000 | 992.37 |
| 1679616000000 | 1033.59 |
| 1679875200000 | 1032.7 |
| 1679961600000 | 1031.3 |
| 1680048000000 | 1045.89 |
| 1680134400000 | 1044.56 |
| 1680220800000 | 1057.07 |
| 1680480000000 | 1048.55 |
| 1680566400000 | 1045.57 |
| 1680652800000 | 1074.38 |
| 1680739200000 | 1080.96 |
| 1681171200000 | 1081.31 |
| 1681257600000 | 1075.53 |
| 1681344000000 | 1069.8 |
| 1681430400000 | 1062.6099 |
| 1681689600000 | 1077.07 |
| 1681776000000 | 1067.43 |
| 1681862400000 | 1074.88 |
| 1681948800000 | 1072.73 |
| 1682035200000 | 1076.1199 |
| 1682294400000 | 1074.58 |
| 1682380800000 | 1078.94 |
| 1682467200000 | 1049.29 |
| 1682553600000 | 1061.8 |
| 1682640000000 | 1060.83 |
| 1682899200000 | 1068.83 |
| 1682985600000 | 1057.63 |
| 1683072000000 | 1048.67 |
| 1683158400000 | 1061.09 |
| 1683244800000 | 1067.54 |
| 1683504000000 | 1064.99 |
| 1683590400000 | 1069.77 |
| 1683676800000 | 1078.02 |
| 1683763200000 | 1072.7 |
| 1683849600000 | 1082.52 |
| 1684108800000 | 1069.94 |
| 1684195200000 | 1047.75 |
| 1684281600000 | 1047.57 |
| 1684368000000 | 1048.05 |
| 1684454400000 | 1045.56 |
| 1684713600000 | 1043.9 |
| 1684800000000 | 1041.29 |
| 1684886400000 | 1036.96 |
| 1684972800000 | 1027.31 |
| 1685059200000 | 1029.18 |
| 1685318400000 | 1029 |
| 1685404800000 | 1023.51 |
| 1685491200000 | 1038.35 |
| 1685577600000 | 1026.15 |
| 1685664000000 | 1037.71 |
| 1685923200000 | 1042.67 |
| 1686009600000 | 1042.53 |
| 1686096000000 | 1054.97 |
| 1686182400000 | 1053.52 |
| 1686268800000 | 1049.66 |
| 1686528000000 | 1049.02 |
| 1686614400000 | 1042.71 |
| 1686700800000 | 1037.79 |
| 1686787200000 | 1042.59 |
| 1686873600000 | 1046.71 |
| 1687132800000 | 1046.54 |
| 1687219200000 | 1037.82 |
| 1687305600000 | 1040.9 |
| 1687392000000 | 1034.26 |
| 1687478400000 | 1026.74 |
| 1687737600000 | 1033.77 |
| 1687824000000 | 1031.78 |
| 1687910400000 | 1022.47 |
| 1687996800000 | 1024.93 |
| 1688083200000 | 1036.42 |
| 1688342400000 | 1041.93 |
| 1688428800000 | 1041.94 |
| 1688515200000 | 1054.47 |
| 1688601600000 | 1043.71 |
| 1688688000000 | 1027.83 |
| 1688947200000 | 1021.82 |
| 1689033600000 | 1030.8699 |
| 1689120000000 | 1032.39 |
| 1689206400000 | 1029.69 |
| 1689292800000 | 1022.04 |
| 1689552000000 | 1012.14 |
| 1689638400000 | 1003.78 |
| 1689724800000 | 1017.45 |
| 1689811200000 | 1040.9 |
| 1689897600000 | 1058.38 |
| 1690156800000 | 1058.71 |
| 1690243200000 | 1063.4 |
| 1690329600000 | 1058.67 |
| 1690416000000 | 1048.79 |
| 1690502400000 | 1041.5 |
| 1690761600000 | 1043.33 |
| 1690848000000 | 1035.75 |
| 1690934400000 | 1040.67 |
| 1691020800000 | 1017.21 |
| 1691107200000 | 999.18 |
| 1691366400000 | 1001.66 |
| 1691452800000 | 1009.7 |
