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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 Utilities | 1,615.0 | 1,580.3 | 43.9 | 34.1 | 167.6 | 14.2 | 10.6 | 0.9 | 2.8 |
| STOXX North America 600 | 63,934.6 | 61,483.6 | 102.3 | 35.5 | 4,940.8 | 7.7 | 8.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Utilities | 100.0 |
|---|
Country weighting
| USA | 93.8 |
|---|---|
| Canada | 6.2 |
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 | 0.7 | 16.7 | 11.6 | 43.2 | 65.0 | N/A | N/A | 11.8 | 12.9 | 10.6 |
| STOXX North America 600 | 2.0 | 17.3 | 21.1 | 81.8 | 114.9 | N/A | N/A | 21.5 | 22.3 | 16.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 Utilities | N/A | N/A | 15.2 | 15.5 | 16.2 | N/A | N/A | 0.6 | 0.6 | 0.5 |
| STOXX North America 600 | N/A | N/A | 18.8 | 15.8 | 17.1 | N/A | N/A | 0.8 | 1.1 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 Utilities | 0.3 | 0.5 | 0.5 | 0.4 | 0.5 | 15.4 | 18.1 | 17.8 | 16.6 | 16.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 Utilities | 0.2 | 0.4 | 0.4 | 0.4 | 0.5 | -1.0 | -0.2 | -0.6 | -0.6 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
SUPERSECTOR INDICES
STOXX North America 600 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 | 25.6 | 21.8 | 24.7 | 21.8 | 2.7 | 2.0 | 3.3 | -33.9 |
| STOXX North America 600 | 32.5 | 25.0 | 30.1 | 24.8 | 5.3 | 1.1 | 3.5 | 4.9 |
Performance and annual returns
| STOXX North America 600 Utilities | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 99.4 |
| 694396800000 | 99.7 |
| 694656000000 | 99.25 |
| 694742400000 | 98.62 |
| 694828800000 | 98.28 |
| 694915200000 | 97.48 |
| 695001600000 | 96.52 |
| 695260800000 | 95.38 |
| 695347200000 | 96.11 |
| 695433600000 | 95.17 |
| 695520000000 | 93.79 |
| 695606400000 | 93.75 |
| 695865600000 | 94.01 |
| 695952000000 | 94.26 |
| 696038400000 | 95.31 |
| 696124800000 | 94.75 |
| 696211200000 | 95.42 |
| 696470400000 | 95.37 |
| 696556800000 | 95.57 |
| 696643200000 | 95.14 |
| 696729600000 | 95.03 |
| 696816000000 | 94.97 |
| 697075200000 | 94.52 |
| 697161600000 | 94.39 |
| 697248000000 | 93.69 |
| 697334400000 | 93.6 |
| 697420800000 | 93.27 |
| 697680000000 | 93.57 |
| 697766400000 | 94.1 |
| 697852800000 | 94.44 |
| 697939200000 | 93.81 |
| 698025600000 | 93.74 |
| 698284800000 | 93.74 |
| 698371200000 | 93.55 |
| 698457600000 | 93.28 |
| 698544000000 | 93.81 |
| 698630400000 | 92.88 |
| 698889600000 | 92.44 |
| 698976000000 | 92.96 |
| 699062400000 | 93.54 |
| 699148800000 | 93.54 |
| 699235200000 | 93.4 |
| 699494400000 | 93.27 |
| 699580800000 | 93.17 |
| 699667200000 | 92.76 |
| 699753600000 | 92.34 |
| 699840000000 | 92.14 |
| 700099200000 | 92.92 |
| 700185600000 | 93.42 |
| 700272000000 | 92.97 |
| 700358400000 | 92.79 |
| 700444800000 | 92.74 |
| 700704000000 | 93.19 |
| 700790400000 | 93.41 |
| 700876800000 | 93.64 |
| 700963200000 | 93.48 |
| 701049600000 | 93.76 |
| 701308800000 | 93.37 |
| 701395200000 | 93.42 |
| 701481600000 | 92.99 |
| 701568000000 | 92.99 |
| 701654400000 | 92.78 |
| 701913600000 | 92.96 |
| 702000000000 | 93.23 |
| 702086400000 | 93.15 |
| 702172800000 | 92.57 |
| 702259200000 | 92.65 |
| 702518400000 | 92.58 |
| 702604800000 | 92.2 |
| 702691200000 | 91.64 |
| 702777600000 | 92.55 |
| 702864000000 | 93.12 |
| 703123200000 | 93.43 |
| 703209600000 | 94.09 |
| 703296000000 | 95.01 |
| 703382400000 | 95.59 |
| 703468800000 | 95.59 |
| 703728000000 | 94.97 |
| 703814400000 | 94.92 |
| 703900800000 | 94.73 |
| 703987200000 | 94.79 |
| 704073600000 | 94.62 |
| 704332800000 | 94.58 |
| 704419200000 | 94.99 |
| 704505600000 | 95.31 |
| 704592000000 | 95.82 |
| 704678400000 | 95.61 |
| 704937600000 | 96.46 |
| 705024000000 | 97.23 |
| 705110400000 | 97.18 |
| 705196800000 | 96.88 |
| 705283200000 | 97.11 |
| 705542400000 | 97.52 |
| 705628800000 | 97.52 |
| 705715200000 | 97.67 |
| 705801600000 | 97.23 |
| 705888000000 | 97.03 |
| 706147200000 | 97.31 |
| 706233600000 | 98.12 |
| 706320000000 | 98.14 |
| 706406400000 | 97.29 |
| 706492800000 | 97.38 |
| 706752000000 | 97.38 |
| 706838400000 | 97.08 |
| 706924800000 | 97.31 |
| 707011200000 | 97.87 |
| 707097600000 | 97.58 |
| 707356800000 | 97.51 |
| 707443200000 | 97.12 |
| 707529600000 | 97.25 |
| 707616000000 | 96.92 |
| 707702400000 | 97.09 |
| 707961600000 | 97.32 |
| 708048000000 | 97.25 |
| 708134400000 | 97.27 |
| 708220800000 | 97.61 |
| 708307200000 | 98.13 |
| 708566400000 | 98.61 |
| 708652800000 | 98.91 |
| 708739200000 | 98.25 |
| 708825600000 | 98.11 |
| 708912000000 | 98.41 |
| 709171200000 | 98.37 |
| 709257600000 | 98.03 |
| 709344000000 | 98.07 |
| 709430400000 | 97.84 |
| 709516800000 | 97.67 |
| 709776000000 | 97.98 |
| 709862400000 | 98.12 |
| 709948800000 | 98.74 |
| 710035200000 | 99.48 |
| 710121600000 | 99.48 |
| 710380800000 | 100.14 |
| 710467200000 | 100.89 |
| 710553600000 | 101.41 |
| 710640000000 | 101.49 |
| 710726400000 | 101.67 |
| 710985600000 | 101.84 |
| 711072000000 | 102.01 |
| 711158400000 | 102.2 |
| 711244800000 | 102.29 |
| 711331200000 | 102 |
| 711590400000 | 101.6 |
| 711676800000 | 101.24 |
| 711763200000 | 101.44 |
| 711849600000 | 101.48 |
| 711936000000 | 101.85 |
| 712195200000 | 102.29 |
| 712281600000 | 103.28 |
| 712368000000 | 103.92 |
| 712454400000 | 103.99 |
| 712540800000 | 104.29 |
| 712800000000 | 104.43 |
| 712886400000 | 104.09 |
| 712972800000 | 103.31 |
| 713059200000 | 102.87 |
| 713145600000 | 102.98 |
| 713404800000 | 103.06 |
| 713491200000 | 102.95 |
| 713577600000 | 102.91 |
| 713664000000 | 102.95 |
| 713750400000 | 103.06 |
| 714009600000 | 103.03 |
| 714096000000 | 103.43 |
| 714182400000 | 103.53 |
| 714268800000 | 103.8 |
| 714355200000 | 103.98 |
| 714614400000 | 102.98 |
| 714700800000 | 102.84 |
| 714787200000 | 103.08 |
| 714873600000 | 103.12 |
| 714960000000 | 103.21 |
| 715219200000 | 102.94 |
| 715305600000 | 103.16 |
| 715392000000 | 103.08 |
| 715478400000 | 102.89 |
| 715564800000 | 103.14 |
| 715824000000 | 103.14 |
| 715910400000 | 102.97 |
| 715996800000 | 103.24 |
| 716083200000 | 103.4 |
| 716169600000 | 103.25 |
| 716428800000 | 103.2 |
| 716515200000 | 102.46 |
| 716601600000 | 102.42 |
| 716688000000 | 102.08 |
| 716774400000 | 102.58 |
| 717033600000 | 102.68 |
| 717120000000 | 102.14 |
| 717206400000 | 101.89 |
| 717292800000 | 102.54 |
| 717379200000 | 102.78 |
| 717638400000 | 103.19 |
| 717724800000 | 103.41 |
| 717811200000 | 103.76 |
| 717897600000 | 103.44 |
| 717984000000 | 102.71 |
| 718243200000 | 102.03 |
| 718329600000 | 102.04 |
| 718416000000 | 101.61 |
| 718502400000 | 102.08 |
| 718588800000 | 101.43 |
| 718848000000 | 102.01 |
| 718934400000 | 102.26 |
| 719020800000 | 102.27 |
| 719107200000 | 102.52 |
| 719193600000 | 102.61 |
| 719452800000 | 102.61 |
| 719539200000 | 102.26 |
| 719625600000 | 101.73 |
| 719712000000 | 101.48 |
| 719798400000 | 101.52 |
| 720057600000 | 101.83 |
| 720144000000 | 102.07 |
| 720230400000 | 102.45 |
| 720316800000 | 103.24 |
| 720403200000 | 103.31 |
| 720662400000 | 103.64 |
| 720748800000 | 102.96 |
| 720835200000 | 102.58 |
| 720921600000 | 102.18 |
| 721008000000 | 101.94 |
| 721267200000 | 101.45 |
| 721353600000 | 101.14 |
| 721440000000 | 101.48 |
| 721526400000 | 101.56 |
| 721612800000 | 101.72 |
| 721872000000 | 101.82 |
| 721958400000 | 102.2 |
| 722044800000 | 102.83 |
| 722131200000 | 103.04 |
| 722217600000 | 103.38 |
| 722476800000 | 103.41 |
| 722563200000 | 103 |
| 722649600000 | 102.92 |
| 722736000000 | 102.92 |
| 722822400000 | 103.1 |
| 723081600000 | 103.28 |
| 723168000000 | 103.23 |
| 723254400000 | 103 |
| 723340800000 | 102.74 |
| 723427200000 | 102.72 |
| 723686400000 | 103.4 |
| 723772800000 | 103.62 |
| 723859200000 | 103.74 |
| 723945600000 | 104.08 |
| 724032000000 | 104.45 |
| 724291200000 | 104.24 |
| 724377600000 | 104.61 |
| 724464000000 | 104.86 |
| 724550400000 | 105.01 |
| 724636800000 | 106.11 |
| 724896000000 | 106.25 |
| 724982400000 | 107.25 |
| 725068800000 | 107.64 |
| 725155200000 | 107.6 |
| 725241600000 | 107.6 |
| 725500800000 | 107.08 |
| 725587200000 | 106.95 |
| 725673600000 | 106.83 |
| 725760000000 | 106.47 |
| 725846400000 | 106.47 |
| 726105600000 | 106.34 |
| 726192000000 | 105.98 |
| 726278400000 | 106.28 |
| 726364800000 | 105.18 |
| 726451200000 | 104.42 |
| 726710400000 | 105.24 |
| 726796800000 | 105.29 |
| 726883200000 | 106.15 |
| 726969600000 | 106.62 |
| 727056000000 | 106.9 |
| 727315200000 | 107 |
| 727401600000 | 107.24 |
| 727488000000 | 106.99 |
| 727574400000 | 107.67 |
| 727660800000 | 107.43 |
| 727920000000 | 107.8 |
| 728006400000 | 107.58 |
| 728092800000 | 107.75 |
| 728179200000 | 108.45 |
| 728265600000 | 109.16 |
| 728524800000 | 109.99 |
| 728611200000 | 110.3 |
| 728697600000 | 111.55 |
| 728784000000 | 112.53 |
| 728870400000 | 112.02 |
| 729129600000 | 111.89 |
| 729216000000 | 111.78 |
| 729302400000 | 111.99 |
| 729388800000 | 111.89 |
| 729475200000 | 112 |
| 729734400000 | 112 |
| 729820800000 | 111.38 |
| 729907200000 | 111.99 |
| 729993600000 | 111.73 |
| 730080000000 | 113.22 |
| 730339200000 | 115.84 |
| 730425600000 | 115.53 |
| 730512000000 | 115.52 |
| 730598400000 | 115.49 |
| 730684800000 | 115.74 |
| 730944000000 | 115.56 |
| 731030400000 | 115.98 |
| 731116800000 | 116.71 |
| 731203200000 | 116.92 |
| 731289600000 | 115.77 |
| 731548800000 | 116.57 |
| 731635200000 | 116.2 |
| 731721600000 | 116.28 |
| 731808000000 | 116.02 |
| 731894400000 | 114.8 |
| 732153600000 | 114.26 |
| 732240000000 | 114.84 |
| 732326400000 | 114.59 |
| 732412800000 | 115.53 |
| 732499200000 | 115.48 |
| 732758400000 | 115.18 |
| 732844800000 | 115.37 |
| 732931200000 | 115.71 |
| 733017600000 | 116.22 |
| 733104000000 | 115.67 |
| 733363200000 | 116.25 |
| 733449600000 | 116.5 |
| 733536000000 | 116.77 |
| 733622400000 | 116.73 |
| 733708800000 | 115.78 |
| 733968000000 | 116.01 |
| 734054400000 | 116.68 |
| 734140800000 | 116.96 |
| 734227200000 | 117.39 |
| 734313600000 | 117.38 |
| 734572800000 | 118.63 |
| 734659200000 | 119.37 |
| 734745600000 | 119.62 |
| 734832000000 | 120.19 |
| 734918400000 | 120.68 |
| 735177600000 | 119.79 |
| 735264000000 | 118.6 |
| 735350400000 | 118.12 |
| 735436800000 | 117.32 |
| 735523200000 | 116.94 |
| 735782400000 | 116.9 |
| 735868800000 | 117.09 |
| 735955200000 | 116.96 |
| 736041600000 | 117.02 |
| 736128000000 | 116.96 |
| 736387200000 | 117.3 |
| 736473600000 | 118.09 |
| 736560000000 | 118.21 |
| 736646400000 | 117.97 |
| 736732800000 | 117.59 |
| 736992000000 | 117.46 |
| 737078400000 | 117.57 |
| 737164800000 | 117.27 |
| 737251200000 | 114.93 |
| 737337600000 | 114.29 |
| 737596800000 | 113.68 |
| 737683200000 | 112.9 |
| 737769600000 | 114.11 |
| 737856000000 | 114.23 |
| 737942400000 | 113.84 |
| 738201600000 | 114.18 |
| 738288000000 | 114.99 |
| 738374400000 | 116.36 |
| 738460800000 | 116.26 |
| 738547200000 | 116.22 |
| 738806400000 | 116.23 |
| 738892800000 | 117.36 |
| 738979200000 | 117.33 |
| 739065600000 | 117.25 |
| 739152000000 | 116.76 |
| 739411200000 | 116.96 |
| 739497600000 | 116.49 |
| 739584000000 | 116.66 |
| 739670400000 | 116.58 |
| 739756800000 | 116.94 |
| 740016000000 | 116.54 |
| 740102400000 | 116.59 |
| 740188800000 | 116.84 |
| 740275200000 | 117.05 |
| 740361600000 | 116.53 |
| 740620800000 | 117.07 |
| 740707200000 | 117.35 |
| 740793600000 | 117.87 |
| 740880000000 | 118.73 |
| 740966400000 | 118.82 |
| 741225600000 | 120.03 |
| 741312000000 | 119.78 |
| 741398400000 | 119.49 |
| 741484800000 | 119.9 |
| 741571200000 | 119.75 |
| 741830400000 | 119.76 |
| 741916800000 | 119.87 |
| 742003200000 | 120.06 |
| 742089600000 | 120.8 |
| 742176000000 | 120.97 |
| 742435200000 | 120.85 |
| 742521600000 | 120.53 |
| 742608000000 | 120.93 |
| 742694400000 | 120.91 |
| 742780800000 | 121.11 |
| 743040000000 | 121.39 |
| 743126400000 | 121.2 |
| 743212800000 | 121.28 |
| 743299200000 | 121.39 |
| 743385600000 | 121.51 |
| 743644800000 | 121.97 |
| 743731200000 | 121.96 |
| 743817600000 | 121.98 |
| 743904000000 | 122.95 |
| 743990400000 | 122.66 |
| 744249600000 | 123.02 |
| 744336000000 | 123.27 |
| 744422400000 | 123.3 |
| 744508800000 | 123.54 |
| 744595200000 | 123.17 |
| 744854400000 | 123.67 |
| 744940800000 | 123.73 |
| 745027200000 | 124.22 |
| 745113600000 | 123.96 |
| 745200000000 | 124.04 |
| 745459200000 | 124.08 |
| 745545600000 | 124.03 |
| 745632000000 | 123.85 |
| 745718400000 | 124.1 |
| 745804800000 | 124.2 |
| 746064000000 | 124.21 |
| 746150400000 | 124.82 |
| 746236800000 | 125.33 |
| 746323200000 | 125.79 |
| 746409600000 | 125.65 |
| 746668800000 | 126.08 |
| 746755200000 | 126.55 |
| 746841600000 | 126.6 |
| 746928000000 | 126.33 |
| 747014400000 | 126.74 |
| 747273600000 | 126.74 |
| 747360000000 | 126.78 |
| 747446400000 | 126.89 |
| 747532800000 | 126.5 |
| 747619200000 | 127.48 |
| 747878400000 | 128.05 |
| 747964800000 | 127.48 |
| 748051200000 | 127.86 |
| 748137600000 | 127.59 |
| 748224000000 | 127.81 |
| 748483200000 | 127.36 |
| 748569600000 | 126.4 |
| 748656000000 | 126.72 |
| 748742400000 | 126.24 |
| 748828800000 | 125.72 |
| 749088000000 | 126.61 |
| 749174400000 | 126.6 |
| 749260800000 | 125.73 |
| 749347200000 | 125.31 |
| 749433600000 | 125.65 |
| 749692800000 | 125.2 |
| 749779200000 | 124.59 |
| 749865600000 | 124.66 |
| 749952000000 | 123.62 |
| 750038400000 | 123.83 |
| 750297600000 | 123.44 |
| 750384000000 | 122.81 |
| 750470400000 | 122.56 |
| 750556800000 | 123.93 |
| 750643200000 | 124.94 |
| 750902400000 | 124.58 |
| 750988800000 | 124.75 |
| 751075200000 | 124.92 |
| 751161600000 | 123.92 |
| 751248000000 | 122.87 |
| 751507200000 | 121.83 |
| 751593600000 | 121.73 |
| 751680000000 | 122.33 |
| 751766400000 | 122.94 |
| 751852800000 | 123.23 |
| 752112000000 | 122.71 |
| 752198400000 | 120.59 |
| 752284800000 | 116.66 |
| 752371200000 | 114.94 |
| 752457600000 | 115.53 |
| 752716800000 | 115.52 |
| 752803200000 | 115.83 |
| 752889600000 | 115.72 |
| 752976000000 | 115.02 |
| 753062400000 | 115.42 |
| 753321600000 | 114.51 |
| 753408000000 | 116.67 |
| 753494400000 | 116.19 |
| 753580800000 | 115.88 |
| 753667200000 | 115.14 |
| 753926400000 | 115.46 |
| 754012800000 | 116.86 |
| 754099200000 | 116.91 |
| 754185600000 | 116.93 |
| 754272000000 | 117.35 |
| 754531200000 | 117.69 |
| 754617600000 | 116.6 |
| 754704000000 | 116.03 |
| 754790400000 | 116.07 |
| 754876800000 | 115.97 |
| 755136000000 | 117.01 |
| 755222400000 | 117.57 |
| 755308800000 | 116.95 |
| 755395200000 | 116.45 |
| 755481600000 | 116.58 |
| 755740800000 | 116.96 |
| 755827200000 | 116.62 |
| 755913600000 | 116.95 |
| 756000000000 | 117.82 |
| 756086400000 | 118.75 |
| 756345600000 | 119.07 |
| 756432000000 | 118.98 |
| 756518400000 | 119.77 |
| 756604800000 | 119.81 |
| 756691200000 | 119.81 |
| 756950400000 | 120.49 |
| 757036800000 | 120.9 |
| 757123200000 | 120.51 |
| 757209600000 | 119.96 |
| 757296000000 | 118.87 |
| 757555200000 | 118 |
| 757641600000 | 117.87 |
| 757728000000 | 116.9 |
| 757814400000 | 115.42 |
| 757900800000 | 115.92 |
| 758160000000 | 116.39 |
| 758246400000 | 115.59 |
| 758332800000 | 115.54 |
| 758419200000 | 114.47 |
| 758505600000 | 114.62 |