| 1691539200000 | 1010.05 |
| 1691625600000 | 1003.2 |
| 1691712000000 | 1012.42 |
| 1691971200000 | 1011.26 |
| 1692057600000 | 991.55 |
| 1692144000000 | 999.22 |
| 1692230400000 | 996.91 |
| 1692316800000 | 1002.76 |
| 1692576000000 | 996.08 |
| 1692662400000 | 1001.21 |
| 1692748800000 | 1005.75 |
| 1692835200000 | 1000.01 |
| 1692921600000 | 1013.76 |
| 1693180800000 | 1009.83 |
| 1693267200000 | 1011.36 |
| 1693353600000 | 999 |
| 1693440000000 | 995.76 |
| 1693526400000 | 996.76 |
| 1693785600000 | 998.71 |
| 1693872000000 | 992.65 |
| 1693958400000 | 992.99 |
| 1694044800000 | 1006.38 |
| 1694131200000 | 1013.28 |
| 1694390400000 | 1014.53 |
| 1694476800000 | 1020.02 |
| 1694563200000 | 1029.96 |
| 1694649600000 | 1050.34 |
| 1694736000000 | 1045.95 |
| 1694995200000 | 1044.1199 |
| 1695081600000 | 1037.49 |
| 1695168000000 | 1035.76 |
| 1695254400000 | 1029.67 |
| 1695340800000 | 1027.77 |
| 1695600000000 | 1033.83 |
| 1695686400000 | 1004.91 |
| 1695772800000 | 993.68 |
| 1695859200000 | 971.05 |
| 1695945600000 | 968.58 |
| 1696204800000 | 935.32 |
| 1696291200000 | 946.93 |
| 1696377600000 | 945.83 |
| 1696464000000 | 939.42 |
| 1696550400000 | 950.08 |
| 1696809600000 | 958.99 |
| 1696896000000 | 965.79 |
| 1696982400000 | 977.24 |
| 1697068800000 | 969.25 |
| 1697155200000 | 984.78 |
| 1697414400000 | 990.28 |
| 1697500800000 | 985.7 |
| 1697587200000 | 980.11 |
| 1697673600000 | 967.85 |
| 1697760000000 | 957.08 |
| 1698019200000 | 946.32 |
| 1698105600000 | 968.93 |
| 1698192000000 | 979.12 |
| 1698278400000 | 987.4 |
| 1698364800000 | 968 |
| 1698624000000 | 971.56 |
| 1698710400000 | 983.8 |
| 1698796800000 | 996.69 |
| 1698883200000 | 1008.26 |
| 1698969600000 | 1003.98 |
| 1699228800000 | 1001.05 |
| 1699315200000 | 999.83 |
| 1699401600000 | 991.75 |
| 1699488000000 | 979.9 |
| 1699574400000 | 988.71 |
| 1699833600000 | 976.95 |
| 1699920000000 | 998.05 |
| 1700006400000 | 992.04 |
| 1700092800000 | 996.07 |
| 1700179200000 | 996.94 |
| 1700438400000 | 989.83 |
| 1700524800000 | 992.23 |
| 1700611200000 | 1001.94 |
| 1700697600000 | 998.17 |
| 1700784000000 | 998.41 |
| 1701043200000 | 999.42 |
| 1701129600000 | 996.41 |
| 1701216000000 | 989.69 |
| 1701302400000 | 1000.89 |
| 1701388800000 | 1021.47 |
| 1701648000000 | 1020.26 |
| 1701734400000 | 1013.75 |
| 1701820800000 | 1027.24 |
| 1701907200000 | 1025.73 |
| 1701993600000 | 1025.23 |
| 1702252800000 | 1034.45 |
| 1702339200000 | 1029.54 |
| 1702425600000 | 1063.55 |
| 1702512000000 | 1031.45 |
| 1702598400000 | 1022.44 |
| 1702857600000 | 1021.25 |
| 1702944000000 | 1019.23 |
| 1703030400000 | 1002.45 |
| 1703116800000 | 1002.36 |
| 1703203200000 | 1003.87 |
| 1703635200000 | 1001.07 |