| 758764800000 | 113.91 |
| 758851200000 | 113.96 |
| 758937600000 | 113.54 |
| 759024000000 | 113.83 |
| 759110400000 | 113.45 |
| 759369600000 | 112.24 |
| 759456000000 | 112.01 |
| 759542400000 | 114.04 |
| 759628800000 | 116.23 |
| 759715200000 | 116.08 |
| 759974400000 | 116.04 |
| 760060800000 | 114.8 |
| 760147200000 | 114.92 |
| 760233600000 | 114.51 |
| 760320000000 | 112.28 |
| 760579200000 | 112.22 |
| 760665600000 | 111.54 |
| 760752000000 | 112.17 |
| 760838400000 | 110.59 |
| 760924800000 | 111.01 |
| 761184000000 | 110.79 |
| 761270400000 | 110.76 |
| 761356800000 | 109.71 |
| 761443200000 | 109.3 |
| 761529600000 | 107.98 |
| 761788800000 | 107.97 |
| 761875200000 | 109.55 |
| 761961600000 | 108.86 |
| 762048000000 | 108.09 |
| 762134400000 | 108.59 |
| 762393600000 | 109.75 |
| 762480000000 | 109.16 |
| 762566400000 | 110.13 |
| 762652800000 | 110.12 |
| 762739200000 | 110.98 |
| 762998400000 | 111.87 |
| 763084800000 | 111.26 |
| 763171200000 | 110.77 |
| 763257600000 | 109.66 |
| 763344000000 | 110.15 |
| 763603200000 | 109.58 |
| 763689600000 | 108.99 |
| 763776000000 | 109.37 |
| 763862400000 | 109.45 |
| 763948800000 | 108.78 |
| 764208000000 | 108.69 |
| 764294400000 | 109.8 |
| 764380800000 | 108.99 |
| 764467200000 | 107.81 |
| 764553600000 | 107.46 |
| 764812800000 | 109.01 |
| 764899200000 | 107.41 |
| 764985600000 | 105.66 |
| 765072000000 | 105.02 |
| 765158400000 | 105.02 |
| 765417600000 | 103.46 |
| 765504000000 | 105.59 |
| 765590400000 | 105.19 |
| 765676800000 | 105.41 |
| 765763200000 | 104.28 |
| 766022400000 | 104.41 |
| 766108800000 | 104.23 |
| 766195200000 | 104.35 |
| 766281600000 | 104.59 |
| 766368000000 | 104.52 |
| 766627200000 | 104.24 |
| 766713600000 | 104.97 |
| 766800000000 | 107.68 |
| 766886400000 | 108.67 |
| 766972800000 | 106.85 |
| 767232000000 | 107.66 |
| 767318400000 | 106.96 |
| 767404800000 | 106.96 |
| 767491200000 | 105.71 |
| 767577600000 | 106.98 |
| 767836800000 | 106.6 |
| 767923200000 | 105.9 |
| 768009600000 | 105.34 |
| 768096000000 | 104.26 |
| 768182400000 | 102.06 |
| 768441600000 | 98.55 |
| 768528000000 | 98.17 |
| 768614400000 | 95.77 |
| 768700800000 | 96.14 |
| 768787200000 | 97.07 |
| 769046400000 | 96.47 |
| 769132800000 | 97.89 |
| 769219200000 | 99.7 |
| 769305600000 | 99.85 |
| 769392000000 | 99.81 |
| 769651200000 | 99.34 |
| 769737600000 | 99.67 |
| 769824000000 | 100.46 |
| 769910400000 | 101.3 |
| 769996800000 | 101.33 |
| 770256000000 | 101.34 |
| 770342400000 | 100.86 |
| 770428800000 | 101.22 |
| 770515200000 | 100.94 |
| 770601600000 | 101.45 |
| 770860800000 | 102.11 |
| 770947200000 | 101.69 |
| 771033600000 | 101.54 |
| 771120000000 | 101.16 |
| 771206400000 | 101.37 |
| 771465600000 | 101.45 |
| 771552000000 | 101.69 |
| 771638400000 | 101.17 |
| 771724800000 | 100.19 |
| 771811200000 | 99.1 |
| 772070400000 | 98.18 |
| 772156800000 | 96.77 |
| 772243200000 | 97.31 |
| 772329600000 | 96.5 |
| 772416000000 | 95.4 |
| 772675200000 | 96.24 |
| 772761600000 | 96.22 |
| 772848000000 | 96.84 |
| 772934400000 | 96.57 |
| 773020800000 | 97.25 |
| 773280000000 | 97.26 |
| 773366400000 | 97.16 |
| 773452800000 | 97.28 |
| 773539200000 | 98.34 |
| 773625600000 | 98.44 |
| 773884800000 | 98.11 |
| 773971200000 | 97.8 |
| 774057600000 | 97.82 |
| 774144000000 | 99.22 |
| 774230400000 | 99.69 |
| 774489600000 | 99.53 |
| 774576000000 | 99.47 |
| 774662400000 | 99.05 |
| 774748800000 | 98.93 |
| 774835200000 | 99.36 |
| 775094400000 | 99.37 |
| 775180800000 | 99.31 |
| 775267200000 | 99.42 |
| 775353600000 | 100.09 |
| 775440000000 | 101.64 |
| 775699200000 | 103.51 |
| 775785600000 | 104.05 |
| 775872000000 | 104.25 |
| 775958400000 | 103.93 |
| 776044800000 | 102.8 |
| 776304000000 | 103 |
| 776390400000 | 102.43 |
| 776476800000 | 102.55 |
| 776563200000 | 101.54 |
| 776649600000 | 101.81 |
| 776908800000 | 101.4 |
| 776995200000 | 102.36 |
| 777081600000 | 101.56 |
| 777168000000 | 100.79 |
| 777254400000 | 101.33 |
| 777513600000 | 100.9 |
| 777600000000 | 101.38 |
| 777686400000 | 101.72 |
| 777772800000 | 101.25 |
| 777859200000 | 102.35 |
| 778118400000 | 102.57 |
| 778204800000 | 102.82 |
| 778291200000 | 102.45 |
| 778377600000 | 100.87 |
| 778464000000 | 100.1 |
| 778723200000 | 100.1 |
| 778809600000 | 99.12 |
| 778896000000 | 98.64 |
| 778982400000 | 98.82 |
| 779068800000 | 97.35 |
| 779328000000 | 96.28 |
| 779414400000 | 96.32 |
| 779500800000 | 96.05 |
| 779587200000 | 96.95 |
| 779673600000 | 95.87 |
| 779932800000 | 96.25 |
| 780019200000 | 95.28 |
| 780105600000 | 95.83 |
| 780192000000 | 96.36 |
| 780278400000 | 96.68 |
| 780537600000 | 97.27 |
| 780624000000 | 97.67 |
| 780710400000 | 98.48 |
| 780796800000 | 99.21 |
| 780883200000 | 99.68 |
| 781142400000 | 99.34 |
| 781228800000 | 98.78 |
| 781315200000 | 98.36 |
| 781401600000 | 98.32 |
| 781488000000 | 98.68 |
| 781747200000 | 99.52 |
| 781833600000 | 100.97 |
| 781920000000 | 100.7 |
| 782006400000 | 101.12 |
| 782092800000 | 101.72 |
| 782352000000 | 101.44 |
| 782438400000 | 101.04 |
| 782524800000 | 101.21 |
| 782611200000 | 100.63 |
| 782697600000 | 100.46 |
| 782956800000 | 99.48 |
| 783043200000 | 99.75 |
| 783129600000 | 99.42 |
| 783216000000 | 100.02 |
| 783302400000 | 102.07 |
| 783561600000 | 101.7 |
| 783648000000 | 100.54 |
| 783734400000 | 100.73 |
| 783820800000 | 101.23 |
| 783907200000 | 100.37 |
| 784166400000 | 100.93 |
| 784252800000 | 101.29 |
| 784339200000 | 100.49 |
| 784425600000 | 100 |
| 784512000000 | 99.61 |
| 784771200000 | 99.95 |
| 784857600000 | 99.72 |
| 784944000000 | 99.65 |
| 785030400000 | 99.37 |
| 785116800000 | 98.86 |
| 785376000000 | 98.87 |
| 785462400000 | 99.55 |
| 785548800000 | 102.2 |
| 785635200000 | 102.21 |
| 785721600000 | 103.19 |
| 785980800000 | 103.4 |
| 786067200000 | 103.4 |
| 786153600000 | 103.46 |
| 786240000000 | 102.37 |
| 786326400000 | 103.57 |
| 786585600000 | 104.23 |
| 786672000000 | 104.45 |
| 786758400000 | 104.35 |
| 786844800000 | 104.33 |
| 786931200000 | 104.48 |
| 787190400000 | 105.17 |
| 787276800000 | 105.66 |
| 787363200000 | 105.89 |
| 787449600000 | 104.82 |
| 787536000000 | 104.86 |
| 787795200000 | 104.35 |
| 787881600000 | 104.52 |
| 787968000000 | 104.57 |
| 788054400000 | 104.55 |
| 788140800000 | 104.16 |
| 788400000000 | 104.16 |
| 788486400000 | 104.49 |
| 788572800000 | 104.01 |
| 788659200000 | 103.93 |
| 788745600000 | 103.82 |
| 789004800000 | 103.82 |
| 789091200000 | 104.24 |
| 789177600000 | 105.02 |
| 789264000000 | 104.73 |
| 789350400000 | 104.98 |
| 789609600000 | 104.93 |
| 789696000000 | 105.17 |
| 789782400000 | 104.97 |
| 789868800000 | 105.22 |
| 789955200000 | 105.96 |
| 790214400000 | 107.09 |
| 790300800000 | 107.61 |
| 790387200000 | 107.34 |
| 790473600000 | 106.8 |
| 790560000000 | 107.25 |
| 790819200000 | 107.57 |
| 790905600000 | 107.99 |
| 790992000000 | 108.6 |
| 791078400000 | 108.73 |
| 791164800000 | 109.54 |
| 791424000000 | 109.99 |
| 791510400000 | 111.23 |
| 791596800000 | 110.89 |
| 791683200000 | 110.86 |
| 791769600000 | 112.46 |
| 792028800000 | 112.29 |
| 792115200000 | 112.27 |
| 792201600000 | 112.02 |
| 792288000000 | 110.7 |
| 792374400000 | 110.56 |
| 792633600000 | 110.35 |
| 792720000000 | 110.57 |
| 792806400000 | 111.13 |
| 792892800000 | 110.95 |
| 792979200000 | 110.65 |
| 793238400000 | 110.67 |
| 793324800000 | 110.9 |
| 793411200000 | 111.68 |
| 793497600000 | 111.24 |
| 793584000000 | 111.31 |
| 793843200000 | 110.62 |
| 793929600000 | 111.21 |
| 794016000000 | 109.71 |
| 794102400000 | 108.54 |
| 794188800000 | 108.35 |
| 794448000000 | 107.54 |
| 794534400000 | 106.83 |
| 794620800000 | 107.26 |
| 794707200000 | 107.03 |
| 794793600000 | 107.96 |
| 795052800000 | 107.66 |
| 795139200000 | 108.41 |
| 795225600000 | 108.06 |
| 795312000000 | 108.55 |
| 795398400000 | 108.12 |
| 795657600000 | 107.33 |
| 795744000000 | 106.98 |
| 795830400000 | 106.97 |
| 795916800000 | 106.81 |
| 796003200000 | 108.01 |
| 796262400000 | 108.3 |
| 796348800000 | 107.83 |
| 796435200000 | 108.18 |
| 796521600000 | 108.58 |
| 796608000000 | 108.47 |
| 796867200000 | 108.48 |
| 796953600000 | 110.53 |
| 797040000000 | 111.52 |
| 797126400000 | 111.33 |
| 797212800000 | 111.67 |
| 797472000000 | 111.36 |
| 797558400000 | 110.96 |
| 797644800000 | 110.67 |
| 797731200000 | 111.16 |
| 797817600000 | 111.16 |
| 798076800000 | 109.79 |
| 798163200000 | 110.1 |
| 798249600000 | 110.5 |
| 798336000000 | 110.64 |
| 798422400000 | 110.64 |
| 798681600000 | 111.24 |
| 798768000000 | 111.24 |
| 798854400000 | 111.26 |
| 798940800000 | 111.27 |
| 799027200000 | 111.3 |
| 799286400000 | 110.8 |
| 799372800000 | 110.74 |
| 799459200000 | 111.54 |
| 799545600000 | 111.66 |
| 799632000000 | 112.7 |
| 799891200000 | 112.74 |
| 799977600000 | 113.19 |
| 800064000000 | 113.32 |
| 800150400000 | 112.78 |
| 800236800000 | 113.01 |
| 800496000000 | 113.94 |
| 800582400000 | 114.65 |
| 800668800000 | 114.08 |
| 800755200000 | 112.74 |
| 800841600000 | 112.56 |
| 801100800000 | 113.04 |
| 801187200000 | 113.22 |
| 801273600000 | 113.53 |
| 801360000000 | 116.31 |
| 801446400000 | 116.06 |
| 801705600000 | 116.05 |
| 801792000000 | 117.54 |
| 801878400000 | 119.23 |
| 801964800000 | 118.73 |
| 802051200000 | 120.03 |
| 802310400000 | 121.05 |
| 802396800000 | 120.95 |
| 802483200000 | 119.39 |
| 802569600000 | 117.93 |
| 802656000000 | 116.57 |
| 802915200000 | 117.57 |
| 803001600000 | 118.73 |
| 803088000000 | 118.11 |
| 803174400000 | 117.62 |
| 803260800000 | 117.38 |
| 803520000000 | 118.17 |
| 803606400000 | 118.04 |
| 803692800000 | 117.86 |
| 803779200000 | 120.11 |
| 803865600000 | 119.16 |
| 804124800000 | 118.4 |
| 804211200000 | 118.67 |
| 804297600000 | 119.95 |
| 804384000000 | 118.92 |
| 804470400000 | 118.42 |
| 804729600000 | 118.41 |
| 804816000000 | 118.41 |
| 804902400000 | 118.3 |
| 804988800000 | 119.26 |
| 805075200000 | 118.21 |
| 805334400000 | 117.83 |
| 805420800000 | 117.8 |
| 805507200000 | 118.2 |
| 805593600000 | 117.8 |
| 805680000000 | 117.23 |
| 805939200000 | 117.24 |
| 806025600000 | 117.49 |
| 806112000000 | 116.66 |
| 806198400000 | 117.06 |
| 806284800000 | 116.75 |
| 806544000000 | 117.26 |
| 806630400000 | 117.85 |
| 806716800000 | 117.77 |
| 806803200000 | 118.62 |
| 806889600000 | 117.91 |
| 807148800000 | 117.98 |
| 807235200000 | 117.6 |
| 807321600000 | 117.64 |
| 807408000000 | 117.58 |
| 807494400000 | 117.95 |
| 807753600000 | 118.13 |
| 807840000000 | 118.04 |
| 807926400000 | 117.63 |
| 808012800000 | 117.49 |
| 808099200000 | 117.35 |
| 808358400000 | 117.59 |
| 808444800000 | 117.5 |
| 808531200000 | 118.84 |
| 808617600000 | 118.72 |
| 808704000000 | 118.8 |
| 808963200000 | 118.74 |
| 809049600000 | 118.81 |
| 809136000000 | 118.4 |
| 809222400000 | 118.42 |
| 809308800000 | 119.55 |
| 809568000000 | 119.29 |
| 809654400000 | 118.81 |
| 809740800000 | 118.48 |
| 809827200000 | 118.32 |
| 809913600000 | 118.76 |
| 810172800000 | 118.76 |
| 810259200000 | 118.79 |
| 810345600000 | 118.55 |
| 810432000000 | 118.57 |
| 810518400000 | 118.79 |
| 810777600000 | 118.64 |
| 810864000000 | 119.33 |
| 810950400000 | 119.03 |
| 811036800000 | 120.4 |
| 811123200000 | 120.59 |
| 811382400000 | 120.63 |
| 811468800000 | 120.87 |
| 811555200000 | 121.51 |
| 811641600000 | 121.11 |
| 811728000000 | 121.83 |
| 811987200000 | 122.39 |
| 812073600000 | 123.76 |
| 812160000000 | 124.85 |
| 812246400000 | 126.5 |
| 812332800000 | 126.54 |
| 812592000000 | 126.89 |
| 812678400000 | 127.86 |
| 812764800000 | 127.77 |
| 812851200000 | 127.53 |
| 812937600000 | 127.13 |
| 813196800000 | 127.59 |
| 813283200000 | 128.7 |
| 813369600000 | 128.87 |
| 813456000000 | 128.25 |
| 813542400000 | 127.78 |
| 813801600000 | 127.43 |
| 813888000000 | 127.66 |
| 813974400000 | 128.18 |
| 814060800000 | 129.17 |
| 814147200000 | 130.48 |
| 814406400000 | 130.1 |
| 814492800000 | 130.72 |
| 814579200000 | 131.2 |
| 814665600000 | 130.81 |
| 814752000000 | 129.75 |
| 815011200000 | 129.93 |
| 815097600000 | 129.2 |
| 815184000000 | 130 |
| 815270400000 | 130.17 |
| 815356800000 | 130.25 |
| 815616000000 | 129.18 |
| 815702400000 | 128.81 |
| 815788800000 | 129.6 |
| 815875200000 | 129 |
| 815961600000 | 128.39 |
| 816220800000 | 128.58 |
| 816307200000 | 128.4 |
| 816393600000 | 129.07 |
| 816480000000 | 129.69 |
| 816566400000 | 129.67 |
| 816825600000 | 128.95 |
| 816912000000 | 129.73 |
| 816998400000 | 128.73 |
| 817084800000 | 128.73 |
| 817171200000 | 129.24 |
| 817430400000 | 130.13 |
| 817516800000 | 130.03 |
| 817603200000 | 130.35 |
| 817689600000 | 129.75 |
| 817776000000 | 130.04 |
| 818035200000 | 131.21 |
| 818121600000 | 132.26 |
| 818208000000 | 132.7 |
| 818294400000 | 131.5 |
| 818380800000 | 131.34 |
| 818640000000 | 131.64 |
| 818726400000 | 132.05 |
| 818812800000 | 133.1 |
| 818899200000 | 133.21 |
| 818985600000 | 134.28 |
| 819244800000 | 134.68 |
| 819331200000 | 136.04 |
| 819417600000 | 135.02 |
| 819504000000 | 136.07 |
| 819590400000 | 135.91 |
| 819849600000 | 135.91 |
| 819936000000 | 136.08 |
| 820022400000 | 136.38 |
| 820108800000 | 136.84 |
| 820195200000 | 137.17 |
| 820454400000 | 137.17 |
| 820540800000 | 137.92 |
| 820627200000 | 138.47 |
| 820713600000 | 138.16 |
| 820800000000 | 138.88 |
| 821059200000 | 138.79 |
| 821145600000 | 139.2 |
| 821232000000 | 138.11 |
| 821318400000 | 138.23 |
| 821404800000 | 137.49 |
| 821664000000 | 137.96 |
| 821750400000 | 139.74 |
| 821836800000 | 139.86 |
| 821923200000 | 139.48 |
| 822009600000 | 139.16 |
| 822268800000 | 138.49 |
| 822355200000 | 138.76 |
| 822441600000 | 139.87 |
| 822528000000 | 139.21 |
| 822614400000 | 139.39 |
| 822873600000 | 139.72 |
| 822960000000 | 139.74 |
| 823046400000 | 140.27 |
| 823132800000 | 139.79 |
| 823219200000 | 139.06 |
| 823478400000 | 139.89 |
| 823564800000 | 140.41 |
| 823651200000 | 141.25 |
| 823737600000 | 141.19 |
| 823824000000 | 141.33 |
| 824083200000 | 142.62 |
| 824169600000 | 143.04 |
| 824256000000 | 141.94 |
| 824342400000 | 141.81 |
| 824428800000 | 141.02 |
| 824688000000 | 141.01 |
| 824774400000 | 138.46 |
| 824860800000 | 138.69 |
| 824947200000 | 139.88 |
| 825033600000 | 138.89 |
| 825292800000 | 137.38 |
| 825379200000 | 137.68 |
| 825465600000 | 136.93 |
| 825552000000 | 135.53 |
| 825638400000 | 136.4 |
| 825897600000 | 137.79 |
| 825984000000 | 137.43 |
| 826070400000 | 136.69 |
| 826156800000 | 136.74 |
| 826243200000 | 133.3 |
| 826502400000 | 132.68 |
| 826588800000 | 130.99 |
| 826675200000 | 130.69 |
| 826761600000 | 130.58 |
| 826848000000 | 130.34 |
| 827107200000 | 133.29 |
| 827193600000 | 132.64 |
| 827280000000 | 133.51 |
| 827366400000 | 133.84 |
| 827452800000 | 134.04 |
| 827712000000 | 134.62 |
| 827798400000 | 135.11 |
| 827884800000 | 135.38 |
| 827971200000 | 134.89 |
| 828057600000 | 133.67 |
| 828316800000 | 134.41 |
| 828403200000 | 134.33 |
| 828489600000 | 133.89 |
| 828576000000 | 133.37 |
| 828662400000 | 133.37 |
| 828921600000 | 129.6 |
| 829008000000 | 130.2 |
| 829094400000 | 128.43 |
| 829180800000 | 127.45 |
| 829267200000 | 128.27 |
| 829526400000 | 128.42 |
| 829612800000 | 128.4 |
| 829699200000 | 127.77 |
| 829785600000 | 127.55 |
| 829872000000 | 127.26 |
| 830131200000 | 127.25 |
| 830217600000 | 127.09 |
| 830304000000 | 127.26 |
| 830390400000 | 127.41 |
| 830476800000 | 127.43 |
| 830736000000 | 127.5 |
| 830822400000 | 127.9 |
| 830908800000 | 128.41 |
| 830995200000 | 127 |
| 831081600000 | 126.09 |
| 831340800000 | 126.23 |
| 831427200000 | 126.06 |
| 831513600000 | 128.79 |
| 831600000000 | 128.94 |
| 831686400000 | 130.55 |
| 831945600000 | 131.7 |
| 832032000000 | 132.29 |
| 832118400000 | 131.92 |
| 832204800000 | 131.25 |
| 832291200000 | 131.36 |
| 832550400000 | 131.29 |
| 832636800000 | 131.15 |
| 832723200000 | 132.77 |
| 832809600000 | 132.26 |
| 832896000000 | 133.03 |
| 833155200000 | 133.03 |
| 833241600000 | 132.34 |
| 833328000000 | 131.76 |
| 833414400000 | 131.58 |
| 833500800000 | 130.14 |
| 833760000000 | 129.33 |
| 833846400000 | 130.21 |
| 833932800000 | 131.45 |
| 834019200000 | 131.41 |
| 834105600000 | 130.18 |
| 834364800000 | 129.98 |
| 834451200000 | 130.08 |
| 834537600000 | 129.33 |
| 834624000000 | 129.44 |
| 834710400000 | 129.72 |
| 834969600000 | 129.16 |
| 835056000000 | 129.53 |
| 835142400000 | 129.5 |
| 835228800000 | 130.04 |
| 835315200000 | 131.79 |
| 835574400000 | 132.1 |
| 835660800000 | 132.72 |
| 835747200000 | 132.95 |
| 835833600000 | 134.52 |
| 835920000000 | 138.11 |
| 836179200000 | 137.95 |
| 836265600000 | 137.21 |
| 836352000000 | 136.85 |
| 836438400000 | 136.85 |
| 836524800000 | 133.11 |
| 836784000000 | 133.16 |
| 836870400000 | 133.84 |
| 836956800000 | 134.08 |
| 837043200000 | 133.82 |
| 837129600000 | 135.05 |
| 837388800000 | 134.32 |
| 837475200000 | 133.32 |
| 837561600000 | 132.42 |
| 837648000000 | 132.41 |
| 837734400000 | 131.26 |
| 837993600000 | 130.75 |
| 838080000000 | 130.44 |
| 838166400000 | 130.5 |
| 838252800000 | 130.29 |
| 838339200000 | 130.11 |
| 838598400000 | 128.92 |
| 838684800000 | 128.87 |
| 838771200000 | 128.9 |
| 838857600000 | 130.84 |
| 838944000000 | 132.81 |
| 839203200000 | 132.51 |
| 839289600000 | 131.86 |
| 839376000000 | 131.79 |
| 839462400000 | 131.61 |
| 839548800000 | 131.77 |
| 839808000000 | 132.29 |
| 839894400000 | 131.56 |
| 839980800000 | 131.89 |
| 840067200000 | 131.52 |
| 840153600000 | 132.52 |
| 840412800000 | 132.64 |
| 840499200000 | 132.59 |
| 840585600000 | 132.95 |
| 840672000000 | 133.23 |
| 840758400000 | 132.86 |
| 841017600000 | 133.06 |
| 841104000000 | 133.54 |
| 841190400000 | 133.45 |
| 841276800000 | 132.38 |
| 841363200000 | 131.08 |
| 841622400000 | 131.08 |
| 841708800000 | 130.48 |
| 841795200000 | 130.03 |
| 841881600000 | 128.97 |
| 841968000000 | 129.46 |
| 842227200000 | 130.43 |
| 842313600000 | 130.32 |
| 842400000000 | 130.39 |
| 842486400000 | 131.2 |
| 842572800000 | 132.72 |
| 842832000000 | 132.9 |
| 842918400000 | 132.6 |
| 843004800000 | 132.13 |
| 843091200000 | 131.9 |
| 843177600000 | 132.44 |
| 843436800000 | 132.5 |
| 843523200000 | 132.47 |
| 843609600000 | 132.36 |
| 843696000000 | 132.22 |
| 843782400000 | 132.09 |
| 844041600000 | 131.59 |
| 844128000000 | 132.01 |
| 844214400000 | 132.71 |
| 844300800000 | 132.63 |
| 844387200000 | 134.55 |
| 844646400000 | 134.55 |
| 844732800000 | 134.81 |
| 844819200000 | 133.77 |
| 844905600000 | 133.24 |
| 844992000000 | 133.84 |
| 845251200000 | 133.83 |
| 845337600000 | 133.96 |
| 845424000000 | 134.06 |
| 845510400000 | 134.29 |
| 845596800000 | 134.27 |
| 845856000000 | 134.15 |
| 845942400000 | 134.2 |
| 846028800000 | 134.09 |
| 846115200000 | 134.21 |
| 846201600000 | 134.5 |
| 846460800000 | 134.42 |
| 846547200000 | 136.18 |
| 846633600000 | 136.43 |
| 846720000000 | 136.95 |
| 846806400000 | 137.33 |
| 847065600000 | 138.41 |
| 847152000000 | 139.63 |
| 847238400000 | 141.55 |
| 847324800000 | 141.84 |
| 847411200000 | 141.5 |
| 847670400000 | 141.22 |
| 847756800000 | 141.24 |
| 847843200000 | 141.25 |
| 847929600000 | 141.29 |
| 848016000000 | 140.83 |
| 848275200000 | 140.45 |
| 848361600000 | 140.64 |
| 848448000000 | 140.9 |
| 848534400000 | 140.95 |
| 848620800000 | 140.41 |
| 848880000000 | 140.14 |
| 848966400000 | 139.44 |
| 849052800000 | 139.19 |
| 849139200000 | 139.19 |
| 849225600000 | 139.22 |
| 849484800000 | 138.64 |
| 849571200000 | 138.2 |
| 849657600000 | 138.88 |
| 849744000000 | 138.89 |
| 849830400000 | 137.54 |
| 850089600000 | 138.45 |
| 850176000000 | 137.8 |
| 850262400000 | 136.94 |
| 850348800000 | 135.53 |
| 850435200000 | 135.96 |
| 850694400000 | 135.7 |
| 850780800000 | 135.75 |
| 850867200000 | 136.03 |
| 850953600000 | 137.81 |
| 851040000000 | 138.75 |
| 851299200000 | 138.29 |
| 851385600000 | 138.58 |
| 851472000000 | 138.58 |
| 851558400000 | 138.84 |
| 851644800000 | 139.85 |
| 851904000000 | 140.07 |
| 851990400000 | 139.05 |
| 852076800000 | 139.05 |
| 852163200000 | 137.97 |
| 852249600000 | 138.32 |
| 852508800000 | 138.14 |
| 852595200000 | 139.46 |
| 852681600000 | 139.63 |
| 852768000000 | 140.31 |
| 852854400000 | 140.23 |
| 853113600000 | 140.37 |
| 853200000000 | 140.79 |
| 853286400000 | 141.09 |
| 853372800000 | 140.84 |
| 853459200000 | 141.66 |
| 853718400000 | 141.17 |
| 853804800000 | 141.84 |
| 853891200000 | 142.96 |
| 853977600000 | 142.73 |
| 854064000000 | 141.32 |
| 854323200000 | 140.54 |
| 854409600000 | 140.52 |
| 854496000000 | 139.78 |
| 854582400000 | 140.25 |
| 854668800000 | 140.15 |
| 854928000000 | 140.06 |
| 855014400000 | 140.01 |
| 855100800000 | 138.72 |
| 855187200000 | 138.81 |
| 855273600000 | 139.72 |
| 855532800000 | 139.93 |
| 855619200000 | 140.55 |
| 855705600000 | 141.45 |
| 855792000000 | 142.03 |
| 855878400000 | 141.45 |
| 856137600000 | 141.45 |
| 856224000000 | 141.99 |
| 856310400000 | 141.47 |
| 856396800000 | 140.7 |
| 856483200000 | 140.93 |
| 856742400000 | 142.04 |
| 856828800000 | 141.4 |
| 856915200000 | 140.05 |
| 857001600000 | 139.43 |
| 857088000000 | 140.26 |
| 857347200000 | 140.35 |
| 857433600000 | 140 |
| 857520000000 | 140.16 |
| 857606400000 | 138.71 |
| 857692800000 | 139.26 |
| 857952000000 | 139.07 |
| 858038400000 | 138.35 |
| 858124800000 | 137.83 |
| 858211200000 | 136.35 |
| 858297600000 | 137.05 |
| 858556800000 | 137.73 |
| 858643200000 | 136.69 |
| 858729600000 | 137.03 |
| 858816000000 | 135.87 |
| 858902400000 | 136.17 |
| 859161600000 | 137 |
| 859248000000 | 138.28 |
| 859334400000 | 137.31 |
| 859420800000 | 135 |
| 859507200000 | 135 |
| 859766400000 | 134.89 |
| 859852800000 | 134.73 |
| 859939200000 | 134.43 |
| 860025600000 | 133.88 |
| 860112000000 | 133.25 |
| 860371200000 | 132.82 |
| 860457600000 | 132.39 |
| 860544000000 | 132.19 |
| 860630400000 | 133.45 |
| 860716800000 | 131.52 |
| 860976000000 | 130.83 |
| 861062400000 | 131.06 |
| 861148800000 | 131.38 |
| 861235200000 | 130.85 |
| 861321600000 | 131.33 |
| 861580800000 | 130.35 |
| 861667200000 | 130.69 |
| 861753600000 | 130.32 |
| 861840000000 | 128.88 |
| 861926400000 | 128.51 |
| 862185600000 | 130.64 |
| 862272000000 | 132.46 |
| 862358400000 | 132.25 |
| 862444800000 | 132.4 |
| 862531200000 | 134.78 |
| 862790400000 | 138.02 |
| 862876800000 | 139.69 |
| 862963200000 | 137.17 |
| 863049600000 | 137.6 |
| 863136000000 | 137.31 |
| 863395200000 | 137.86 |
| 863481600000 | 136.93 |
| 863568000000 | 138.1 |
| 863654400000 | 138.05 |
| 863740800000 | 137.8 |
| 864000000000 | 137.54 |
| 864086400000 | 136.93 |
| 864172800000 | 136.14 |
| 864259200000 | 135.37 |
| 864345600000 | 136.39 |
| 864604800000 | 136.39 |
| 864691200000 | 136.17 |
| 864777600000 | 136.37 |
| 864864000000 | 136.48 |
| 864950400000 | 137.6 |
| 865209600000 | 137.24 |
| 865296000000 | 137.34 |
| 865382400000 | 136.91 |
| 865468800000 | 137.27 |
| 865555200000 | 138.19 |
| 865814400000 | 137.97 |
| 865900800000 | 138.08 |
| 865987200000 | 138.69 |
| 866073600000 | 140.83 |
| 866160000000 | 141.14 |
| 866419200000 | 141.06 |
| 866505600000 | 141.47 |
| 866592000000 | 141.61 |
| 866678400000 | 142.83 |
| 866764800000 | 142.34 |
| 867024000000 | 141.07 |
| 867110400000 | 141.69 |
| 867196800000 | 140.86 |
| 867283200000 | 140.94 |
| 867369600000 | 142.07 |
| 867628800000 | 142.63 |
| 867715200000 | 142.78 |
| 867801600000 | 144.01 |
| 867888000000 | 145.47 |
| 867974400000 | 145.47 |
| 868233600000 | 144.53 |
| 868320000000 | 145.11 |
| 868406400000 | 144.36 |
| 868492800000 | 145.42 |
| 868579200000 | 145.51 |
| 868838400000 | 145.39 |
| 868924800000 | 146.21 |
| 869011200000 | 146.65 |
| 869097600000 | 145.02 |
| 869184000000 | 143.73 |
| 869443200000 | 143.07 |
| 869529600000 | 144.47 |
| 869616000000 | 143.32 |
| 869702400000 | 143.44 |
| 869788800000 | 143.61 |
| 870048000000 | 143.72 |
| 870134400000 | 145.4 |
| 870220800000 | 146.18 |
| 870307200000 | 147.32 |
| 870393600000 | 146.27 |
| 870652800000 | 145.49 |
| 870739200000 | 145.5 |
| 870825600000 | 146.55 |
| 870912000000 | 145.71 |
| 870998400000 | 143.9 |
| 871257600000 | 145.95 |
| 871344000000 | 145.94 |
| 871430400000 | 145.13 |
| 871516800000 | 144.98 |
| 871603200000 | 143.29 |
| 871862400000 | 144.89 |
| 871948800000 | 145.73 |
| 872035200000 | 145.86 |
| 872121600000 | 144.06 |
| 872208000000 | 145.11 |
| 872467200000 | 145.04 |
| 872553600000 | 144.82 |
| 872640000000 | 145.24 |
| 872726400000 | 144.8 |
| 872812800000 | 144.12 |
| 873072000000 | 144.12 |
| 873158400000 | 146.05 |
| 873244800000 | 146.96 |
| 873331200000 | 147.44 |
| 873417600000 | 146.95 |
| 873676800000 | 147.64 |
| 873763200000 | 148.57 |
| 873849600000 | 148 |
| 873936000000 | 148.07 |
| 874022400000 | 150.45 |
| 874281600000 | 150.6 |
| 874368000000 | 152.63 |
| 874454400000 | 151.54 |
| 874540800000 | 151.78 |
| 874627200000 | 151.8 |
| 874886400000 | 152.65 |
| 874972800000 | 151.96 |
| 875059200000 | 151.25 |
| 875145600000 | 150.86 |
| 875232000000 | 151.47 |
| 875491200000 | 151.84 |
| 875577600000 | 151.59 |
| 875664000000 | 152.53 |
| 875750400000 | 154.49 |
| 875836800000 | 153.59 |
| 876096000000 | 153.95 |
| 876182400000 | 154.37 |
| 876268800000 | 151.85 |
| 876355200000 | 151.5 |
| 876441600000 | 151.92 |
| 876700800000 | 152.19 |
| 876787200000 | 153.22 |
| 876873600000 | 152.54 |
| 876960000000 | 152.96 |
| 877046400000 | 152.77 |
| 877305600000 | 154.47 |
| 877392000000 | 155.86 |
| 877478400000 | 155.36 |
| 877564800000 | 153.23 |
| 877651200000 | 153.7 |
| 877910400000 | 149.29 |
| 877996800000 | 150.67 |
| 878083200000 | 151.68 |
| 878169600000 | 150.82 |
| 878256000000 | 152.21 |
| 878515200000 | 153.66 |
| 878601600000 | 153.63 |
| 878688000000 | 153.24 |
| 878774400000 | 152.46 |
| 878860800000 | 151.85 |
| 879120000000 | 152.74 |
| 879206400000 | 154.26 |
| 879292800000 | 154.76 |
| 879379200000 | 154.6 |
| 879465600000 | 154.5 |
| 879724800000 | 157.29 |
| 879811200000 | 156.49 |
| 879897600000 | 157.53 |
| 879984000000 | 160.19 |
| 880070400000 | 161.11 |
| 880329600000 | 161.21 |
| 880416000000 | 163.5 |
| 880502400000 | 163.72 |
| 880588800000 | 163.72 |
| 880675200000 | 164.16 |
| 880934400000 | 166.19 |
| 881020800000 | 165.06 |
| 881107200000 | 164.35 |
| 881193600000 | 164.39 |
| 881280000000 | 164.7 |
| 881539200000 | 164.61 |
| 881625600000 | 164.57 |
| 881712000000 | 164.58 |
| 881798400000 | 163.51 |
| 881884800000 | 165.12 |
| 882144000000 | 167.97 |
| 882230400000 | 168 |
| 882316800000 | 169.15 |
| 882403200000 | 169.78 |
| 882489600000 | 170.16 |
| 882748800000 | 172.96 |
| 882835200000 | 173.99 |
| 882921600000 | 173.62 |
| 883008000000 | 173.62 |
| 883094400000 | 174.13 |
| 883353600000 | 176.26 |
| 883440000000 | 177.36 |
| 883526400000 | 177.56 |
| 883612800000 | 177.56 |
| 883699200000 | 176.57 |
| 883958400000 | 174.58 |
| 884044800000 | 173.23 |
| 884131200000 | 172.24 |
| 884217600000 | 173.52 |
| 884304000000 | 172.18 |
| 884563200000 | 173.77 |
| 884649600000 | 173.42 |
| 884736000000 | 173.4 |
| 884822400000 | 171.26 |
| 884908800000 | 171.27 |
| 885168000000 | 171.27 |
| 885254400000 | 171.59 |
| 885340800000 | 172 |
| 885427200000 | 172.61 |
| 885513600000 | 171.94 |
| 885772800000 | 172.38 |
| 885859200000 | 171.33 |
| 885945600000 | 171.29 |
| 886032000000 | 171.31 |
| 886118400000 | 170.45 |
| 886377600000 | 171.53 |
| 886464000000 | 171.62 |
| 886550400000 | 171.11 |
| 886636800000 | 171.68 |
| 886723200000 | 173.19 |
| 886982400000 | 172.6 |
| 887068800000 | 173.29 |
| 887155200000 | 172.84 |
| 887241600000 | 173.41 |
| 887328000000 | 172.86 |
| 887587200000 | 172.86 |
| 887673600000 | 173.92 |
| 887760000000 | 173.75 |
| 887846400000 | 172.5 |
| 887932800000 | 173.26 |
| 888192000000 | 173.24 |
| 888278400000 | 172.76 |
| 888364800000 | 173.93 |
| 888451200000 | 173.93 |
| 888537600000 | 174.02 |
| 888796800000 | 174.09 |
| 888883200000 | 174.67 |
| 888969600000 | 174.91 |
| 889056000000 | 174.58 |
| 889142400000 | 176.03 |
| 889401600000 | 177.2 |
| 889488000000 | 179.14 |
| 889574400000 | 178.96 |
| 889660800000 | 178.85 |
| 889747200000 | 178.89 |
| 890006400000 | 180.71 |
| 890092800000 | 182.02 |
| 890179200000 | 183.54 |
| 890265600000 | 184.18 |
| 890352000000 | 187.29 |
| 890611200000 | 187.6 |
| 890697600000 | 188.55 |
| 890784000000 | 188.44 |
| 890870400000 | 187 |
| 890956800000 | 185.53 |
| 891216000000 | 185.39 |
| 891302400000 | 187.93 |
| 891388800000 | 187.71 |
| 891475200000 | 189.61 |
| 891561600000 | 189.15 |
| 891820800000 | 188.45 |
| 891907200000 | 187.61 |
| 891993600000 | 186.27 |
| 892080000000 | 186.95 |
| 892166400000 | 186.95 |
| 892425600000 | 185.14 |
| 892512000000 | 186.26 |
| 892598400000 | 186.03 |
| 892684800000 | 184.92 |
| 892771200000 | 186.41 |
| 893030400000 | 184.6 |
| 893116800000 | 184.05 |
| 893203200000 | 183.29 |
| 893289600000 | 180.64 |
| 893376000000 | 180.2 |
| 893635200000 | 178.19 |
| 893721600000 | 178.89 |
| 893808000000 | 179.46 |
| 893894400000 | 182.88 |
| 893980800000 | 182.11 |
| 894240000000 | 182.45 |
| 894326400000 | 181.95 |
| 894412800000 | 180.67 |
| 894499200000 | 179.75 |
| 894585600000 | 180.9 |
| 894844800000 | 180.28 |
| 894931200000 | 180.66 |
| 895017600000 | 179.18 |
| 895104000000 | 178.15 |
| 895190400000 | 178.01 |
| 895449600000 | 177.87 |
| 895536000000 | 176.95 |
| 895622400000 | 178.08 |
| 895708800000 | 177.27 |
| 895795200000 | 176.83 |
| 896054400000 | 176.83 |
| 896140800000 | 175.55 |
| 896227200000 | 175.83 |
| 896313600000 | 178.07 |
| 896400000000 | 181.09 |
| 896659200000 | 186.37 |
| 896745600000 | 185.53 |
| 896832000000 | 186.26 |
| 896918400000 | 185.7 |
| 897004800000 | 186.6 |
| 897264000000 | 186.05 |
| 897350400000 | 186.43 |
| 897436800000 | 188.38 |
| 897523200000 | 189.89 |
| 897609600000 | 189.51 |
| 897868800000 | 188.72 |
| 897955200000 | 188.11 |
| 898041600000 | 187.65 |
| 898128000000 | 187.89 |
| 898214400000 | 186.44 |
| 898473600000 | 186.52 |
| 898560000000 | 186.96 |
| 898646400000 | 186.68 |
| 898732800000 | 184.1 |
| 898819200000 | 185.23 |
| 899078400000 | 187.58 |
| 899164800000 | 187.05 |
| 899251200000 | 187.95 |
| 899337600000 | 187.62 |
| 899424000000 | 187.62 |
| 899683200000 | 187.72 |
| 899769600000 | 186.18 |
| 899856000000 | 186.29 |
| 899942400000 | 185.48 |
| 900028800000 | 185.17 |
| 900288000000 | 183.89 |
| 900374400000 | 183.78 |
| 900460800000 | 183.16 |