| 1703721600000 | 1007.78 |
| 1703808000000 | 1013.13 |
| 1704153600000 | 1034.19 |
| 1704240000000 | 1040.25 |
| 1704326400000 | 1032.89 |
| 1704412800000 | 1033.71 |
| 1704672000000 | 1041.3 |
| 1704758400000 | 1039.83 |
| 1704844800000 | 1035.31 |
| 1704931200000 | 1016.11 |
| 1705017600000 | 1021.02 |
| 1705276800000 | 1022.33 |
| 1705363200000 | 1019.26 |
| 1705449600000 | 1008.36 |
| 1705536000000 | 1000.5 |
| 1705622400000 | 997.83 |
| 1705881600000 | 993.44 |
| 1705968000000 | 1000.18 |
| 1706054400000 | 981.46 |
| 1706140800000 | 1003.64 |
| 1706227200000 | 1004.11 |
| 1706486400000 | 1015.82 |
| 1706572800000 | 1013.39 |
| 1706659200000 | 1007.99 |
| 1706745600000 | 1029.53 |
| 1706832000000 | 1016.55 |
| 1707091200000 | 1005.43 |
| 1707177600000 | 1006.81 |
| 1707264000000 | 1006.85 |
| 1707350400000 | 999.07 |
| 1707436800000 | 1000.31 |
| 1707696000000 | 1010.82 |
| 1707782400000 | 1006.48 |
| 1707868800000 | 1013.27 |
| 1707955200000 | 1024.23 |
| 1708041600000 | 1024.23 |
| 1708300800000 | 1024.56 |
| 1708387200000 | 1018.34 |
| 1708473600000 | 1032.6099 |
| 1708560000000 | 1028.09 |
| 1708646400000 | 1034.05 |
| 1708905600000 | 1012.59 |
| 1708992000000 | 1029.1099 |
| 1709078400000 | 1033.41 |
| 1709164800000 | 1034.51 |
| 1709251200000 | 1026.85 |
| 1709510400000 | 1039.89 |
| 1709596800000 | 1037.04 |
| 1709683200000 | 1042.76 |
| 1709769600000 | 1046.81 |
| 1709856000000 | 1045.44 |
| 1710115200000 | 1052.74 |
| 1710201600000 | 1045.92 |
| 1710288000000 | 1050.04 |
| 1710374400000 | 1048.52 |
| 1710460800000 | 1049.73 |
| 1710720000000 | 1054.67 |
| 1710806400000 | 1065.76 |
| 1710892800000 | 1067.95 |
| 1710979200000 | 1067.03 |
| 1711065600000 | 1072.82 |
| 1711324800000 | 1074.94 |
| 1711411200000 | 1064.58 |
| 1711497600000 | 1091.21 |
| 1711584000000 | 1100.42 |
| 1712016000000 | 1098.09 |
| 1712102400000 | 1089.21 |
| 1712188800000 | 1080.16 |
| 1712275200000 | 1089.79 |
| 1712534400000 | 1091.83 |
| 1712620800000 | 1094.84 |
| 1712707200000 | 1090.49 |
| 1712793600000 | 1092.4 |
| 1712880000000 | 1092.24 |
| 1713139200000 | 1083.23 |
| 1713225600000 | 1069.81 |
| 1713312000000 | 1088.79 |
| 1713398400000 | 1091.38 |
| 1713484800000 | 1104.27 |
| 1713744000000 | 1116.8699 |
| 1713830400000 | 1116.68 |
| 1713916800000 | 1124.57 |
| 1714003200000 | 1125.8699 |
| 1714089600000 | 1117.49 |
| 1714348800000 | 1130.27 |
| 1714435200000 | 1124.14 |
| 1714521600000 | 1134.57 |
| 1714608000000 | 1140.41 |
| 1714694400000 | 1141.03 |
| 1714953600000 | 1146.6199 |
| 1715040000000 | 1157.27 |
| 1715126400000 | 1170.28 |
| 1715212800000 | 1183.31 |
| 1715299200000 | 1184.34 |
| 1715558400000 | 1179.2 |
| 1715644800000 | 1178.8699 |
| 1715731200000 | 1189.6199 |
| 1715817600000 | 1186.72 |
| 1715904000000 | 1186.54 |
| 1716163200000 | 1184.59 |
| 1716249600000 | 1194.47 |
| 1716336000000 | 1185.63 |
| 1716422400000 | 1168.3 |
| 1716508800000 | 1176.1 |
| 1716768000000 | 1174.91 |
| 1716854400000 | 1169.28 |
| 1716940800000 | 1160.25 |
| 1717027200000 | 1172.68 |
| 1717113600000 | 1191.44 |
| 1717372800000 | 1174.46 |
| 1717459200000 | 1175.04 |
| 1717545600000 | 1171.49 |
| 1717632000000 | 1159.3599 |
| 1717718400000 | 1154.49 |
| 1717977600000 | 1176.57 |
| 1718064000000 | 1170.83 |
| 1718150400000 | 1150.59 |
| 1718236800000 | 1160.93 |
| 1718323200000 | 1168.88 |
| 1718582400000 | 1156.74 |
| 1718668800000 | 1155.24 |
| 1718755200000 | 1153.66 |
| 1718841600000 | 1166.16 |
| 1718928000000 | 1165.45 |
| 1719187200000 | 1175.06 |
| 1719273600000 | 1168.07 |
| 1719360000000 | 1165.89 |
| 1719446400000 | 1164.96 |
| 1719532800000 | 1153.67 |
| 1719792000000 | 1143.8 |
| 1719878400000 | 1146.51 |
| 1719964800000 | 1147.63 |
| 1720051200000 | 1147.68 |
| 1720137600000 | 1147.4 |
| 1720396800000 | 1147.6 |
| 1720483200000 | 1152.05 |
| 1720569600000 | 1161.8699 |
| 1720656000000 | 1174.4 |
| 1720742400000 | 1179.68 |
| 1721001600000 | 1155.41 |
| 1721088000000 | 1169.64 |
| 1721174400000 | 1165.52 |
| 1721260800000 | 1166.53 |
| 1721347200000 | 1169.6199 |
| 1721606400000 | 1179.72 |
| 1721692800000 | 1174.53 |
| 1721779200000 | 1184.67 |
| 1721865600000 | 1166.63 |
| 1721952000000 | 1175.58 |
| 1722211200000 | 1186.15 |
| 1722297600000 | 1193.43 |
| 1722384000000 | 1206.13 |
| 1722470400000 | 1230.3699 |
| 1722556800000 | 1218.75 |
| 1722816000000 | 1181.72 |
| 1722902400000 | 1195.17 |
| 1722988800000 | 1203.3699 |
| 1723075200000 | 1208.38 |
| 1723161600000 | 1209.44 |
| 1723420800000 | 1209.22 |
| 1723507200000 | 1213.04 |
| 1723593600000 | 1205.49 |
| 1723680000000 | 1211.76 |
| 1723766400000 | 1214.6099 |
| 1724025600000 | 1214.31 |
| 1724112000000 | 1207.41 |
| 1724198400000 | 1214.3699 |
| 1724284800000 | 1214.3699 |
| 1724371200000 | 1211.06 |
| 1724630400000 | 1217.6099 |
| 1724716800000 | 1210.85 |
| 1724803200000 | 1214.81 |
| 1724889600000 | 1227.22 |
| 1724976000000 | 1236.25 |
| 1725235200000 | 1236.1 |
| 1725321600000 | 1236.31 |
| 1725408000000 | 1240.4 |
| 1725494400000 | 1238.3599 |
| 1725580800000 | 1221.29 |
| 1725840000000 | 1242.42 |
| 1725926400000 | 1249.7 |
| 1726012800000 | 1254.16 |
| 1726099200000 | 1253.43 |
| 1726185600000 | 1263.72 |
| 1726444800000 | 1267.84 |
| 1726531200000 | 1263.52 |
| 1726617600000 | 1253.81 |
| 1726704000000 | 1247.71 |
| 1726790400000 | 1275.3699 |
| 1727049600000 | 1289.3599 |
| 1727136000000 | 1278.73 |