| 900547200000 | 183.44 |
| 900633600000 | 183.29 |
| 900892800000 | 182.66 |
| 900979200000 | 181.52 |
| 901065600000 | 182.52 |
| 901152000000 | 181.02 |
| 901238400000 | 180.59 |
| 901497600000 | 181.36 |
| 901584000000 | 179.8 |
| 901670400000 | 178.89 |
| 901756800000 | 180.22 |
| 901843200000 | 177.22 |
| 902102400000 | 179.39 |
| 902188800000 | 176.26 |
| 902275200000 | 176.62 |
| 902361600000 | 176.43 |
| 902448000000 | 178.32 |
| 902707200000 | 177.97 |
| 902793600000 | 177.11 |
| 902880000000 | 181.72 |
| 902966400000 | 180.13 |
| 903052800000 | 179.93 |
| 903312000000 | 182.26 |
| 903398400000 | 182.26 |
| 903484800000 | 180.93 |
| 903571200000 | 181.24 |
| 903657600000 | 184.32 |
| 903916800000 | 185.85 |
| 904003200000 | 184.31 |
| 904089600000 | 185.3 |
| 904176000000 | 184.64 |
| 904262400000 | 186.92 |
| 904521600000 | 184.98 |
| 904608000000 | 184.64 |
| 904694400000 | 180.84 |
| 904780800000 | 180.29 |
| 904867200000 | 180.36 |
| 905126400000 | 180.36 |
| 905212800000 | 183.89 |
| 905299200000 | 184.03 |
| 905385600000 | 183.82 |
| 905472000000 | 185.49 |
| 905731200000 | 186.66 |
| 905817600000 | 189.7 |
| 905904000000 | 191.31 |
| 905990400000 | 190.42 |
| 906076800000 | 191.16 |
| 906336000000 | 191.01 |
| 906422400000 | 191.91 |
| 906508800000 | 194.09 |
| 906595200000 | 191.71 |
| 906681600000 | 192.13 |
| 906940800000 | 193.41 |
| 907027200000 | 196.63 |
| 907113600000 | 197.74 |
| 907200000000 | 198.68 |
| 907286400000 | 202.52 |
| 907545600000 | 206.24 |
| 907632000000 | 205.95 |
| 907718400000 | 207.6 |
| 907804800000 | 208.99 |
| 907891200000 | 201.62 |
| 908150400000 | 194.3 |
| 908236800000 | 197.71 |
| 908323200000 | 201.71 |
| 908409600000 | 204.23 |
| 908496000000 | 199.04 |
| 908755200000 | 196.96 |
| 908841600000 | 194.06 |
| 908928000000 | 193.88 |
| 909014400000 | 195.89 |
| 909100800000 | 193.32 |
| 909360000000 | 192.55 |
| 909446400000 | 192.82 |
| 909532800000 | 193.87 |
| 909619200000 | 192.34 |
| 909705600000 | 194.16 |
| 909964800000 | 196.49 |
| 910051200000 | 198.03 |
| 910137600000 | 197.35 |
| 910224000000 | 197.77 |
| 910310400000 | 198.17 |
| 910569600000 | 197.26 |
| 910656000000 | 200.8 |
| 910742400000 | 198.17 |
| 910828800000 | 198.8 |
| 910915200000 | 199.53 |
| 911174400000 | 200.96 |
| 911260800000 | 200.56 |
| 911347200000 | 199.23 |
| 911433600000 | 198.54 |
| 911520000000 | 199.12 |
| 911779200000 | 200.39 |
| 911865600000 | 200.55 |
| 911952000000 | 201.21 |
| 912038400000 | 201.21 |
| 912124800000 | 200.57 |
| 912384000000 | 197.69 |
| 912470400000 | 199.64 |
| 912556800000 | 199.77 |
| 912643200000 | 199.05 |
| 912729600000 | 202.39 |
| 912988800000 | 202.54 |
| 913075200000 | 202.34 |
| 913161600000 | 201.46 |
| 913248000000 | 199.5 |
| 913334400000 | 200.36 |
| 913593600000 | 199.41 |
| 913680000000 | 199.83 |
| 913766400000 | 200.65 |
| 913852800000 | 203.13 |
| 913939200000 | 203.99 |
| 914198400000 | 204.33 |
| 914284800000 | 202.23 |
| 914371200000 | 203.13 |
| 914457600000 | 202.51 |
| 914544000000 | 202.51 |
| 914803200000 | 201.48 |
| 914889600000 | 202.36 |
| 914976000000 | 202 |
| 915062400000 | 203.18 |
| 915148800000 | 203.18 |
| 915408000000 | 202.85 |
| 915494400000 | 202.44 |
| 915580800000 | 202.79 |
| 915667200000 | 201.17 |
| 915753600000 | 199.43 |
| 916012800000 | 196.67 |
| 916099200000 | 196.81 |
| 916185600000 | 196.69 |
| 916272000000 | 194.51 |
| 916358400000 | 195.47 |
| 916617600000 | 195.47 |
| 916704000000 | 193.85 |
| 916790400000 | 192.78 |
| 916876800000 | 194.06 |
| 916963200000 | 194.64 |
| 917222400000 | 194.67 |
| 917308800000 | 194.27 |
| 917395200000 | 191.24 |
| 917481600000 | 191.03 |
| 917568000000 | 188.96 |
| 917827200000 | 185.48 |
| 917913600000 | 184.96 |
| 918000000000 | 185.39 |
| 918086400000 | 183.28 |
| 918172800000 | 184.31 |
| 918432000000 | 185.34 |
| 918518400000 | 183.87 |
| 918604800000 | 183.59 |
| 918691200000 | 182.48 |
| 918777600000 | 178.99 |
| 919036800000 | 178.99 |
| 919123200000 | 180.87 |
| 919209600000 | 183.38 |
| 919296000000 | 186.31 |
| 919382400000 | 184.5 |
| 919641600000 | 185.15 |
| 919728000000 | 183.05 |
| 919814400000 | 182.03 |
| 919900800000 | 179.94 |
| 919987200000 | 179.65 |
| 920246400000 | 179.11 |
| 920332800000 | 180.65 |
| 920419200000 | 181.85 |
| 920505600000 | 184.56 |
| 920592000000 | 186.96 |
| 920851200000 | 184.71 |
| 920937600000 | 180.95 |
| 921024000000 | 180.83 |
| 921110400000 | 182.52 |
| 921196800000 | 185.72 |
| 921456000000 | 184.7 |
| 921542400000 | 184.68 |
| 921628800000 | 184.11 |
| 921715200000 | 185.73 |
| 921801600000 | 184.12 |
| 922060800000 | 183.96 |
| 922147200000 | 182.73 |
| 922233600000 | 186.97 |
| 922320000000 | 185.79 |
| 922406400000 | 182.45 |
| 922665600000 | 180.65 |
| 922752000000 | 176.47 |
| 922838400000 | 175.35 |
| 922924800000 | 177.31 |
| 923011200000 | 177.31 |
| 923270400000 | 179.49 |
| 923356800000 | 177.06 |
| 923443200000 | 175.66 |
| 923529600000 | 179.08 |
| 923616000000 | 178.24 |
| 923875200000 | 180.04 |
| 923961600000 | 177.96 |
| 924048000000 | 175.61 |
| 924134400000 | 177.15 |
| 924220800000 | 179.08 |
| 924480000000 | 181.7 |
| 924566400000 | 186.25 |
| 924652800000 | 185.53 |
| 924739200000 | 183.92 |
| 924825600000 | 183.38 |
| 925084800000 | 183.98 |
| 925171200000 | 184.52 |
| 925257600000 | 185.54 |
| 925344000000 | 187.47 |
| 925430400000 | 187.36 |
| 925689600000 | 189.96 |
| 925776000000 | 188.45 |
| 925862400000 | 189.1 |
| 925948800000 | 189.34 |
| 926035200000 | 188.98 |
| 926294400000 | 189.61 |
| 926380800000 | 190.16 |
| 926467200000 | 190.94 |
| 926553600000 | 194.74 |
| 926640000000 | 192.22 |
| 926899200000 | 194.47 |
| 926985600000 | 194.72 |
| 927072000000 | 197.46 |
| 927158400000 | 197.42 |
| 927244800000 | 198.44 |
| 927504000000 | 200.55 |
| 927590400000 | 201.01 |
| 927676800000 | 202.24 |
| 927763200000 | 198.2 |
| 927849600000 | 200.3 |
| 928108800000 | 200.3 |
| 928195200000 | 197.6 |
| 928281600000 | 196.88 |
| 928368000000 | 197.2 |
| 928454400000 | 198.62 |
| 928713600000 | 198.84 |
| 928800000000 | 197.8 |
| 928886400000 | 197.94 |
| 928972800000 | 195.02 |
| 929059200000 | 194.98 |
| 929318400000 | 197.26 |
| 929404800000 | 199.78 |
| 929491200000 | 201.38 |
| 929577600000 | 200.49 |
| 929664000000 | 200.17 |
| 929923200000 | 197.97 |
| 930009600000 | 198.86 |
| 930096000000 | 198.55 |
| 930182400000 | 197.39 |
| 930268800000 | 195.95 |
| 930528000000 | 196.56 |
| 930614400000 | 195.88 |
| 930700800000 | 191.64 |
| 930787200000 | 192.57 |
| 930873600000 | 193.33 |
| 931132800000 | 193.33 |
| 931219200000 | 193.04 |
| 931305600000 | 193.67 |
| 931392000000 | 191.77 |
| 931478400000 | 192.62 |
| 931737600000 | 191.79 |
| 931824000000 | 191.81 |
| 931910400000 | 191.92 |
| 931996800000 | 192.36 |
| 932083200000 | 191.72 |
| 932342400000 | 191.95 |
| 932428800000 | 191.81 |
| 932515200000 | 192.73 |
| 932601600000 | 192.89 |
| 932688000000 | 193.06 |
| 932947200000 | 193.82 |
| 933033600000 | 193.3 |
| 933120000000 | 191.06 |
| 933206400000 | 188.15 |
| 933292800000 | 188.47 |
| 933552000000 | 190.05 |
| 933638400000 | 190.79 |
| 933724800000 | 189.72 |
| 933811200000 | 189.81 |
| 933897600000 | 189.56 |
| 934156800000 | 188.79 |
| 934243200000 | 187.46 |
| 934329600000 | 188.49 |
| 934416000000 | 185.86 |
| 934502400000 | 186.43 |
| 934761600000 | 185.18 |
| 934848000000 | 185.45 |
| 934934400000 | 185.09 |
| 935020800000 | 188.08 |
| 935107200000 | 191.2 |
| 935366400000 | 190.86 |
| 935452800000 | 191.98 |
| 935539200000 | 195.16 |
| 935625600000 | 193.64 |
| 935712000000 | 193.11 |
| 935971200000 | 190.89 |
| 936057600000 | 190.44 |
| 936144000000 | 191.16 |
| 936230400000 | 190.33 |
| 936316800000 | 193.34 |
| 936576000000 | 193.34 |
| 936662400000 | 190.59 |
| 936748800000 | 189.69 |
| 936835200000 | 190.43 |
| 936921600000 | 191.55 |
| 937180800000 | 190.35 |
| 937267200000 | 188.84 |
| 937353600000 | 188.95 |
| 937440000000 | 187.98 |
| 937526400000 | 189.35 |
| 937785600000 | 187.69 |
| 937872000000 | 185.14 |
| 937958400000 | 184.65 |
| 938044800000 | 181.63 |
| 938131200000 | 180.36 |
| 938390400000 | 179.86 |
| 938476800000 | 177.77 |
| 938563200000 | 178.31 |
| 938649600000 | 180.97 |
| 938736000000 | 183.25 |
| 938995200000 | 187.07 |
| 939081600000 | 183.62 |
| 939168000000 | 184.15 |
| 939254400000 | 181.06 |
| 939340800000 | 181.25 |
| 939600000000 | 179 |
| 939686400000 | 177.77 |
| 939772800000 | 177.86 |
| 939859200000 | 180.5 |
| 939945600000 | 177.77 |
| 940204800000 | 179.5 |
| 940291200000 | 177.21 |
| 940377600000 | 177.31 |
| 940464000000 | 176.86 |
| 940550400000 | 177.18 |
| 940809600000 | 177.98 |
| 940896000000 | 177.81 |
| 940982400000 | 181.78 |
| 941068800000 | 184.2 |
| 941155200000 | 184.48 |
| 941414400000 | 184.42 |
| 941500800000 | 185.5 |
| 941587200000 | 184.71 |
| 941673600000 | 182.86 |
| 941760000000 | 183.44 |
| 942019200000 | 182.46 |
| 942105600000 | 180.78 |
| 942192000000 | 178.72 |
| 942278400000 | 178.91 |
| 942364800000 | 179.13 |
| 942624000000 | 178.63 |
| 942710400000 | 179.03 |
| 942796800000 | 178.03 |
| 942883200000 | 176.88 |
| 942969600000 | 175.48 |
| 943228800000 | 172.88 |
| 943315200000 | 170.47 |
| 943401600000 | 170.33 |
| 943488000000 | 170.33 |
| 943574400000 | 169.76 |
| 943833600000 | 165.94 |
| 943920000000 | 170.32 |
| 944006400000 | 169.77 |
| 944092800000 | 170.41 |
| 944179200000 | 171.62 |
| 944438400000 | 170.29 |
| 944524800000 | 169.14 |
| 944611200000 | 167.62 |
| 944697600000 | 166.39 |
| 944784000000 | 165.82 |
| 945043200000 | 163.43 |
| 945129600000 | 164.46 |
| 945216000000 | 166.56 |
| 945302400000 | 165.31 |
| 945388800000 | 166.4 |
| 945648000000 | 166.17 |
| 945734400000 | 168.22 |
| 945820800000 | 167.79 |
| 945907200000 | 169.51 |
| 945993600000 | 169.51 |
| 946252800000 | 169.35 |
| 946339200000 | 169.5 |
| 946425600000 | 168.37 |
| 946512000000 | 169.36 |
| 946598400000 | 169.32 |
| 946857600000 | 164.7 |
| 946944000000 | 165.13 |
| 947030400000 | 171.33 |
| 947116800000 | 173.81 |
| 947203200000 | 176.32 |
| 947462400000 | 175.48 |
| 947548800000 | 174.76 |
| 947635200000 | 178.4 |
| 947721600000 | 179.41 |
| 947808000000 | 180.46 |
| 948067200000 | 180.46 |
| 948153600000 | 176.85 |
| 948240000000 | 178.13 |
| 948326400000 | 184.48 |
| 948412800000 | 189.83 |
| 948672000000 | 187.37 |
| 948758400000 | 182.57 |
| 948844800000 | 183.61 |
| 948931200000 | 184.23 |
| 949017600000 | 181.76 |
| 949276800000 | 188.52 |
| 949363200000 | 186.72 |
| 949449600000 | 184.91 |
| 949536000000 | 188.14 |
| 949622400000 | 183.31 |
| 949881600000 | 183.28 |
| 949968000000 | 185.98 |
| 950054400000 | 185.35 |
| 950140800000 | 184.04 |
| 950227200000 | 182.42 |
| 950486400000 | 184.23 |
| 950572800000 | 184.39 |
| 950659200000 | 184.33 |
| 950745600000 | 183.69 |
| 950832000000 | 180.83 |
| 951091200000 | 180.83 |
| 951177600000 | 178.66 |
| 951264000000 | 176.37 |
| 951350400000 | 172.24 |
| 951436800000 | 169.08 |
| 951696000000 | 173.34 |
| 951782400000 | 174.22 |
| 951868800000 | 172.51 |
| 951955200000 | 173.96 |
| 952041600000 | 174.44 |
| 952300800000 | 168.14 |
| 952387200000 | 168.47 |
| 952473600000 | 166.81 |
| 952560000000 | 166.57 |
| 952646400000 | 167.68 |
| 952905600000 | 166.7 |
| 952992000000 | 165.25 |
| 953078400000 | 172.83 |
| 953164800000 | 180.64 |
| 953251200000 | 177.35 |
| 953510400000 | 176.34 |
| 953596800000 | 176.76 |
| 953683200000 | 175.58 |
| 953769600000 | 177.28 |
| 953856000000 | 177.33 |
| 954115200000 | 179.8 |
| 954201600000 | 176.45 |
| 954288000000 | 180.32 |
| 954374400000 | 179.9 |
| 954460800000 | 181.65 |
| 954720000000 | 181.77 |
| 954806400000 | 179.36 |
| 954892800000 | 180.2 |
| 954979200000 | 178.48 |
| 955065600000 | 179.27 |
| 955324800000 | 183.27 |
| 955411200000 | 183.24 |
| 955497600000 | 186.57 |
| 955584000000 | 191.44 |
| 955670400000 | 184.42 |
| 955929600000 | 183.66 |
| 956016000000 | 184.76 |
| 956102400000 | 186.62 |
| 956188800000 | 190.65 |
| 956275200000 | 190.65 |
| 956534400000 | 193.65 |
| 956620800000 | 199.11 |
| 956707200000 | 202.57 |
| 956793600000 | 198.86 |
| 956880000000 | 195.65 |
| 957139200000 | 196.63 |
| 957225600000 | 195.81 |
| 957312000000 | 194.89 |
| 957398400000 | 196.95 |
| 957484800000 | 195.56 |
| 957744000000 | 198.05 |
| 957830400000 | 196.63 |
| 957916800000 | 199.09 |
| 958003200000 | 203.47 |
| 958089600000 | 201.16 |
| 958348800000 | 204 |
| 958435200000 | 202.98 |
| 958521600000 | 199.88 |
| 958608000000 | 202.27 |
| 958694400000 | 202.18 |
| 958953600000 | 202.58 |
| 959040000000 | 199.07 |
| 959126400000 | 198.97 |
| 959212800000 | 199.34 |
| 959299200000 | 201.46 |
| 959558400000 | 201.46 |
| 959644800000 | 199.99 |
| 959731200000 | 202.91 |
| 959817600000 | 202.66 |
| 959904000000 | 199.98 |
| 960163200000 | 192.58 |
| 960249600000 | 198.2 |
| 960336000000 | 199.2 |
| 960422400000 | 200.29 |
| 960508800000 | 202.14 |
| 960768000000 | 204.13 |
| 960854400000 | 205.64 |
| 960940800000 | 200.02 |
| 961027200000 | 203.33 |
| 961113600000 | 203.29 |
| 961372800000 | 201.22 |
| 961459200000 | 202.01 |
| 961545600000 | 202.54 |
| 961632000000 | 199.97 |
| 961718400000 | 199.62 |
| 961977600000 | 200.62 |
| 962064000000 | 195.77 |
| 962150400000 | 199 |
| 962236800000 | 196 |
| 962323200000 | 190.5 |
| 962582400000 | 196.03 |
| 962668800000 | 196.03 |
| 962755200000 | 194.43 |
| 962841600000 | 196.52 |
| 962928000000 | 199.19 |
| 963187200000 | 202.6 |
| 963273600000 | 204.84 |
| 963360000000 | 204.46 |
| 963446400000 | 206.22 |
| 963532800000 | 204.94 |
| 963792000000 | 207.04 |
| 963878400000 | 207.01 |
| 963964800000 | 208.79 |
| 964051200000 | 207.66 |
| 964137600000 | 207.91 |
| 964396800000 | 206.77 |
| 964483200000 | 207.23 |
| 964569600000 | 204.19 |
| 964656000000 | 208.67 |
| 964742400000 | 206.97 |
| 965001600000 | 204.47 |
| 965088000000 | 210.75 |
| 965174400000 | 213.82 |
| 965260800000 | 216.52 |
| 965347200000 | 218.06 |
| 965606400000 | 222.86 |
| 965692800000 | 225.99 |
| 965779200000 | 223.74 |
| 965865600000 | 222.46 |
| 965952000000 | 224.46 |
| 966211200000 | 229.08 |
| 966297600000 | 228.7 |
| 966384000000 | 229.13 |
| 966470400000 | 232.33 |
| 966556800000 | 232.39 |
| 966816000000 | 231.19 |
| 966902400000 | 231.47 |
| 966988800000 | 235.62 |
| 967075200000 | 230.86 |
| 967161600000 | 228.56 |
| 967420800000 | 232.49 |
| 967507200000 | 230.7 |
| 967593600000 | 233.2 |
| 967680000000 | 236.24 |
| 967766400000 | 237.94 |
| 968025600000 | 237.94 |
| 968112000000 | 240.35 |
| 968198400000 | 242.73 |
| 968284800000 | 243.77 |
| 968371200000 | 249.26 |
| 968630400000 | 255.78 |
| 968716800000 | 256.11 |
| 968803200000 | 255.97 |
| 968889600000 | 254.32 |
| 968976000000 | 259.4 |
| 969235200000 | 258.15 |
| 969321600000 | 247.6 |
| 969408000000 | 242.4 |
| 969494400000 | 239.35 |
| 969580800000 | 245.77 |
| 969840000000 | 248.02 |
| 969926400000 | 254.05 |
| 970012800000 | 257.66 |
| 970099200000 | 260.23 |
| 970185600000 | 261.58 |
| 970444800000 | 263.19 |
| 970531200000 | 257.75 |
| 970617600000 | 250.21 |
| 970704000000 | 245.68 |
| 970790400000 | 247.3 |
| 971049600000 | 249.93 |
| 971136000000 | 252.5 |