| 1727222400000 | 1283.32 |
| 1727308800000 | 1274.25 |
| 1727395200000 | 1283.54 |
| 1727654400000 | 1291.5 |
| 1727740800000 | 1309.99 |
| 1727827200000 | 1315.21 |
| 1727913600000 | 1317.47 |
| 1728000000000 | 1320.59 |
| 1728259200000 | 1291.69 |
| 1728345600000 | 1295.39 |
| 1728432000000 | 1290.69 |
| 1728518400000 | 1288.84 |
| 1728604800000 | 1297.04 |
| 1728864000000 | 1315.73 |
| 1728950400000 | 1323.59 |
| 1729036800000 | 1349.16 |
| 1729123200000 | 1345.45 |
| 1729209600000 | 1347.79 |
| 1729468800000 | 1345.81 |
| 1729555200000 | 1344.05 |
| 1729641600000 | 1360.05 |
| 1729728000000 | 1346.69 |
| 1729814400000 | 1323.54 |
| 1730073600000 | 1334.79 |
| 1730160000000 | 1317.98 |
| 1730246400000 | 1304.5 |
| 1730332800000 | 1317.01 |
| 1730419200000 | 1292.1199 |
| 1730678400000 | 1273.2 |
| 1730764800000 | 1290.72 |
| 1730851200000 | 1301.32 |
| 1730937600000 | 1296.59 |
| 1731024000000 | 1326.94 |
| 1731283200000 | 1343.02 |
| 1731369600000 | 1336.35 |
| 1731456000000 | 1337.3699 |
| 1731542400000 | 1331.43 |
| 1731628800000 | 1352 |
| 1731888000000 | 1357.28 |
| 1731974400000 | 1364.93 |
| 1732060800000 | 1374.1 |
| 1732147200000 | 1398.17 |
| 1732233600000 | 1406.51 |
| 1732492800000 | 1399.99 |
| 1732579200000 | 1420.21 |
| 1732665600000 | 1408.28 |
| 1732752000000 | 1410.77 |
| 1732838400000 | 1409.71 |
| 1733097600000 | 1394.05 |
| 1733184000000 | 1377.74 |
| 1733270400000 | 1376.73 |
| 1733356800000 | 1373.51 |
| 1733443200000 | 1360.52 |
| 1733702400000 | 1338.4 |
| 1733788800000 | 1339.13 |
| 1733875200000 | 1333.3699 |
| 1733961600000 | 1333.7 |
| 1734048000000 | 1330.54 |
| 1734307200000 | 1318.33 |
| 1734393600000 | 1312.57 |
| 1734480000000 | 1287.67 |
| 1734566400000 | 1304 |
| 1734652800000 | 1318.8 |
| 1734912000000 | 1322.26 |
| 1734998400000 | 1329.8699 |
| 1735257600000 | 1318.84 |
| 1735516800000 | 1318.6099 |
| 1735603200000 | 1320.34 |
| 1735776000000 | 1337.64 |
| 1735862400000 | 1349.53 |
| 1736121600000 | 1323.39 |
| 1736208000000 | 1324.5 |
| 1736294400000 | 1336.85 |
| 1736380800000 | 1336.47 |
| 1736467200000 | 1335.5 |
| 1736726400000 | 1328.92 |
| 1736812800000 | 1329.95 |
| 1736899200000 | 1346.46 |
| 1736985600000 | 1378.89 |
| 1737072000000 | 1381.04 |
| 1737331200000 | 1367.85 |
| 1737417600000 | 1386.55 |
| 1737504000000 | 1357.41 |
| 1737590400000 | 1365.21 |
| 1737676800000 | 1361.59 |
| 1737936000000 | 1340.55 |
| 1738022400000 | 1334.57 |
| 1738108800000 | 1334.13 |
| 1738195200000 | 1364.68 |
| 1738281600000 | 1360.3699 |
| 1738540800000 | 1379.6199 |
| 1738627200000 | 1360.07 |
| 1738713600000 | 1369.45 |
| 1738800000000 | 1375.66 |
| 1738886400000 | 1375.89 |
| 1739145600000 | 1393.46 |
| 1739232000000 | 1396.58 |