| 971222400000 | 251.99 |
| 971308800000 | 247.62 |
| 971395200000 | 249.51 |
| 971654400000 | 252.45 |
| 971740800000 | 252.01 |
| 971827200000 | 246.51 |
| 971913600000 | 246.38 |
| 972000000000 | 245.61 |
| 972259200000 | 248.29 |
| 972345600000 | 245.95 |
| 972432000000 | 239.53 |
| 972518400000 | 237.05 |
| 972604800000 | 242.33 |
| 972864000000 | 248.6 |
| 972950400000 | 248.92 |
| 973036800000 | 253.97 |
| 973123200000 | 250.96 |
| 973209600000 | 247.19 |
| 973468800000 | 249.48 |
| 973555200000 | 249.03 |
| 973641600000 | 249.52 |
| 973728000000 | 250.93 |
| 973814400000 | 252.43 |
| 974073600000 | 249.59 |
| 974160000000 | 244.76 |
| 974246400000 | 248.14 |
| 974332800000 | 251.16 |
| 974419200000 | 255.37 |
| 974678400000 | 253.91 |
| 974764800000 | 250.87 |
| 974851200000 | 248.75 |
| 974937600000 | 248.75 |
| 975024000000 | 250.04 |
| 975283200000 | 250.18 |
| 975369600000 | 252.55 |
| 975456000000 | 250.7 |
| 975542400000 | 247.43 |
| 975628800000 | 246.14 |
| 975888000000 | 247.47 |
| 975974400000 | 246.55 |
| 976060800000 | 246.21 |
| 976147200000 | 247.1 |
| 976233600000 | 247.78 |
| 976492800000 | 249.55 |
| 976579200000 | 250.8 |
| 976665600000 | 251.72 |
| 976752000000 | 248.95 |
| 976838400000 | 249.67 |
| 977097600000 | 254.43 |
| 977184000000 | 255.88 |
| 977270400000 | 259.88 |
| 977356800000 | 257.51 |
| 977443200000 | 261.95 |
| 977702400000 | 261.95 |
| 977788800000 | 269.56 |
| 977875200000 | 269.23 |
| 977961600000 | 268.69 |
| 978048000000 | 267.53 |
| 978307200000 | 267.53 |
| 978393600000 | 258.38 |
| 978480000000 | 244.72 |
| 978566400000 | 228.8 |
| 978652800000 | 229.22 |
| 978912000000 | 233.02 |
| 978998400000 | 230.16 |
| 979084800000 | 227.84 |
| 979171200000 | 218.48 |
| 979257600000 | 223.83 |
| 979516800000 | 223.83 |
| 979603200000 | 220.01 |
| 979689600000 | 222.52 |
| 979776000000 | 226.33 |
| 979862400000 | 227.82 |
| 980121600000 | 232.51 |
| 980208000000 | 236.62 |
| 980294400000 | 239.95 |
| 980380800000 | 244.4 |
| 980467200000 | 243.9 |
| 980726400000 | 244.47 |
| 980812800000 | 241.5 |
| 980899200000 | 240.1 |
| 980985600000 | 237.88 |
| 981072000000 | 240.43 |
| 981331200000 | 243.4 |
| 981417600000 | 242.87 |
| 981504000000 | 246.13 |
| 981590400000 | 249.71 |
| 981676800000 | 253.52 |
| 981936000000 | 251.06 |
| 982022400000 | 251.07 |
| 982108800000 | 250.64 |
| 982195200000 | 248.11 |
| 982281600000 | 250.46 |
| 982540800000 | 250.46 |
| 982627200000 | 251.2 |
| 982713600000 | 250.49 |
| 982800000000 | 250.39 |
| 982886400000 | 245.81 |
| 983145600000 | 247.84 |
| 983232000000 | 248.83 |
| 983318400000 | 246.82 |
| 983404800000 | 247.3 |
| 983491200000 | 248.92 |
| 983750400000 | 249.39 |
| 983836800000 | 248.64 |
| 983923200000 | 250.95 |
| 984009600000 | 253.05 |
| 984096000000 | 250.03 |
| 984355200000 | 242.69 |
| 984441600000 | 239.38 |
| 984528000000 | 235.14 |
| 984614400000 | 241.57 |
| 984700800000 | 237.13 |
| 984960000000 | 237.08 |
| 985046400000 | 236.62 |
| 985132800000 | 232.48 |
| 985219200000 | 224.88 |
| 985305600000 | 226.99 |
| 985564800000 | 236.95 |
| 985651200000 | 240.59 |
| 985737600000 | 239.61 |
| 985824000000 | 240.97 |
| 985910400000 | 245.72 |
| 986169600000 | 246.4 |
| 986256000000 | 245.6 |
| 986342400000 | 242.55 |
| 986428800000 | 243.34 |
| 986515200000 | 234.75 |
| 986774400000 | 241.01 |
| 986860800000 | 249.3 |
| 986947200000 | 247.93 |
| 987033600000 | 246.74 |
| 987120000000 | 246.74 |
| 987379200000 | 250.6 |
| 987465600000 | 256.22 |
| 987552000000 | 255.79 |
| 987638400000 | 251.26 |
| 987724800000 | 250.01 |
| 987984000000 | 254.57 |
| 988070400000 | 255.96 |
| 988156800000 | 256.22 |
| 988243200000 | 258.98 |
| 988329600000 | 258.12 |
| 988588800000 | 258.91 |
| 988675200000 | 257.68 |
| 988761600000 | 253.13 |
| 988848000000 | 250.02 |
| 988934400000 | 252.56 |
| 989193600000 | 250.76 |
| 989280000000 | 247.38 |
| 989366400000 | 251.49 |
| 989452800000 | 250.58 |
| 989539200000 | 252.51 |
| 989798400000 | 254.84 |
| 989884800000 | 251.48 |
| 989971200000 | 252.96 |
| 990057600000 | 252.25 |
| 990144000000 | 255.11 |
| 990403200000 | 256.88 |
| 990489600000 | 257.3 |
| 990576000000 | 258.67 |
| 990662400000 | 256.9 |
| 990748800000 | 251.78 |
| 991008000000 | 251.78 |
| 991094400000 | 250.23 |
| 991180800000 | 250.61 |
| 991267200000 | 254.11 |
| 991353600000 | 251.77 |
| 991612800000 | 251.75 |
| 991699200000 | 246.45 |
| 991785600000 | 242.63 |
| 991872000000 | 240.89 |
| 991958400000 | 242.81 |
| 992217600000 | 245.98 |
| 992304000000 | 246.86 |
| 992390400000 | 241.01 |
| 992476800000 | 233.8 |
| 992563200000 | 237.6 |
| 992822400000 | 236.2 |
| 992908800000 | 239.02 |
| 992995200000 | 237.19 |
| 993081600000 | 229.65 |
| 993168000000 | 232.2 |
| 993427200000 | 230.52 |
| 993513600000 | 231.78 |
| 993600000000 | 235.12 |
| 993686400000 | 236.13 |
| 993772800000 | 236.51 |
| 994032000000 | 237.39 |
| 994118400000 | 237.66 |
| 994204800000 | 237.66 |
| 994291200000 | 240.33 |
| 994377600000 | 241.91 |
| 994636800000 | 244.18 |
| 994723200000 | 245.37 |
| 994809600000 | 241.7 |
| 994896000000 | 239.68 |
| 994982400000 | 238.37 |
| 995241600000 | 239.1 |
| 995328000000 | 237.99 |
| 995414400000 | 235.48 |
| 995500800000 | 235.18 |
| 995587200000 | 228.66 |
| 995846400000 | 221.27 |
| 995932800000 | 212.48 |
| 996019200000 | 218.91 |
| 996105600000 | 224.09 |
| 996192000000 | 223.68 |
| 996451200000 | 225.19 |
| 996537600000 | 223.76 |
| 996624000000 | 225.87 |
| 996710400000 | 229.18 |
| 996796800000 | 229.8 |
| 997056000000 | 223.42 |
| 997142400000 | 223.99 |
| 997228800000 | 218.3 |
| 997315200000 | 220.46 |
| 997401600000 | 221.53 |
| 997660800000 | 219.35 |
| 997747200000 | 219.94 |
| 997833600000 | 217.03 |
| 997920000000 | 216.82 |
| 998006400000 | 216 |
| 998265600000 | 216.77 |
| 998352000000 | 216.88 |
| 998438400000 | 218.79 |
| 998524800000 | 219.37 |
| 998611200000 | 220.34 |
| 998870400000 | 222.69 |
| 998956800000 | 223.56 |
| 999043200000 | 222.51 |
| 999129600000 | 218.76 |
| 999216000000 | 218.71 |
| 999475200000 | 218.71 |
| 999561600000 | 219.69 |
| 999648000000 | 216.53 |
| 999734400000 | 215.45 |
| 999820800000 | 216.39 |
| 1000080000000 | 214.7 |
| 1000166400000 | 214.69 |
| 1000252800000 | 214.7 |
| 1000339200000 | 214.72 |
| 1000425600000 | 214.66 |
| 1000684800000 | 209.77 |
| 1000771200000 | 207.15 |
| 1000857600000 | 203.28 |
| 1000944000000 | 205.43 |
| 1001030400000 | 201.81 |
| 1001289600000 | 200.78 |
| 1001376000000 | 199.6 |
| 1001462400000 | 191.17 |
| 1001548800000 | 188.9 |
| 1001635200000 | 195.64 |
| 1001894400000 | 197.03 |
| 1001980800000 | 201.85 |
| 1002067200000 | 208.39 |
| 1002153600000 | 208.25 |
| 1002240000000 | 209.19 |
| 1002499200000 | 208.31 |
| 1002585600000 | 204.73 |
| 1002672000000 | 206.66 |
| 1002758400000 | 207.04 |
| 1002844800000 | 207.06 |
| 1003104000000 | 205.34 |
| 1003190400000 | 209.17 |
| 1003276800000 | 207.23 |
| 1003363200000 | 201.36 |
| 1003449600000 | 203.55 |
| 1003708800000 | 200.59 |
| 1003795200000 | 197.25 |
| 1003881600000 | 191.43 |
| 1003968000000 | 194.86 |
| 1004054400000 | 193.36 |
| 1004313600000 | 193 |
| 1004400000000 | 189.64 |
| 1004486400000 | 191.59 |
| 1004572800000 | 191.39 |
| 1004659200000 | 188.14 |
| 1004918400000 | 193.28 |
| 1005004800000 | 193.55 |
| 1005091200000 | 191.07 |
| 1005177600000 | 194.39 |
| 1005264000000 | 195.69 |
| 1005523200000 | 196.44 |
| 1005609600000 | 198.23 |
| 1005696000000 | 194.23 |
| 1005782400000 | 191.96 |
| 1005868800000 | 192.27 |
| 1006128000000 | 190.93 |
| 1006214400000 | 192.2 |
| 1006300800000 | 188.52 |
| 1006387200000 | 188.52 |
| 1006473600000 | 189.62 |
| 1006732800000 | 187.98 |
| 1006819200000 | 188.3 |
| 1006905600000 | 182.17 |
| 1006992000000 | 183.28 |
| 1007078400000 | 182.54 |
| 1007337600000 | 180.97 |
| 1007424000000 | 184.13 |
| 1007510400000 | 184.62 |
| 1007596800000 | 182.2 |
| 1007683200000 | 185.24 |
| 1007942400000 | 181.46 |
| 1008028800000 | 176.39 |
| 1008115200000 | 177.79 |
| 1008201600000 | 179.41 |
| 1008288000000 | 177.33 |
| 1008547200000 | 175.24 |
| 1008633600000 | 178.7 |
| 1008720000000 | 184.08 |
| 1008806400000 | 182.49 |
| 1008892800000 | 182.22 |
| 1009152000000 | 184.06 |
| 1009238400000 | 184.06 |
| 1009324800000 | 185.52 |
| 1009411200000 | 187.71 |
| 1009497600000 | 188.32 |
| 1009756800000 | 188.21 |
| 1009843200000 | 188.21 |
| 1009929600000 | 190.52 |
| 1010016000000 | 189.22 |
| 1010102400000 | 188.36 |
| 1010361600000 | 189.61 |
| 1010448000000 | 187.06 |
| 1010534400000 | 186.81 |
| 1010620800000 | 187.67 |
| 1010707200000 | 185.95 |
| 1010966400000 | 187.32 |
| 1011052800000 | 187.9 |
| 1011139200000 | 187.93 |
| 1011225600000 | 184.99 |
| 1011312000000 | 184.9 |
| 1011571200000 | 184.9 |
| 1011657600000 | 182.32 |
| 1011744000000 | 182.94 |
| 1011830400000 | 183.04 |
| 1011916800000 | 182.88 |
| 1012176000000 | 182.22 |
| 1012262400000 | 178.69 |
| 1012348800000 | 178.59 |
| 1012435200000 | 181.3 |
| 1012521600000 | 182.43 |
| 1012780800000 | 180.43 |
| 1012867200000 | 178.14 |
| 1012953600000 | 175.18 |
| 1013040000000 | 176.33 |
| 1013126400000 | 176.77 |
| 1013385600000 | 178.48 |
| 1013472000000 | 179.52 |
| 1013558400000 | 180.56 |
| 1013644800000 | 179.97 |
| 1013731200000 | 177.54 |
| 1013990400000 | 177.54 |
| 1014076800000 | 175.25 |
| 1014163200000 | 174.87 |
| 1014249600000 | 173.94 |
| 1014336000000 | 175.64 |
| 1014595200000 | 175.3 |
| 1014681600000 | 176.88 |
| 1014768000000 | 178.26 |
| 1014854400000 | 178.25 |
| 1014940800000 | 181.14 |
| 1015200000000 | 184.57 |
| 1015286400000 | 187.23 |
| 1015372800000 | 190.87 |
| 1015459200000 | 191.35 |
| 1015545600000 | 190.67 |
| 1015804800000 | 191.48 |
| 1015891200000 | 189.47 |
| 1015977600000 | 187.99 |
| 1016064000000 | 188.36 |
| 1016150400000 | 188.85 |
| 1016409600000 | 191.12 |
| 1016496000000 | 191.9 |
| 1016582400000 | 191.37 |
| 1016668800000 | 196.52 |
| 1016755200000 | 196.24 |
| 1017014400000 | 195.65 |
| 1017100800000 | 193.89 |
| 1017187200000 | 196.51 |
| 1017273600000 | 197.05 |
| 1017360000000 | 197.05 |
| 1017619200000 | 196 |
| 1017705600000 | 197.24 |
| 1017792000000 | 196.06 |
| 1017878400000 | 196.86 |
| 1017964800000 | 196.11 |
| 1018224000000 | 196.83 |
| 1018310400000 | 195.4 |
| 1018396800000 | 198.34 |
| 1018483200000 | 195.28 |
| 1018569600000 | 195.75 |
| 1018828800000 | 192.89 |
| 1018915200000 | 195.44 |
| 1019001600000 | 197.81 |
| 1019088000000 | 198.72 |
| 1019174400000 | 199.31 |
| 1019433600000 | 199.26 |
| 1019520000000 | 201.15 |
| 1019606400000 | 200.07 |
| 1019692800000 | 196.29 |
| 1019779200000 | 194.36 |
| 1020038400000 | 194.23 |
| 1020124800000 | 196.39 |
| 1020211200000 | 195.63 |
| 1020297600000 | 196.09 |
| 1020384000000 | 196.15 |
| 1020643200000 | 195.57 |
| 1020729600000 | 193.17 |
| 1020816000000 | 194.08 |
| 1020902400000 | 192.68 |
| 1020988800000 | 189.39 |
| 1021248000000 | 188.95 |
| 1021334400000 | 189.99 |
| 1021420800000 | 187.54 |
| 1021507200000 | 182.82 |
| 1021593600000 | 180.85 |
| 1021852800000 | 184.45 |
| 1021939200000 | 185.66 |
| 1022025600000 | 189.83 |
| 1022112000000 | 191.61 |
| 1022198400000 | 191.27 |
| 1022457600000 | 191.27 |
| 1022544000000 | 190.71 |
| 1022630400000 | 187.5 |
| 1022716800000 | 185.59 |
| 1022803200000 | 185.08 |
| 1023062400000 | 180.07 |
| 1023148800000 | 181.85 |
| 1023235200000 | 180.12 |
| 1023321600000 | 175.69 |
| 1023408000000 | 175.55 |
| 1023667200000 | 176.32 |
| 1023753600000 | 175.67 |
| 1023840000000 | 177.34 |
| 1023926400000 | 178.78 |
| 1024012800000 | 177.22 |
| 1024272000000 | 179.97 |
| 1024358400000 | 181.92 |
| 1024444800000 | 180.24 |
| 1024531200000 | 177.06 |
| 1024617600000 | 177.93 |
| 1024876800000 | 174.93 |
| 1024963200000 | 173.82 |
| 1025049600000 | 172.41 |
| 1025136000000 | 173 |
| 1025222400000 | 176.14 |
| 1025481600000 | 172.81 |
| 1025568000000 | 169.05 |
| 1025654400000 | 167.7 |
| 1025740800000 | 167.7 |
| 1025827200000 | 169.38 |
| 1026086400000 | 167.78 |
| 1026172800000 | 162.67 |
| 1026259200000 | 153.65 |
| 1026345600000 | 158.51 |
| 1026432000000 | 153.13 |
| 1026691200000 | 155.42 |
| 1026777600000 | 150.71 |
| 1026864000000 | 149.14 |
| 1026950400000 | 144.45 |
| 1027036800000 | 138.01 |
| 1027296000000 | 136.25 |
| 1027382400000 | 125.49 |
| 1027468800000 | 136.74 |
| 1027555200000 | 141.63 |
| 1027641600000 | 139.4 |
| 1027900800000 | 141 |
| 1027987200000 | 151.59 |
| 1028073600000 | 153.62 |
| 1028160000000 | 150.29 |
| 1028246400000 | 147.41 |
| 1028505600000 | 146.22 |
| 1028592000000 | 151 |
| 1028678400000 | 152.35 |
| 1028764800000 | 154.21 |
| 1028851200000 | 155.12 |
| 1029110400000 | 158.05 |
| 1029196800000 | 154.05 |
| 1029283200000 | 158.43 |
| 1029369600000 | 158.44 |
| 1029456000000 | 155.9 |
| 1029715200000 | 157.97 |
| 1029801600000 | 158.34 |
| 1029888000000 | 162.66 |
| 1029974400000 | 165.11 |
| 1030060800000 | 162.48 |
| 1030320000000 | 165.59 |
| 1030406400000 | 163.04 |
| 1030492800000 | 162.45 |
| 1030579200000 | 160.4 |
| 1030665600000 | 159.05 |
| 1030924800000 | 159.05 |
| 1031011200000 | 153.78 |
| 1031097600000 | 153.42 |
| 1031184000000 | 153.01 |
| 1031270400000 | 152.73 |
| 1031529600000 | 152.25 |
| 1031616000000 | 148.79 |
| 1031702400000 | 149.21 |
| 1031788800000 | 144.98 |
| 1031875200000 | 147.51 |
| 1032134400000 | 146.13 |
| 1032220800000 | 140.99 |
| 1032307200000 | 144.95 |
| 1032393600000 | 142.46 |
| 1032480000000 | 139.59 |
| 1032739200000 | 136.05 |
| 1032825600000 | 132.23 |
| 1032912000000 | 135.72 |
| 1032998400000 | 140.82 |
| 1033084800000 | 138.53 |
| 1033344000000 | 139.84 |
| 1033430400000 | 142.77 |
| 1033516800000 | 139.73 |
| 1033603200000 | 137.97 |
| 1033689600000 | 132.63 |
| 1033948800000 | 132.11 |
| 1034035200000 | 126.9 |
| 1034121600000 | 116.39 |
| 1034208000000 | 124.94 |
| 1034294400000 | 126.23 |
| 1034553600000 | 125 |
| 1034640000000 | 125.84 |
| 1034726400000 | 121.04 |
| 1034812800000 | 123.5 |
| 1034899200000 | 124.4 |
| 1035158400000 | 131.26 |
| 1035244800000 | 128.96 |
| 1035331200000 | 132.22 |
| 1035417600000 | 132.2 |
| 1035504000000 | 134.25 |
| 1035763200000 | 136.34 |
| 1035849600000 | 135.75 |
| 1035936000000 | 138.49 |
| 1036022400000 | 137.76 |
| 1036108800000 | 138.58 |
| 1036368000000 | 142.73 |
| 1036454400000 | 142.55 |
| 1036540800000 | 144.44 |
| 1036627200000 | 138.69 |
| 1036713600000 | 134.36 |
| 1036972800000 | 133.39 |
| 1037059200000 | 130.42 |
| 1037145600000 | 132.21 |
| 1037232000000 | 134.57 |
| 1037318400000 | 136.99 |
| 1037577600000 | 136.59 |
| 1037664000000 | 136.43 |
| 1037750400000 | 137.24 |
| 1037836800000 | 138.32 |
| 1037923200000 | 142.27 |
| 1038182400000 | 142.42 |
| 1038268800000 | 138.72 |
| 1038355200000 | 139.76 |
| 1038441600000 | 139.76 |
| 1038528000000 | 139.67 |
| 1038787200000 | 137.85 |
| 1038873600000 | 139.88 |
| 1038960000000 | 136.5 |
| 1039046400000 | 136.15 |
| 1039132800000 | 136.53 |
| 1039392000000 | 137.85 |
| 1039478400000 | 139.21 |
| 1039564800000 | 140.29 |
| 1039651200000 | 141.05 |
| 1039737600000 | 142.13 |
| 1039996800000 | 143.72 |
| 1040083200000 | 144.66 |
| 1040169600000 | 144.49 |
| 1040256000000 | 144.04 |
| 1040342400000 | 145.77 |
| 1040601600000 | 144.71 |
| 1040688000000 | 144.71 |
| 1040774400000 | 144.71 |
| 1040860800000 | 145.77 |
| 1040947200000 | 143.88 |
| 1041206400000 | 145.35 |
| 1041292800000 | 145.22 |
| 1041379200000 | 145.22 |
| 1041465600000 | 148.29 |
| 1041552000000 | 149.42 |
| 1041811200000 | 156.11 |
| 1041897600000 | 152.1 |
| 1041984000000 | 153.06 |
| 1042070400000 | 153.14 |
| 1042156800000 | 152.03 |
| 1042416000000 | 148.56 |
| 1042502400000 | 148.99 |
| 1042588800000 | 148.6 |
| 1042675200000 | 147.95 |
| 1042761600000 | 146.61 |
| 1043020800000 | 146.61 |
| 1043107200000 | 144.37 |
| 1043193600000 | 143.32 |
| 1043280000000 | 144.72 |
| 1043366400000 | 141.65 |
| 1043625600000 | 137.14 |
| 1043712000000 | 140.68 |
| 1043798400000 | 140.7 |
| 1043884800000 | 138.75 |
| 1043971200000 | 140.04 |
| 1044230400000 | 141.52 |
| 1044316800000 | 139.72 |
| 1044403200000 | 137.72 |
| 1044489600000 | 136.97 |
| 1044576000000 | 134.91 |
| 1044835200000 | 135.72 |
| 1044921600000 | 132.67 |
| 1045008000000 | 128.63 |
| 1045094400000 | 130.46 |
| 1045180800000 | 132.53 |
| 1045440000000 | 132.53 |
| 1045526400000 | 133.93 |
| 1045612800000 | 133.26 |
| 1045699200000 | 133.65 |
| 1045785600000 | 134.76 |
| 1046044800000 | 133.89 |
| 1046131200000 | 134.96 |
| 1046217600000 | 132.68 |
| 1046304000000 | 133.47 |
| 1046390400000 | 133.44 |
| 1046649600000 | 134.13 |
| 1046736000000 | 133.05 |
| 1046822400000 | 134.4 |
| 1046908800000 | 134.75 |
| 1046995200000 | 134.72 |
| 1047254400000 | 132.27 |
| 1047340800000 | 131.95 |
| 1047427200000 | 132.69 |
| 1047513600000 | 133.95 |
| 1047600000000 | 134.72 |
| 1047859200000 | 137.41 |
| 1047945600000 | 138.9 |
| 1048032000000 | 138.69 |
| 1048118400000 | 139.86 |
| 1048204800000 | 141.84 |
| 1048464000000 | 138.82 |
| 1048550400000 | 140.38 |
| 1048636800000 | 139.67 |
| 1048723200000 | 140.29 |
| 1048809600000 | 140.14 |
| 1049068800000 | 139.4 |
| 1049155200000 | 139.94 |
| 1049241600000 | 140.16 |
| 1049328000000 | 139.1 |
| 1049414400000 | 140.85 |
| 1049673600000 | 140.22 |
| 1049760000000 | 139.85 |
| 1049846400000 | 139.5 |
| 1049932800000 | 140.32 |
| 1050019200000 | 139.91 |
| 1050278400000 | 141.61 |
| 1050364800000 | 143.44 |
| 1050451200000 | 143.11 |
| 1050537600000 | 143.74 |
| 1050624000000 | 143.74 |
| 1050883200000 | 143.48 |
| 1050969600000 | 144.89 |
| 1051056000000 | 145.15 |
| 1051142400000 | 147.05 |
| 1051228800000 | 146.03 |
| 1051488000000 | 148.09 |
| 1051574400000 | 147.44 |
| 1051660800000 | 147.72 |
| 1051747200000 | 145.94 |
| 1051833600000 | 146.55 |
| 1052092800000 | 147.26 |
| 1052179200000 | 147.43 |
| 1052265600000 | 147.33 |
| 1052352000000 | 147.36 |
| 1052438400000 | 148.3 |
| 1052697600000 | 148.75 |
| 1052784000000 | 149.04 |
| 1052870400000 | 149.36 |
| 1052956800000 | 151.52 |
| 1053043200000 | 154.54 |
| 1053302400000 | 152.38 |
| 1053388800000 | 153.62 |
| 1053475200000 | 153.45 |
| 1053561600000 | 156.08 |
| 1053648000000 | 162.13 |
| 1053907200000 | 162.13 |
| 1053993600000 | 164.05 |
| 1054080000000 | 163.02 |
| 1054166400000 | 160.1 |
| 1054252800000 | 162.44 |
| 1054512000000 | 163.48 |
| 1054598400000 | 164.44 |
| 1054684800000 | 165.97 |
| 1054771200000 | 163.99 |
| 1054857600000 | 162.78 |
| 1055116800000 | 162.17 |
| 1055203200000 | 162.97 |
| 1055289600000 | 163.92 |
| 1055376000000 | 165.76 |
| 1055462400000 | 164.03 |
| 1055721600000 | 167.31 |
| 1055808000000 | 166.79 |
| 1055894400000 | 167.54 |
| 1055980800000 | 167.68 |
| 1056067200000 | 168.1 |
| 1056326400000 | 166.63 |
| 1056412800000 | 165.5 |
| 1056499200000 | 165.39 |
| 1056585600000 | 166.57 |
| 1056672000000 | 164.89 |
| 1056931200000 | 165.17 |
| 1057017600000 | 164.59 |
| 1057104000000 | 165.55 |
| 1057190400000 | 164.28 |
| 1057276800000 | 164.28 |
| 1057536000000 | 164.34 |
| 1057622400000 | 163.12 |
| 1057708800000 | 161.32 |
| 1057795200000 | 158.2 |
| 1057881600000 | 159.34 |
| 1058140800000 | 159.12 |
| 1058227200000 | 156.98 |
| 1058313600000 | 154.71 |
| 1058400000000 | 154.36 |
| 1058486400000 | 156.9 |
| 1058745600000 | 154.15 |
| 1058832000000 | 156.78 |
| 1058918400000 | 156.06 |
| 1059004800000 | 156.33 |
| 1059091200000 | 157.07 |
| 1059350400000 | 155.94 |
| 1059436800000 | 155.51 |
| 1059523200000 | 155.18 |
| 1059609600000 | 155.73 |
| 1059696000000 | 154.65 |
| 1059955200000 | 154.78 |
| 1060041600000 | 152.43 |
| 1060128000000 | 153.62 |
| 1060214400000 | 154.33 |
| 1060300800000 | 154.99 |
| 1060560000000 | 154.87 |
| 1060646400000 | 156.73 |
| 1060732800000 | 156.33 |
| 1060819200000 | 156.57 |
| 1060905600000 | 156.62 |
| 1061164800000 | 155.65 |
| 1061251200000 | 155.61 |
| 1061337600000 | 157.3 |
| 1061424000000 | 157.69 |
| 1061510400000 | 155.93 |
| 1061769600000 | 156.85 |
| 1061856000000 | 157.34 |
| 1061942400000 | 157.41 |
| 1062028800000 | 157.42 |
| 1062115200000 | 158.04 |
| 1062374400000 | 158.04 |
| 1062460800000 | 160.7 |
| 1062547200000 | 161.62 |
| 1062633600000 | 161.61 |
| 1062720000000 | 161.28 |
| 1062979200000 | 162.75 |
| 1063065600000 | 161.58 |
| 1063152000000 | 161.96 |
| 1063238400000 | 161.67 |
| 1063324800000 | 162.64 |
| 1063584000000 | 161.85 |
| 1063670400000 | 163.25 |
| 1063756800000 | 162.28 |
| 1063843200000 | 164.64 |
| 1063929600000 | 165.01 |
| 1064188800000 | 163.46 |
| 1064275200000 | 164.06 |
| 1064361600000 | 162.46 |
| 1064448000000 | 162.75 |
| 1064534400000 | 164.43 |
| 1064793600000 | 166.18 |
| 1064880000000 | 165.03 |
| 1064966400000 | 166.57 |
| 1065052800000 | 167.5 |
| 1065139200000 | 167.58 |
| 1065398400000 | 167.9 |
| 1065484800000 | 167.06 |
| 1065571200000 | 166.56 |
| 1065657600000 | 166.83 |
| 1065744000000 | 166.37 |
| 1066003200000 | 166.59 |
| 1066089600000 | 167.29 |
| 1066176000000 | 165.76 |
| 1066262400000 | 166.45 |
| 1066348800000 | 165.94 |
| 1066608000000 | 166.44 |
| 1066694400000 | 166.48 |
| 1066780800000 | 166.57 |
| 1066867200000 | 166.35 |
| 1066953600000 | 166.51 |
| 1067212800000 | 166.3 |
| 1067299200000 | 166.18 |
| 1067385600000 | 166.4 |
| 1067472000000 | 167.08 |
| 1067558400000 | 166.68 |
| 1067817600000 | 168.26 |
| 1067904000000 | 166.78 |
| 1067990400000 | 166.65 |
| 1068076800000 | 166.45 |
| 1068163200000 | 165.83 |
| 1068422400000 | 165.94 |
| 1068508800000 | 165.81 |
| 1068595200000 | 166.16 |
| 1068681600000 | 166.34 |
| 1068768000000 | 166.04 |
| 1069027200000 | 164.2 |
| 1069113600000 | 161.9199 |
| 1069200000000 | 164.06 |
| 1069286400000 | 163.33 |
| 1069372800000 | 163.56 |
| 1069632000000 | 165.49 |
| 1069718400000 | 166.35 |
| 1069804800000 | 167.4199 |
| 1069891200000 | 167.4199 |
| 1069977600000 | 167.51 |
| 1070236800000 | 168.71 |
| 1070323200000 | 168.66 |
| 1070409600000 | 168.31 |
| 1070496000000 | 169.15 |
| 1070582400000 | 169.56 |
| 1070841600000 | 170.72 |
| 1070928000000 | 169.23 |
| 1071014400000 | 169.44 |
| 1071100800000 | 170.24 |
| 1071187200000 | 170.58 |
| 1071446400000 | 170.56 |
| 1071532800000 | 171.04 |
| 1071619200000 | 172.03 |
| 1071705600000 | 173.73 |
| 1071792000000 | 174.35 |
| 1072051200000 | 175.69 |
| 1072137600000 | 176.6399 |
| 1072224000000 | 176.33 |
| 1072310400000 | 176.33 |
| 1072396800000 | 176.31 |
| 1072656000000 | 177.8 |
| 1072742400000 | 178.51 |
| 1072828800000 | 177.95 |
| 1072915200000 | 177.95 |
| 1073001600000 | 177.86 |
| 1073260800000 | 177.4 |
| 1073347200000 | 176.76 |
| 1073433600000 | 178.1 |
| 1073520000000 | 178.11 |
| 1073606400000 | 177.38 |
| 1073865600000 | 176.8 |
| 1073952000000 | 176.8 |
| 1074038400000 | 178.35 |
| 1074124800000 | 177.35 |
| 1074211200000 | 177.45 |
| 1074470400000 | 177.45 |
| 1074556800000 | 178.43 |
| 1074643200000 | 181.3899 |
| 1074729600000 | 181.51 |
| 1074816000000 | 180.74 |
| 1075075200000 | 179.75 |
| 1075161600000 | 179.04 |
| 1075248000000 | 180.69 |
| 1075334400000 | 181.78 |
| 1075420800000 | 181.43 |
| 1075680000000 | 181.1699 |
| 1075766400000 | 182.05 |
| 1075852800000 | 179.75 |
| 1075939200000 | 178.61 |
| 1076025600000 | 180.07 |
| 1076284800000 | 180.61 |
| 1076371200000 | 181.88 |
| 1076457600000 | 182.62 |
| 1076544000000 | 181.59 |
| 1076630400000 | 180.97 |
| 1076889600000 | 180.97 |
| 1076976000000 | 182.88 |
| 1077062400000 | 183.88 |
| 1077148800000 | 183.06 |
| 1077235200000 | 181.66 |
| 1077494400000 | 182.2 |
| 1077580800000 | 181.63 |
| 1077667200000 | 183.1399 |
| 1077753600000 | 183.66 |
| 1077840000000 | 185.6699 |
| 1078099200000 | 187.04 |
| 1078185600000 | 186.41 |
| 1078272000000 | 186.46 |
| 1078358400000 | 186.72 |
| 1078444800000 | 188.12 |
| 1078704000000 | 187.69 |
| 1078790400000 | 187.55 |
| 1078876800000 | 185.83 |
| 1078963200000 | 183.36 |
| 1079049600000 | 184.3899 |
| 1079308800000 | 184.1699 |
| 1079395200000 | 185.21 |
| 1079481600000 | 188.4199 |
| 1079568000000 | 187.48 |
| 1079654400000 | 186.75 |
| 1079913600000 | 184.72 |
| 1080000000000 | 184.71 |
| 1080086400000 | 184.6699 |
| 1080172800000 | 185.22 |
| 1080259200000 | 185.37 |
| 1080518400000 | 186.48 |
| 1080604800000 | 187.48 |
| 1080691200000 | 187.74 |
| 1080777600000 | 188.81 |
| 1080864000000 | 188.05 |
| 1081123200000 | 188.31 |
| 1081209600000 | 188.26 |
| 1081296000000 | 186.7 |
| 1081382400000 | 186.24 |
| 1081468800000 | 186.24 |
| 1081728000000 | 183.06 |
| 1081814400000 | 179.99 |
| 1081900800000 | 179.47 |
| 1081987200000 | 180.32 |
| 1082073600000 | 181.13 |
| 1082332800000 | 180.31 |
| 1082419200000 | 179.15 |
| 1082505600000 | 178.94 |
| 1082592000000 | 181.2 |
| 1082678400000 | 181.4 |
| 1082937600000 | 182.63 |
| 1083024000000 | 182.23 |
| 1083110400000 | 182.41 |
| 1083196800000 | 180.3 |
| 1083283200000 | 180.52 |
| 1083542400000 | 181.38 |
| 1083628800000 | 181.72 |
| 1083715200000 | 180.43 |
| 1083801600000 | 180.86 |
| 1083888000000 | 176.02 |
| 1084147200000 | 173.41 |
| 1084233600000 | 172.71 |
| 1084320000000 | 172.61 |
| 1084406400000 | 172.95 |
| 1084492800000 | 174.62 |
| 1084752000000 | 172.79 |
| 1084838400000 | 174.18 |
| 1084924800000 | 173.19 |
| 1085011200000 | 174.36 |
| 1085097600000 | 174.49 |
| 1085356800000 | 176.9199 |
| 1085443200000 | 179.85 |
| 1085529600000 | 180.04 |
| 1085616000000 | 181.54 |
| 1085702400000 | 182.24 |
| 1085961600000 | 182.24 |
| 1086048000000 | 181.69 |
| 1086134400000 | 182.05 |
| 1086220800000 | 180.59 |
| 1086307200000 | 180.84 |
| 1086566400000 | 182.58 |
| 1086652800000 | 181.11 |
| 1086739200000 | 179.44 |
| 1086825600000 | 180.63 |
| 1086912000000 | 180.63 |
| 1087171200000 | 179.85 |
| 1087257600000 | 180.81 |
| 1087344000000 | 181.6399 |
| 1087430400000 | 182.6 |
| 1087516800000 | 183.22 |
| 1087776000000 | 184.37 |
| 1087862400000 | 184.1699 |
| 1087948800000 | 185.48 |
| 1088035200000 | 185.8 |
| 1088121600000 | 185.13 |
| 1088380800000 | 185.59 |
| 1088467200000 | 183.77 |
| 1088553600000 | 184.84 |
| 1088640000000 | 183.08 |
| 1088726400000 | 184.7 |
| 1088985600000 | 184.7 |
| 1089072000000 | 184.73 |
| 1089158400000 | 184.6399 |
| 1089244800000 | 184.34 |
| 1089331200000 | 183.56 |
| 1089590400000 | 183.79 |
| 1089676800000 | 183.83 |
| 1089763200000 | 185.57 |
| 1089849600000 | 185.97 |
| 1089936000000 | 187.43 |
| 1090195200000 | 188.32 |
| 1090281600000 | 189.05 |
| 1090368000000 | 185.71 |
| 1090454400000 | 184.56 |
| 1090540800000 | 183.88 |
| 1090800000000 | 183.41 |
| 1090886400000 | 183.3899 |
| 1090972800000 | 185.18 |
| 1091059200000 | 186.93 |
| 1091145600000 | 187.98 |
| 1091404800000 | 189.44 |
| 1091491200000 | 189.53 |
| 1091577600000 | 190.7 |
| 1091664000000 | 188.84 |
| 1091750400000 | 190.44 |
| 1092009600000 | 189.8 |
| 1092096000000 | 190.9199 |
| 1092182400000 | 191.88 |
| 1092268800000 | 191.61 |
| 1092355200000 | 191 |
| 1092614400000 | 192.27 |
| 1092700800000 | 192.03 |
| 1092787200000 | 194.13 |
| 1092873600000 | 192.65 |
| 1092960000000 | 193.24 |
| 1093219200000 | 192.61 |
| 1093305600000 | 192.86 |
| 1093392000000 | 193.95 |
| 1093478400000 | 193.72 |
| 1093564800000 | 193.81 |
| 1093824000000 | 194.04 |
| 1093910400000 | 196.19 |
| 1093996800000 | 196.55 |
| 1094083200000 | 197.49 |
| 1094169600000 | 196.81 |
| 1094428800000 | 196.81 |
| 1094515200000 | 197.99 |
| 1094601600000 | 196.21 |
| 1094688000000 | 196.77 |
| 1094774400000 | 197.18 |
| 1095033600000 | 195.81 |
| 1095120000000 | 195.75 |
| 1095206400000 | 195.74 |
| 1095292800000 | 197.4199 |
| 1095379200000 | 198.04 |
| 1095638400000 | 197.49 |
| 1095724800000 | 198.25 |
| 1095811200000 | 197.55 |
| 1095897600000 | 196.04 |
| 1095984000000 | 196.24 |
| 1096243200000 | 196.68 |
| 1096329600000 | 197.93 |
| 1096416000000 | 197.25 |
| 1096502400000 | 197.83 |
| 1096588800000 | 199.34 |
| 1096848000000 | 199.88 |
| 1096934400000 | 200.28 |
| 1097020800000 | 201.57 |
| 1097107200000 | 200.18 |
| 1097193600000 | 201.08 |
| 1097452800000 | 201.09 |
| 1097539200000 | 202.24 |
| 1097625600000 | 199.88 |
| 1097712000000 | 199.81 |
| 1097798400000 | 201.79 |
| 1098057600000 | 200.77 |
| 1098144000000 | 199.6699 |
| 1098230400000 | 200.69 |
| 1098316800000 | 200.81 |
| 1098403200000 | 202.33 |
| 1098662400000 | 205.57 |
| 1098748800000 | 208.15 |
| 1098835200000 | 207.16 |
| 1098921600000 | 206.33 |
| 1099008000000 | 207.56 |
| 1099267200000 | 208.52 |
| 1099353600000 | 205 |
| 1099440000000 | 209.19 |
| 1099526400000 | 213.55 |
| 1099612800000 | 212.22 |
| 1099872000000 | 214.2 |
| 1099958400000 | 214.29 |
| 1100044800000 | 214.17 |
| 1100131200000 | 216.37 |
| 1100217600000 | 218.99 |
| 1100476800000 | 217.72 |
| 1100563200000 | 217.57 |
| 1100649600000 | 215.72 |
| 1100736000000 | 215.9 |
| 1100822400000 | 215.16 |
| 1101081600000 | 218.49 |
| 1101168000000 | 219.6 |
| 1101254400000 | 220.26 |
| 1101340800000 | 220.26 |
| 1101427200000 | 220.71 |
| 1101686400000 | 218.32 |
| 1101772800000 | 215.37 |
| 1101859200000 | 213.68 |
| 1101945600000 | 211.42 |
| 1102032000000 | 212.96 |
| 1102291200000 | 214.79 |
| 1102377600000 | 212.92 |
| 1102464000000 | 212.32 |
| 1102550400000 | 212.73 |
| 1102636800000 | 213.21 |
| 1102896000000 | 216.54 |
| 1102982400000 | 217.1 |
| 1103068800000 | 218.55 |
| 1103155200000 | 218.59 |
| 1103241600000 | 218.67 |
| 1103500800000 | 220.6 |
| 1103587200000 | 222.33 |
| 1103673600000 | 222.85 |
| 1103760000000 | 222.42 |
| 1103846400000 | 222.42 |
| 1104105600000 | 220.69 |
| 1104192000000 | 222 |
| 1104278400000 | 222.36 |
| 1104364800000 | 222.85 |
| 1104451200000 | 221.5 |
| 1104710400000 | 218.85 |
| 1104796800000 | 217.29 |
| 1104883200000 | 215.21 |
| 1104969600000 | 215.7 |
| 1105056000000 | 215.11 |
| 1105315200000 | 216.72 |
| 1105401600000 | 215.74 |
| 1105488000000 | 216.49 |
| 1105574400000 | 217.76 |
| 1105660800000 | 219.33 |
| 1105920000000 | 219.33 |
| 1106006400000 | 221.22 |
| 1106092800000 | 220.56 |
| 1106179200000 | 219.86 |
| 1106265600000 | 218.94 |
| 1106524800000 | 220.92 |
| 1106611200000 | 219.17 |
| 1106697600000 | 222.52 |
| 1106784000000 | 223.58 |
| 1106870400000 | 224.07 |
| 1107129600000 | 226.43 |
| 1107216000000 | 228.17 |
| 1107302400000 | 228.93 |
| 1107388800000 | 229.57 |
| 1107475200000 | 232.28 |
| 1107734400000 | 231.57 |
| 1107820800000 | 232.52 |
| 1107907200000 | 231.68 |
| 1107993600000 | 231.88 |