| 1739318400000 | 1390.97 |
| 1739404800000 | 1384.57 |
| 1739491200000 | 1371.96 |
| 1739750400000 | 1375.64 |
| 1739836800000 | 1387.24 |
| 1739923200000 | 1399.05 |
| 1740009600000 | 1392.67 |
| 1740096000000 | 1395.28 |
| 1740355200000 | 1388.28 |
| 1740441600000 | 1378.49 |
| 1740528000000 | 1380.6 |
| 1740614400000 | 1366.33 |
| 1740700800000 | 1388.78 |
| 1740960000000 | 1382.21 |
| 1741046400000 | 1354.2 |
| 1741132800000 | 1317.38 |
| 1741219200000 | 1284.53 |
| 1741305600000 | 1300.75 |
| 1741564800000 | 1314.97 |
| 1741651200000 | 1291.65 |
| 1741737600000 | 1287.46 |
| 1741824000000 | 1298.09 |
| 1741910400000 | 1318.89 |
| 1742169600000 | 1319.79 |
| 1742256000000 | 1311.01 |
| 1742342400000 | 1321.79 |
| 1742428800000 | 1330.1099 |
| 1742515200000 | 1326.09 |
| 1742774400000 | 1329.75 |
| 1742860800000 | 1311.92 |
| 1742947200000 | 1322.6099 |
| 1743033600000 | 1321.26 |
| 1743120000000 | 1325.92 |
| 1743379200000 | 1342.98 |
| 1743465600000 | 1346.99 |
| 1743552000000 | 1347.26 |
| 1743638400000 | 1312.28 |
| 1743724800000 | 1254.82 |
| 1743984000000 | 1242.07 |
| 1744070400000 | 1236.15 |
| 1744156800000 | 1269.3699 |
| 1744243200000 | 1248.66 |
| 1744329600000 | 1246.88 |
| 1744588800000 | 1263.92 |
| 1744675200000 | 1268.85 |
| 1744761600000 | 1252.23 |
| 1744848000000 | 1267.22 |
| 1745280000000 | 1256.3599 |
| 1745366400000 | 1273.8699 |
| 1745452800000 | 1272.97 |
| 1745539200000 | 1269.98 |
| 1745798400000 | 1276.6199 |
| 1745884800000 | 1284.43 |
| 1745971200000 | 1284.1 |
| 1746057600000 | 1296.84 |
| 1746144000000 | 1295.41 |
| 1746403200000 | 1296.14 |
| 1746489600000 | 1308.93 |
| 1746576000000 | 1311.01 |
| 1746662400000 | 1308.95 |
| 1746748800000 | 1311.1199 |
| 1747008000000 | 1314.8599 |
| 1747094400000 | 1305.29 |
| 1747180800000 | 1294.68 |
| 1747267200000 | 1326.09 |
| 1747353600000 | 1348.38 |
| 1747612800000 | 1342.73 |
| 1747699200000 | 1346.58 |
| 1747785600000 | 1317.6199 |
| 1747872000000 | 1308.07 |
| 1747958400000 | 1315.27 |
| 1748217600000 | 1310.91 |
| 1748304000000 | 1325.78 |
| 1748390400000 | 1313.44 |
| 1748476800000 | 1315.5 |
| 1748563200000 | 1329.88 |
| 1748822400000 | 1323.13 |
| 1748908800000 | 1328.6 |
| 1748995200000 | 1303.51 |
| 1749081600000 | 1298.35 |
| 1749168000000 | 1309.1199 |
| 1749427200000 | 1297.8599 |
| 1749513600000 | 1297.7 |
| 1749600000000 | 1291.6199 |
| 1749686400000 | 1296.57 |
| 1749772800000 | 1293.6199 |
| 1750032000000 | 1280.8 |
| 1750118400000 | 1279.96 |
| 1750204800000 | 1284.08 |
| 1750291200000 | 1287.99 |
| 1750377600000 | 1285.08 |
| 1750636800000 | 1299.35 |
| 1750723200000 | 1293.78 |
| 1750809600000 | 1274.22 |
| 1750896000000 | 1274.1199 |