| 1108080000000 | 231.81 |
| 1108339200000 | 234 |
| 1108425600000 | 232.99 |
| 1108512000000 | 234.19 |
| 1108598400000 | 233.53 |
| 1108684800000 | 230.77 |
| 1108944000000 | 230.77 |
| 1109030400000 | 225.07 |
| 1109116800000 | 226.58 |
| 1109203200000 | 228.85 |
| 1109289600000 | 233.05 |
| 1109548800000 | 231.3 |
| 1109635200000 | 232.32 |
| 1109721600000 | 232.36 |
| 1109808000000 | 232.72 |
| 1109894400000 | 236.72 |
| 1110153600000 | 238.5 |
| 1110240000000 | 237.18 |
| 1110326400000 | 232.73 |
| 1110412800000 | 234.67 |
| 1110499200000 | 232.76 |
| 1110758400000 | 236.98 |
| 1110844800000 | 235.85 |
| 1110931200000 | 233.76 |
| 1111017600000 | 235.14 |
| 1111104000000 | 234.49 |
| 1111363200000 | 234.12 |
| 1111449600000 | 229.98 |
| 1111536000000 | 228.19 |
| 1111622400000 | 230.73 |
| 1111708800000 | 230.73 |
| 1111968000000 | 231.2 |
| 1112054400000 | 228.68 |
| 1112140800000 | 231.91 |
| 1112227200000 | 234.27 |
| 1112313600000 | 235.14 |
| 1112572800000 | 235.64 |
| 1112659200000 | 237.26 |
| 1112745600000 | 236.82 |
| 1112832000000 | 238.27 |
| 1112918400000 | 236.47 |
| 1113177600000 | 238.86 |
| 1113264000000 | 241.2 |
| 1113350400000 | 239.51 |
| 1113436800000 | 237.1 |
| 1113523200000 | 233.06 |
| 1113782400000 | 234.23 |
| 1113868800000 | 237.21 |
| 1113955200000 | 235.08 |
| 1114041600000 | 237.8 |
| 1114128000000 | 238.86 |
| 1114387200000 | 240.54 |
| 1114473600000 | 237.99 |
| 1114560000000 | 239.59 |
| 1114646400000 | 238.38 |
| 1114732800000 | 241.63 |
| 1114992000000 | 242.53 |
| 1115078400000 | 240.98 |
| 1115164800000 | 241.57 |
| 1115251200000 | 240.21 |
| 1115337600000 | 239.84 |
| 1115596800000 | 241.72 |
| 1115683200000 | 240.34 |
| 1115769600000 | 241.01 |
| 1115856000000 | 238.84 |
| 1115942400000 | 235.06 |
| 1116201600000 | 236.1 |
| 1116288000000 | 239.07 |
| 1116374400000 | 239.66 |
| 1116460800000 | 240.41 |
| 1116547200000 | 240.48 |
| 1116806400000 | 239.81 |
| 1116892800000 | 239.86 |
| 1116979200000 | 239.69 |
| 1117065600000 | 240.27 |
| 1117152000000 | 241.77 |
| 1117411200000 | 241.8 |
| 1117497600000 | 241.97 |
| 1117584000000 | 244.44 |
| 1117670400000 | 244.31 |
| 1117756800000 | 244.67 |
| 1118016000000 | 244.78 |
| 1118102400000 | 245.39 |
| 1118188800000 | 245.52 |
| 1118275200000 | 245.92 |
| 1118361600000 | 247.04 |
| 1118620800000 | 247.89 |
| 1118707200000 | 248.77 |
| 1118793600000 | 247.66 |
| 1118880000000 | 247.35 |
| 1118966400000 | 250.2 |
| 1119225600000 | 250.77 |
| 1119312000000 | 250.67 |
| 1119398400000 | 252.95 |
| 1119484800000 | 253.78 |
| 1119571200000 | 251.84 |
| 1119830400000 | 253.39 |
| 1119916800000 | 256.0299 |
| 1120003200000 | 255.52 |
| 1120089600000 | 255.8 |
| 1120176000000 | 258.1 |
| 1120435200000 | 258.02 |
| 1120521600000 | 258.52 |
| 1120608000000 | 254.46 |
| 1120694400000 | 256.33 |
| 1120780800000 | 259.07 |
| 1121040000000 | 261.02 |
| 1121126400000 | 261.76 |
| 1121212800000 | 262.15 |
| 1121299200000 | 259.38 |
| 1121385600000 | 259.25 |
| 1121644800000 | 258.61 |
| 1121731200000 | 259.39 |
| 1121817600000 | 260.42 |
| 1121904000000 | 256.07 |
| 1121990400000 | 258.49 |
| 1122249600000 | 257.87 |
| 1122336000000 | 257.95 |
| 1122422400000 | 259.01 |
| 1122508800000 | 261.02 |
| 1122595200000 | 260.98 |
| 1122854400000 | 257.93 |
| 1122940800000 | 263.38 |
| 1123027200000 | 264.7 |
| 1123113600000 | 262.66 |
| 1123200000000 | 258.0899 |
| 1123459200000 | 253.37 |
| 1123545600000 | 255.58 |
| 1123632000000 | 255.9 |
| 1123718400000 | 257.89 |
| 1123804800000 | 257.23 |
| 1124064000000 | 257.99 |
| 1124150400000 | 254.28 |
| 1124236800000 | 253.6 |
| 1124323200000 | 254.59 |
| 1124409600000 | 256.14 |
| 1124668800000 | 258.1 |
| 1124755200000 | 259.83 |
| 1124841600000 | 258.73 |
| 1124928000000 | 261.17 |
| 1125014400000 | 259.96 |
| 1125273600000 | 261.49 |
| 1125360000000 | 261.26 |
| 1125446400000 | 263.66 |
| 1125532800000 | 267.1 |
| 1125619200000 | 266.96 |
| 1125878400000 | 266.95 |
| 1125964800000 | 270.18 |
| 1126051200000 | 269.73 |
| 1126137600000 | 267.27 |
| 1126224000000 | 270.73 |
| 1126483200000 | 270.04 |
| 1126569600000 | 268.22 |
| 1126656000000 | 269.3 |
| 1126742400000 | 271.57 |
| 1126828800000 | 274.22 |
| 1127088000000 | 274.15 |
| 1127174400000 | 272.65 |
| 1127260800000 | 268.91 |
| 1127347200000 | 266.83 |
| 1127433600000 | 267.71 |
| 1127692800000 | 269.16 |
| 1127779200000 | 270.04 |
| 1127865600000 | 272.36 |
| 1127952000000 | 275.1 |
| 1128038400000 | 274.82 |
| 1128297600000 | 277.54 |
| 1128384000000 | 273 |
| 1128470400000 | 264.8 |
| 1128556800000 | 261.38 |
| 1128643200000 | 264.08 |
| 1128902400000 | 259.52 |
| 1128988800000 | 259.71 |
| 1129075200000 | 255.61 |
| 1129161600000 | 249.79 |
| 1129248000000 | 252.22 |
| 1129507200000 | 255.52 |
| 1129593600000 | 250.54 |
| 1129680000000 | 251.64 |
| 1129766400000 | 245.38 |
| 1129852800000 | 248.77 |
| 1130112000000 | 255 |
| 1130198400000 | 255.36 |
| 1130284800000 | 252.13 |
| 1130371200000 | 249.67 |
| 1130457600000 | 254.82 |
| 1130716800000 | 257.61 |
| 1130803200000 | 252.64 |
| 1130889600000 | 254.28 |
| 1130976000000 | 254.08 |
| 1131062400000 | 253.99 |
| 1131321600000 | 253.06 |
| 1131408000000 | 252.84 |
| 1131494400000 | 255.08 |
| 1131580800000 | 253.75 |
| 1131667200000 | 251.63 |
| 1131926400000 | 249.93 |
| 1132012800000 | 250.36 |
| 1132099200000 | 252.17 |
| 1132185600000 | 255.9 |
| 1132272000000 | 255.92 |
| 1132531200000 | 256.48 |
| 1132617600000 | 257.05 |
| 1132704000000 | 259.41 |
| 1132790400000 | 259.8 |
| 1132876800000 | 260.9 |
| 1133136000000 | 259.68 |
| 1133222400000 | 260.48 |
| 1133308800000 | 257.7 |
| 1133395200000 | 259.51 |
| 1133481600000 | 259.11 |
| 1133740800000 | 259.44 |
| 1133827200000 | 259.22 |
| 1133913600000 | 257.27 |
| 1134000000000 | 259.99 |
| 1134086400000 | 262.5899 |
| 1134345600000 | 260.99 |
| 1134432000000 | 264.24 |
| 1134518400000 | 267.17 |
| 1134604800000 | 267.76 |
| 1134691200000 | 268.01 |
| 1134950400000 | 264.43 |
| 1135036800000 | 265.2 |
| 1135123200000 | 262.33 |
| 1135209600000 | 263.86 |
| 1135296000000 | 264.08 |
| 1135555200000 | 264.08 |
| 1135641600000 | 262.86 |
| 1135728000000 | 262.4 |
| 1135814400000 | 261.88 |
| 1135900800000 | 260.87 |
| 1136160000000 | 260.87 |
| 1136246400000 | 266.15 |
| 1136332800000 | 266.31 |
| 1136419200000 | 264.55 |
| 1136505600000 | 266.95 |
| 1136764800000 | 265.9 |
| 1136851200000 | 266.21 |
| 1136937600000 | 265.51 |
| 1137024000000 | 265.27 |
| 1137110400000 | 267.23 |
| 1137369600000 | 267.29 |
| 1137456000000 | 269.91 |
| 1137542400000 | 270.3399 |
| 1137628800000 | 272.76 |
| 1137715200000 | 270.79 |
| 1137974400000 | 271.33 |
| 1138060800000 | 273.26 |
| 1138147200000 | 269.61 |
| 1138233600000 | 267.33 |
| 1138320000000 | 268.88 |
| 1138579200000 | 267.29 |
| 1138665600000 | 267.69 |
| 1138752000000 | 268.39 |
| 1138838400000 | 264.77 |
| 1138924800000 | 263.27 |
| 1139184000000 | 264.63 |
| 1139270400000 | 263.24 |
| 1139356800000 | 262.74 |
| 1139443200000 | 263.92 |
| 1139529600000 | 263.71 |
| 1139788800000 | 263.48 |
| 1139875200000 | 263.13 |
| 1139961600000 | 263.46 |
| 1140048000000 | 265.42 |
| 1140134400000 | 268.12 |
| 1140393600000 | 268.1 |
| 1140480000000 | 268.75 |
| 1140566400000 | 270.27 |
| 1140652800000 | 268.93 |
| 1140739200000 | 269.72 |
| 1140998400000 | 272.15 |
| 1141084800000 | 270.16 |
| 1141171200000 | 269.46 |
| 1141257600000 | 269.07 |
| 1141344000000 | 268.82 |
| 1141603200000 | 263.0899 |
| 1141689600000 | 262.35 |
| 1141776000000 | 262.77 |
| 1141862400000 | 261.49 |
| 1141948800000 | 262.87 |
| 1142208000000 | 264.2 |
| 1142294400000 | 266.72 |
| 1142380800000 | 267.8399 |
| 1142467200000 | 269.81 |
| 1142553600000 | 268.5 |
| 1142812800000 | 265.3 |
| 1142899200000 | 262.8399 |
| 1142985600000 | 264.61 |
| 1143072000000 | 263.93 |
| 1143158400000 | 263.57 |
| 1143417600000 | 261.57 |
| 1143504000000 | 260.43 |
| 1143590400000 | 262.5299 |
| 1143676800000 | 260.0299 |
| 1143763200000 | 258.06 |
| 1144022400000 | 258.6 |
| 1144108800000 | 261.2799 |
| 1144195200000 | 263.51 |
| 1144281600000 | 259.9 |
| 1144368000000 | 255.99 |
| 1144627200000 | 256.57 |
| 1144713600000 | 253.99 |
| 1144800000000 | 254.37 |
| 1144886400000 | 253.07 |
| 1144972800000 | 253.07 |
| 1145232000000 | 253.1 |
| 1145318400000 | 258.32 |
| 1145404800000 | 258.86 |
| 1145491200000 | 260.77 |
| 1145577600000 | 261.77 |
| 1145836800000 | 263.66 |
| 1145923200000 | 260.33 |
| 1146009600000 | 258.07 |
| 1146096000000 | 261.62 |
| 1146182400000 | 262.56 |
| 1146441600000 | 260.32 |
| 1146528000000 | 264.7799 |
| 1146614400000 | 263.47 |
| 1146700800000 | 264 |
| 1146787200000 | 269.36 |
| 1147046400000 | 267.69 |
| 1147132800000 | 265.71 |
| 1147219200000 | 267.5 |
| 1147305600000 | 265.01 |
| 1147392000000 | 262.43 |
| 1147651200000 | 263.65 |
| 1147737600000 | 262.58 |
| 1147824000000 | 258.08 |
| 1147910400000 | 258.2799 |
| 1147996800000 | 260.31 |
| 1148256000000 | 262.2799 |
| 1148342400000 | 258.52 |
| 1148428800000 | 259.5899 |
| 1148515200000 | 262.27 |
| 1148601600000 | 264.99 |
| 1148860800000 | 265 |
| 1148947200000 | 262.58 |
| 1149033600000 | 266.6 |
| 1149120000000 | 269.71 |
| 1149206400000 | 272.68 |
| 1149465600000 | 270.13 |
| 1149552000000 | 269.9 |
| 1149638400000 | 268.45 |
| 1149724800000 | 269.87 |
| 1149811200000 | 271.72 |
| 1150070400000 | 272.31 |
| 1150156800000 | 268.73 |
| 1150243200000 | 267.2799 |
| 1150329600000 | 270.94 |
| 1150416000000 | 270.88 |
| 1150675200000 | 267.2799 |
| 1150761600000 | 267.95 |
| 1150848000000 | 267.7 |
| 1150934400000 | 266.3 |
| 1151020800000 | 266.95 |
| 1151280000000 | 268.17 |
| 1151366400000 | 267.23 |
| 1151452800000 | 268.67 |
| 1151539200000 | 272.23 |
| 1151625600000 | 272.96 |
| 1151884800000 | 275.58 |
| 1151971200000 | 275.69 |
| 1152057600000 | 274.2 |
| 1152144000000 | 272.99 |
| 1152230400000 | 274.95 |
| 1152489600000 | 276.23 |
| 1152576000000 | 278.0299 |
| 1152662400000 | 276.0299 |
| 1152748800000 | 275.52 |
| 1152835200000 | 275.61 |
| 1153094400000 | 276.0899 |
| 1153180800000 | 276.7799 |
| 1153267200000 | 280.44 |
| 1153353600000 | 281.5 |
| 1153440000000 | 282.21 |
| 1153699200000 | 284.66 |
| 1153785600000 | 286.08 |
| 1153872000000 | 287.33 |
| 1153958400000 | 285.69 |
| 1154044800000 | 287.07 |
| 1154304000000 | 286.12 |
| 1154390400000 | 289.19 |
| 1154476800000 | 289.13 |
| 1154563200000 | 287.76 |
| 1154649600000 | 287.43 |
| 1154908800000 | 284.56 |
| 1154995200000 | 286.95 |
| 1155081600000 | 287.16 |
| 1155168000000 | 287.07 |
| 1155254400000 | 286.5899 |
| 1155513600000 | 287.65 |
| 1155600000000 | 289.83 |
| 1155686400000 | 287.27 |
| 1155772800000 | 286.31 |
| 1155859200000 | 289.49 |
| 1156118400000 | 289.74 |
| 1156204800000 | 291.85 |
| 1156291200000 | 289.0899 |
| 1156377600000 | 289.89 |
| 1156464000000 | 289.89 |
| 1156723200000 | 292.25 |
| 1156809600000 | 292.57 |
| 1156896000000 | 290.62 |
| 1156982400000 | 294.0299 |
| 1157068800000 | 293.69 |
| 1157328000000 | 293.68 |
| 1157414400000 | 291.08 |
| 1157500800000 | 289.54 |
| 1157587200000 | 289.36 |
| 1157673600000 | 289.64 |
| 1157932800000 | 288.64 |
| 1158019200000 | 286.79 |
| 1158105600000 | 287.72 |
| 1158192000000 | 286.12 |
| 1158278400000 | 286.77 |
| 1158537600000 | 285.77 |
| 1158624000000 | 286.58 |
| 1158710400000 | 285.87 |
| 1158796800000 | 285.29 |
| 1158883200000 | 284.8399 |
| 1159142400000 | 288.62 |
| 1159228800000 | 288.6 |
| 1159315200000 | 292.15 |
| 1159401600000 | 291.25 |
| 1159488000000 | 288.54 |
| 1159747200000 | 290.5 |
| 1159833600000 | 291.31 |
| 1159920000000 | 292.54 |
| 1160006400000 | 291.7 |
| 1160092800000 | 289.92 |
| 1160352000000 | 290.06 |
| 1160438400000 | 291.9 |
| 1160524800000 | 292.43 |
| 1160611200000 | 293.19 |
| 1160697600000 | 293.06 |
| 1160956800000 | 294.33 |
| 1161043200000 | 296.15 |
| 1161129600000 | 298.88 |
| 1161216000000 | 300.4 |
| 1161302400000 | 302.2 |
| 1161561600000 | 303.2799 |
| 1161648000000 | 303.17 |
| 1161734400000 | 305.92 |
| 1161820800000 | 305.02 |
| 1161907200000 | 303.29 |
| 1162166400000 | 303.26 |
| 1162252800000 | 303.81 |
| 1162339200000 | 305.86 |
| 1162425600000 | 303.99 |
| 1162512000000 | 302.43 |
| 1162771200000 | 301.17 |
| 1162857600000 | 300.64 |
| 1162944000000 | 303.5899 |
| 1163030400000 | 303.8 |
| 1163116800000 | 305.35 |
| 1163376000000 | 305.46 |
| 1163462400000 | 306.12 |
| 1163548800000 | 305.2 |
| 1163635200000 | 305.89 |
| 1163721600000 | 306.36 |
| 1163980800000 | 305.73 |
| 1164067200000 | 306.31 |
| 1164153600000 | 307.3399 |
| 1164240000000 | 307.4 |
| 1164326400000 | 307.91 |
| 1164585600000 | 305.16 |
| 1164672000000 | 307.1 |
| 1164758400000 | 311.21 |
| 1164844800000 | 311.72 |
| 1164931200000 | 312.93 |
| 1165190400000 | 315.95 |
| 1165276800000 | 316.7799 |
| 1165363200000 | 315.23 |
| 1165449600000 | 314.02 |
| 1165536000000 | 313.39 |
| 1165795200000 | 314.72 |
| 1165881600000 | 316.11 |
| 1165968000000 | 317.29 |
| 1166054400000 | 317.97 |
| 1166140800000 | 317.12 |
| 1166400000000 | 314.7799 |
| 1166486400000 | 316.47 |
| 1166572800000 | 315.32 |
| 1166659200000 | 314.43 |
| 1166745600000 | 313.69 |
| 1167004800000 | 313.69 |
| 1167091200000 | 315.2799 |
| 1167177600000 | 316.29 |
| 1167264000000 | 315.2 |
| 1167350400000 | 314.67 |
| 1167609600000 | 314.67 |
| 1167696000000 | 314.62 |
| 1167782400000 | 315.83 |
| 1167868800000 | 314.89 |
| 1167955200000 | 309.11 |
| 1168214400000 | 308.75 |
| 1168300800000 | 309.21 |
| 1168387200000 | 310.04 |
| 1168473600000 | 309.91 |
| 1168560000000 | 307.79 |
| 1168819200000 | 307.73 |
| 1168905600000 | 308.69 |
| 1168992000000 | 308.9 |
| 1169078400000 | 308.42 |
| 1169164800000 | 309.74 |
| 1169424000000 | 309.36 |
| 1169510400000 | 310.71 |
| 1169596800000 | 312.85 |
| 1169683200000 | 311.01 |
| 1169769600000 | 311.58 |
| 1170028800000 | 311.47 |
| 1170115200000 | 312.9 |
| 1170201600000 | 314 |
| 1170288000000 | 316.6 |
| 1170374400000 | 317.98 |
| 1170633600000 | 321.39 |
| 1170720000000 | 323.5 |
| 1170806400000 | 323.79 |
| 1170892800000 | 325.26 |
| 1170979200000 | 325.55 |
| 1171238400000 | 325.0299 |
| 1171324800000 | 327.21 |
| 1171411200000 | 328.54 |
| 1171497600000 | 326.72 |
| 1171584000000 | 326.87 |
| 1171843200000 | 326.9 |
| 1171929600000 | 328.08 |
| 1172016000000 | 326.55 |
| 1172102400000 | 327.4 |
| 1172188800000 | 330.45 |
| 1172448000000 | 338.65 |
| 1172534400000 | 329.47 |
| 1172620800000 | 329.4 |
| 1172707200000 | 330.95 |
| 1172793600000 | 325.89 |
| 1173052800000 | 321.3 |
| 1173139200000 | 325.81 |
| 1173225600000 | 325.82 |
| 1173312000000 | 326.62 |
| 1173398400000 | 327.05 |
| 1173657600000 | 330.43 |
| 1173744000000 | 325.73 |
| 1173830400000 | 327.62 |
| 1173916800000 | 331.2 |
| 1174003200000 | 329.44 |
| 1174262400000 | 332.96 |
| 1174348800000 | 337.5 |
| 1174435200000 | 341.67 |
| 1174521600000 | 341.55 |
| 1174608000000 | 343.23 |
| 1174867200000 | 344.74 |
| 1174953600000 | 344.44 |
| 1175040000000 | 344.58 |
| 1175126400000 | 345.74 |
| 1175212800000 | 343.62 |
| 1175472000000 | 349.74 |
| 1175558400000 | 349.98 |
| 1175644800000 | 348.91 |
| 1175731200000 | 349.97 |
| 1175817600000 | 349.97 |