| 1750982400000 | 1276.03 |
| 1751241600000 | 1279.23 |
| 1751328000000 | 1277.56 |
| 1751414400000 | 1263.51 |
| 1751500800000 | 1275.47 |
| 1751587200000 | 1272.7 |
| 1751846400000 | 1279.58 |
| 1751932800000 | 1271.45 |
| 1752019200000 | 1279.05 |
| 1752105600000 | 1291.84 |
| 1752192000000 | 1289.79 |
| 1752451200000 | 1296.82 |
| 1752537600000 | 1291.57 |
| 1752624000000 | 1294.05 |
| 1752710400000 | 1298.64 |
| 1752796800000 | 1311.64 |
| 1753056000000 | 1308.4 |
| 1753142400000 | 1321.79 |
| 1753228800000 | 1312.13 |
| 1753315200000 | 1309.69 |
| 1753401600000 | 1316.03 |
| 1753660800000 | 1313.25 |
| 1753747200000 | 1344.5 |
| 1753833600000 | 1353.57 |
| 1753920000000 | 1363.56 |
| 1754006400000 | 1352.18 |
| 1754265600000 | 1371.8599 |
| 1754352000000 | 1359.67 |
| 1754438400000 | 1343.58 |
| 1754524800000 | 1357.18 |
| 1754611200000 | 1349.06 |
| 1754870400000 | 1353.55 |
| 1754956800000 | 1348.64 |
| 1755043200000 | 1342.16 |
| 1755129600000 | 1339.83 |
| 1755216000000 | 1330.21 |
| 1755475200000 | 1329.52 |
| 1755561600000 | 1341.95 |
| 1755648000000 | 1345.7 |
| 1755734400000 | 1343.25 |
| 1755820800000 | 1335.91 |
| 1756080000000 | 1323.56 |
| 1756166400000 | 1331.01 |
| 1756252800000 | 1338.7 |
| 1756339200000 | 1319.78 |
| 1756425600000 | 1313.29 |
| STOXX North America 600 Utilities | STOXX North America 600 | |
|---|---|---|
| 2024 | 30.72638688342 | 33.005167707799 |
| 2023 | -8.3042907560448 | 21.816107768685 |
| 2022 | 6.6424350165275 | -14.518864701414 |
| 2021 | 27.876439305516 | 35.596937268287 |
| 2020 | -9.285489850178 | 10.529533217248 |
| 2019 | 27.671563036547 | 33.907350398295 |
| 2018 | 8.0569088428629 | -1.0713506802533 |
| 2019 | -0.81547936965202 | -2.4613813811527 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH0111486418 | SXA1UTIR | SXA1UTIR INDEX | .SXA1UTIR |
| Price EUR | CH0111486392 | SXA1UTIE | SXA1UTIE INDEX | .SXA1UTIE |
| Price USD | CH0111486400 | SXA1UTI | SXA1UTI INDEX | .SXA1UTI |
| Net Return USD | CH0111486426 | SXA1UTIT | SXA1UTIT INDEX | .SXA1UTIT |
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 |
|---|---|---|---|
| NextEra Energy Inc. | Utilities | USA | 9.843% |
| Southern Co. | Utilities | USA | 6.732% |
| Constellation Energy | Utilities | USA | 6.404% |
| Duke Energy Corp. | Utilities | USA | 6.318% |
| Waste Management Inc. | Utilities | USA | 5.562% |
| VISTRA | Utilities | USA | 4.269% |
| American Electric Power Co. In | Utilities | USA | 3.934% |
| Sempra | Utilities | USA | 3.572% |
| Dominion Energy | Utilities | USA | 3.388% |
| WASTE CONNECTIONS | Utilities | Canada | 3.170% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 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.