| 1176076800000 | 352.93 |
| 1176163200000 | 354.0299 |
| 1176249600000 | 352.45 |
| 1176336000000 | 351.33 |
| 1176422400000 | 351.08 |
| 1176681600000 | 353.5899 |
| 1176768000000 | 356.11 |
| 1176854400000 | 356.97 |
| 1176940800000 | 355.51 |
| 1177027200000 | 358.72 |
| 1177286400000 | 361.19 |
| 1177372800000 | 363.22 |
| 1177459200000 | 365.8399 |
| 1177545600000 | 363.5 |
| 1177632000000 | 361.32 |
| 1177891200000 | 358.33 |
| 1177977600000 | 361.87 |
| 1178064000000 | 363.97 |
| 1178150400000 | 363.38 |
| 1178236800000 | 364.11 |
| 1178496000000 | 366.96 |
| 1178582400000 | 365.07 |
| 1178668800000 | 366.15 |
| 1178755200000 | 362.24 |
| 1178841600000 | 365.1 |
| 1179100800000 | 366.3 |
| 1179187200000 | 367.2 |
| 1179273600000 | 369.46 |
| 1179360000000 | 368.04 |
| 1179446400000 | 370.26 |
| 1179705600000 | 371.06 |
| 1179792000000 | 369.58 |
| 1179878400000 | 365.45 |
| 1179964800000 | 355.7 |
| 1180051200000 | 355.38 |
| 1180310400000 | 355.3 |
| 1180396800000 | 357.62 |
| 1180483200000 | 361.86 |
| 1180569600000 | 363.21 |
| 1180656000000 | 361.76 |
| 1180915200000 | 360.75 |
| 1181001600000 | 355.69 |
| 1181088000000 | 350.54 |
| 1181174400000 | 339.41 |
| 1181260800000 | 343.11 |
| 1181520000000 | 346.48 |
| 1181606400000 | 341.81 |
| 1181692800000 | 348.4 |
| 1181779200000 | 349.94 |
| 1181865600000 | 355.36 |
| 1182124800000 | 352.08 |
| 1182211200000 | 352.64 |
| 1182297600000 | 343.76 |
| 1182384000000 | 346.66 |
| 1182470400000 | 340.74 |
| 1182729600000 | 341.93 |
| 1182816000000 | 340.19 |
| 1182902400000 | 345.12 |
| 1182988800000 | 344.5 |
| 1183075200000 | 345.62 |
| 1183334400000 | 352.8 |
| 1183420800000 | 352.43 |
| 1183507200000 | 352.5 |
| 1183593600000 | 351.81 |
| 1183680000000 | 350.4 |
| 1183939200000 | 351.49 |
| 1184025600000 | 346.91 |
| 1184112000000 | 348.71 |
| 1184198400000 | 354.14 |
| 1184284800000 | 358.6 |
| 1184544000000 | 353.48 |
| 1184630400000 | 353.38 |
| 1184716800000 | 356.32 |
| 1184803200000 | 363.04 |
| 1184889600000 | 357.49 |
| 1185148800000 | 359.39 |
| 1185235200000 | 346.82 |
| 1185321600000 | 347.52 |
| 1185408000000 | 337.01 |
| 1185494400000 | 330.91 |
| 1185753600000 | 334.25 |
| 1185840000000 | 333.8 |
| 1185926400000 | 341.91 |
| 1186012800000 | 345.16 |
| 1186099200000 | 332.75 |
| 1186358400000 | 343.0299 |
| 1186444800000 | 349.44 |
| 1186531200000 | 353.27 |
| 1186617600000 | 344.17 |
| 1186704000000 | 342.48 |
| 1186963200000 | 343.25 |
| 1187049600000 | 336.39 |
| 1187136000000 | 331.21 |
| 1187222400000 | 329.35 |
| 1187308800000 | 337.7 |
| 1187568000000 | 337.42 |
| 1187654400000 | 338.79 |
| 1187740800000 | 343.04 |
| 1187827200000 | 343.81 |
| 1187913600000 | 347 |
| 1188172800000 | 336.17 |
| 1188259200000 | 331.48 |
| 1188345600000 | 339.97 |
| 1188432000000 | 337.15 |
| 1188518400000 | 339.15 |
| 1188777600000 | 339.19 |
| 1188864000000 | 345.8 |
| 1188950400000 | 342 |
| 1189036800000 | 346.2799 |
| 1189123200000 | 341.21 |
| 1189382400000 | 341.42 |
| 1189468800000 | 345.3399 |
| 1189555200000 | 346.42 |
| 1189641600000 | 347.61 |
| 1189728000000 | 348.77 |
| 1189987200000 | 346.75 |
| 1190073600000 | 354.05 |
| 1190160000000 | 358.82 |
| 1190246400000 | 355.73 |
| 1190332800000 | 357.31 |
| 1190592000000 | 357.5899 |
| 1190678400000 | 356.92 |
| 1190764800000 | 359.06 |
| 1190851200000 | 357.18 |
| 1190937600000 | 352.56 |
| 1191196800000 | 357.98 |
| 1191283200000 | 357.06 |
| 1191369600000 | 356.74 |
| 1191456000000 | 359.83 |
| 1191542400000 | 362.22 |
| 1191801600000 | 361.13 |
| 1191888000000 | 366.13 |
| 1191974400000 | 363.75 |
| 1192060800000 | 365.48 |
| 1192147200000 | 367.22 |
| 1192406400000 | 363.24 |
| 1192492800000 | 362.33 |
| 1192579200000 | 362.08 |
| 1192665600000 | 361.9 |
| 1192752000000 | 353.3 |
| 1193011200000 | 355.41 |
| 1193097600000 | 355.94 |
| 1193184000000 | 357.67 |
| 1193270400000 | 364.45 |
| 1193356800000 | 369.92 |
| 1193616000000 | 372.91 |
| 1193702400000 | 372.24 |
| 1193788800000 | 378.02 |
| 1193875200000 | 370.27 |
| 1193961600000 | 373.12 |
| 1194220800000 | 377.01 |
| 1194307200000 | 377.4 |
| 1194393600000 | 368.33 |
| 1194480000000 | 373.91 |
| 1194566400000 | 369.39 |
| 1194825600000 | 362.89 |
| 1194912000000 | 365.2799 |
| 1194998400000 | 364.92 |
| 1195084800000 | 364.85 |
| 1195171200000 | 366.52 |
| 1195430400000 | 366.6 |
| 1195516800000 | 371.17 |
| 1195603200000 | 366.83 |
| 1195689600000 | 366.97 |
| 1195776000000 | 368.18 |
| 1196035200000 | 365.89 |
| 1196121600000 | 367.99 |
| 1196208000000 | 372.89 |
| 1196294400000 | 372.44 |
| 1196380800000 | 374.08 |
| 1196640000000 | 376.89 |
| 1196726400000 | 380.02 |
| 1196812800000 | 385.94 |
| 1196899200000 | 385.54 |
| 1196985600000 | 386.76 |
| 1197244800000 | 387.44 |
| 1197331200000 | 378.92 |
| 1197417600000 | 380.11 |
| 1197504000000 | 384.12 |
| 1197590400000 | 378.42 |
| 1197849600000 | 373.91 |
| 1197936000000 | 378.73 |
| 1198022400000 | 377.21 |
| 1198108800000 | 378.14 |
| 1198195200000 | 381.2799 |
| 1198454400000 | 381.45 |
| 1198540800000 | 381.51 |
| 1198627200000 | 380.08 |
| 1198713600000 | 377.46 |
| 1198800000000 | 380.63 |
| 1199059200000 | 377.57 |
| 1199145600000 | 377.57 |
| 1199232000000 | 372.99 |
| 1199318400000 | 374.29 |
| 1199404800000 | 374.13 |
| 1199664000000 | 381.55 |
| 1199750400000 | 381.12 |
| 1199836800000 | 385.64 |
| 1199923200000 | 384.17 |
| 1200009600000 | 380.96 |
| 1200268800000 | 382.64 |
| 1200355200000 | 377.41 |
| 1200441600000 | 371.54 |
| 1200528000000 | 357.4 |
| 1200614400000 | 352.27 |
| 1200873600000 | 351.75 |
| 1200960000000 | 341.0299 |
| 1201046400000 | 350.75 |
| 1201132800000 | 343.14 |
| 1201219200000 | 338.11 |
| 1201478400000 | 342.42 |
| 1201564800000 | 344.17 |
| 1201651200000 | 343.82 |
| 1201737600000 | 350.72 |
| 1201824000000 | 356.26 |
| 1202083200000 | 361.48 |
| 1202169600000 | 349.65 |
| 1202256000000 | 349.31 |
| 1202342400000 | 347.88 |
| 1202428800000 | 346.75 |
| 1202688000000 | 350.47 |
| 1202774400000 | 353.68 |
| 1202860800000 | 354.51 |
| 1202947200000 | 351.64 |
| 1203033600000 | 352.86 |
| 1203292800000 | 352.7799 |
| 1203379200000 | 353.37 |
| 1203465600000 | 353.97 |
| 1203552000000 | 348.4 |
| 1203638400000 | 351.97 |
| 1203897600000 | 354.0299 |
| 1203984000000 | 357.42 |
| 1204070400000 | 351.74 |
| 1204156800000 | 350.46 |
| 1204243200000 | 340.85 |
| 1204502400000 | 344.8399 |
| 1204588800000 | 349.07 |
| 1204675200000 | 350.56 |
| 1204761600000 | 343.5 |
| 1204848000000 | 342 |
| 1205107200000 | 339.18 |
| 1205193600000 | 349.16 |
| 1205280000000 | 345.02 |
| 1205366400000 | 345.79 |
| 1205452800000 | 341.96 |
| 1205712000000 | 339.83 |
| 1205798400000 | 345.88 |
| 1205884800000 | 337.43 |
| 1205971200000 | 338.15 |
| 1206057600000 | 338.15 |
| 1206316800000 | 337.72 |
| 1206403200000 | 338.11 |
| 1206489600000 | 339.93 |
| 1206576000000 | 342.02 |
| 1206662400000 | 339.31 |
| 1206921600000 | 342.57 |
| 1207008000000 | 350.32 |
| 1207094400000 | 352.47 |
| 1207180800000 | 351.24 |
| 1207267200000 | 353.19 |
| 1207526400000 | 353.6 |
| 1207612800000 | 355.27 |
| 1207699200000 | 355.75 |
| 1207785600000 | 354.18 |
| 1207872000000 | 353.75 |
| 1208131200000 | 354.86 |
| 1208217600000 | 357.95 |
| 1208304000000 | 365.75 |
| 1208390400000 | 366.19 |
| 1208476800000 | 367.87 |
| 1208736000000 | 366.14 |
| 1208822400000 | 364.88 |
| 1208908800000 | 367.37 |
| 1208995200000 | 364.7799 |
| 1209081600000 | 365.63 |
| 1209340800000 | 365.3 |
| 1209427200000 | 362.07 |
| 1209513600000 | 362.73 |
| 1209600000000 | 365.26 |
| 1209686400000 | 369.54 |
| 1209945600000 | 365.63 |
| 1210032000000 | 366.4 |
| 1210118400000 | 361.81 |
| 1210204800000 | 363.23 |
| 1210291200000 | 364.05 |
| 1210550400000 | 366.86 |
| 1210636800000 | 366.04 |
| 1210723200000 | 368.33 |
| 1210809600000 | 368.17 |
| 1210896000000 | 371.08 |
| 1211155200000 | 374.97 |
| 1211241600000 | 376.36 |
| 1211328000000 | 376.05 |
| 1211414400000 | 377.18 |
| 1211500800000 | 370.14 |
| 1211760000000 | 369.92 |
| 1211846400000 | 371.76 |
| 1211932800000 | 372.35 |
| 1212019200000 | 374.2 |
| 1212105600000 | 374.12 |
| 1212364800000 | 370.79 |
| 1212451200000 | 368.89 |
| 1212537600000 | 372.6 |
| 1212624000000 | 377.0299 |
| 1212710400000 | 368.5899 |
| 1212969600000 | 374.04 |
| 1213056000000 | 373.38 |
| 1213142400000 | 370.81 |
| 1213228800000 | 369.63 |
| 1213315200000 | 374.64 |
| 1213574400000 | 374.89 |
| 1213660800000 | 376.22 |
| 1213747200000 | 374.63 |
| 1213833600000 | 376.43 |
| 1213920000000 | 371.11 |
| 1214179200000 | 374.98 |
| 1214265600000 | 373.29 |
| 1214352000000 | 375.45 |
| 1214438400000 | 366.41 |
| 1214524800000 | 364.13 |
| 1214784000000 | 372.25 |
| 1214870400000 | 374.08 |
| 1214956800000 | 371.06 |
| 1215043200000 | 367.52 |
| 1215129600000 | 367.3 |
| 1215388800000 | 363.07 |
| 1215475200000 | 363.47 |
| 1215561600000 | 365.8399 |
| 1215648000000 | 368.02 |
| 1215734400000 | 365.54 |
| 1215993600000 | 362.2799 |
| 1216080000000 | 359.15 |
| 1216166400000 | 352.24 |
| 1216252800000 | 345.83 |
| 1216339200000 | 348.79 |
| 1216598400000 | 354.44 |
| 1216684800000 | 353.07 |
| 1216771200000 | 344.69 |
| 1216857600000 | 341.51 |
| 1216944000000 | 339.94 |
| 1217203200000 | 338.96 |
| 1217289600000 | 340.36 |
| 1217376000000 | 346.21 |
| 1217462400000 | 344.25 |
| 1217548800000 | 334.42 |
| 1217808000000 | 328.87 |
| 1217894400000 | 332.47 |
| 1217980800000 | 332.37 |
| 1218067200000 | 330.71 |
| 1218153600000 | 333.61 |
| 1218412800000 | 336.07 |
| 1218499200000 | 329.2 |
| 1218585600000 | 333.08 |
| 1218672000000 | 329.38 |
| 1218758400000 | 331.14 |
| 1219017600000 | 331.75 |
| 1219104000000 | 332.41 |
| 1219190400000 | 335.14 |
| 1219276800000 | 338.9 |
| 1219363200000 | 339.01 |
| 1219622400000 | 335.71 |
| 1219708800000 | 339.68 |
| 1219795200000 | 342.72 |
| 1219881600000 | 344.04 |
| 1219968000000 | 338.1 |
| 1220227200000 | 337.97 |
| 1220313600000 | 331.51 |
| 1220400000000 | 326.58 |
| 1220486400000 | 322.5 |
| 1220572800000 | 316.27 |
| 1220832000000 | 322.93 |
| 1220918400000 | 311.38 |
| 1221004800000 | 314.06 |
| 1221091200000 | 317.5 |
| 1221177600000 | 322.61 |
| 1221436800000 | 310.86 |
| 1221523200000 | 308.58 |
| 1221609600000 | 292.0299 |
| 1221696000000 | 302.18 |
| 1221782400000 | 312.38 |
| 1222041600000 | 305.47 |
| 1222128000000 | 301.36 |
| 1222214400000 | 301.05 |
| 1222300800000 | 308.97 |
| 1222387200000 | 305.5299 |
| 1222646400000 | 288.12 |
| 1222732800000 | 291.96 |
| 1222819200000 | 292.06 |
| 1222905600000 | 282.12 |
| 1222992000000 | 279.62 |
| 1223251200000 | 263.7 |
| 1223337600000 | 253.4 |
| 1223424000000 | 248.96 |
| 1223510400000 | 232.81 |
| 1223596800000 | 220.6 |
| 1223856000000 | 252.32 |
| 1223942400000 | 250.55 |
| 1224028800000 | 229.04 |
| 1224115200000 | 237.57 |
| 1224201600000 | 241.53 |
| 1224460800000 | 262.4 |
| 1224547200000 | 252.86 |
| 1224633600000 | 236.55 |
| 1224720000000 | 246.18 |
| 1224806400000 | 238.78 |
| 1225065600000 | 229.65 |
| 1225152000000 | 253.2 |
| 1225238400000 | 247.84 |
| 1225324800000 | 260.1 |
| 1225411200000 | 257.0899 |
| 1225670400000 | 256.45 |
| 1225756800000 | 263.36 |
| 1225843200000 | 252.87 |
| 1225929600000 | 242.13 |
| 1226016000000 | 254.17 |
| 1226275200000 | 247.2 |
| 1226361600000 | 246.73 |
| 1226448000000 | 238.7 |
| 1226534400000 | 256.1 |
| 1226620800000 | 248.44 |
| 1226880000000 | 247.12 |
| 1226966400000 | 247.42 |
| 1227052800000 | 238.23 |
| 1227139200000 | 224.29 |
| 1227225600000 | 244.05 |
| 1227484800000 | 249.33 |
| 1227571200000 | 251.32 |
| 1227657600000 | 254.41 |
| 1227744000000 | 254.4 |
| 1227830400000 | 259.07 |
| 1228089600000 | 241.55 |
| 1228176000000 | 246.78 |
| 1228262400000 | 251.8 |
| 1228348800000 | 240.3 |
| 1228435200000 | 245.53 |
| 1228694400000 | 248.78 |
| 1228780800000 | 244.53 |
| 1228867200000 | 249.89 |
| 1228953600000 | 247.68 |
| 1229040000000 | 248.85 |
| 1229299200000 | 244.8 |
| 1229385600000 | 253.24 |
| 1229472000000 | 246.34 |
| 1229558400000 | 247.43 |
| 1229644800000 | 247.43 |
| 1229904000000 | 246.07 |
| 1229990400000 | 242.21 |
| 1230076800000 | 243.95 |
| 1230163200000 | 243.95 |
| 1230249600000 | 245.25 |
| 1230508800000 | 245.14 |
| 1230595200000 | 249.23 |
| 1230681600000 | 253.51 |
| 1230768000000 | 253.51 |
| 1230854400000 | 259.73 |
| 1231113600000 | 261.7 |
| 1231200000000 | 260.0899 |
| 1231286400000 | 255.35 |
| 1231372800000 | 256.67 |
| 1231459200000 | 253.78 |
| 1231718400000 | 253.55 |
| 1231804800000 | 248.95 |
| 1231891200000 | 245.25 |
| 1231977600000 | 246.45 |
| 1232064000000 | 251.14 |
| 1232323200000 | 251.24 |
| 1232409600000 | 245.92 |
| 1232496000000 | 249.18 |
| 1232582400000 | 248.68 |
| 1232668800000 | 249.3 |
| 1232928000000 | 255.26 |
| 1233014400000 | 256.06 |
| 1233100800000 | 258.43 |
| 1233187200000 | 256.67 |
| 1233273600000 | 250.66 |
| 1233532800000 | 251.82 |
| 1233619200000 | 254.15 |
| 1233705600000 | 256.32 |
| 1233792000000 | 257.6 |
| 1233878400000 | 260.27 |
| 1234137600000 | 257.99 |
| 1234224000000 | 250.64 |
| 1234310400000 | 249.17 |
| 1234396800000 | 246.92 |
| 1234483200000 | 246.6 |
| 1234742400000 | 246.57 |
| 1234828800000 | 234.56 |
| 1234915200000 | 231.35 |
| 1235001600000 | 232.9 |
| 1235088000000 | 227.05 |
| 1235347200000 | 221.19 |
| 1235433600000 | 228.7 |
| 1235520000000 | 226.49 |
| 1235606400000 | 223.37 |
| 1235692800000 | 219.76 |
| 1235952000000 | 211.2 |
| 1236038400000 | 203.78 |
| 1236124800000 | 207.56 |
| 1236211200000 | 200.12 |
| 1236297600000 | 200.77 |
| 1236556800000 | 196.01 |
| 1236643200000 | 200.7 |
| 1236729600000 | 199.72 |
| 1236816000000 | 202.6 |
| 1236902400000 | 205.23 |
| 1237161600000 | 210.2 |
| 1237248000000 | 214.49 |
| 1237334400000 | 220.14 |
| 1237420800000 | 222.89 |
| 1237507200000 | 221.4 |
| 1237766400000 | 230.39 |
| 1237852800000 | 225.41 |
| 1237939200000 | 225.03 |
| 1238025600000 | 228.54 |
| 1238112000000 | 225.02 |
| 1238371200000 | 220.57 |
| 1238457600000 | 224.08 |
| 1238544000000 | 224.68 |
| 1238630400000 | 227.72 |
| 1238716800000 | 229.18 |
| 1238976000000 | 226.78 |
| 1239062400000 | 225.23 |
| 1239148800000 | 228.32 |
| 1239235200000 | 228.64 |
| 1239321600000 | 228.64 |
| 1239580800000 | 225.7 |
| 1239667200000 | 222.9 |
| 1239753600000 | 226.06 |
| 1239840000000 | 226.62 |
| 1239926400000 | 227.14 |
| 1240185600000 | 223.53 |
| 1240272000000 | 224.62 |
| 1240358400000 | 221.98 |
| 1240444800000 | 222.64 |
| 1240531200000 | 221.85 |
| 1240790400000 | 223.54 |
| 1240876800000 | 223.97 |
| 1240963200000 | 226.58 |
| 1241049600000 | 226.15 |
| 1241136000000 | 231.97 |
| 1241395200000 | 235.84 |
| 1241481600000 | 235.46 |
| 1241568000000 | 235.05 |
| 1241654400000 | 236.42 |
| 1241740800000 | 240.83 |
| 1242000000000 | 239.21 |
| 1242086400000 | 240.28 |
| 1242172800000 | 233.89 |
| 1242259200000 | 233.27 |
| 1242345600000 | 227.99 |
| 1242604800000 | 228.3 |
| 1242691200000 | 232.57 |
| 1242777600000 | 229.3 |
| 1242864000000 | 226.54 |
| 1242950400000 | 228.14 |
| 1243209600000 | 228.23 |
| 1243296000000 | 234.64 |
| 1243382400000 | 230.54 |
| 1243468800000 | 235.25 |
| 1243555200000 | 237.36 |
| 1243814400000 | 245.37 |
| 1243900800000 | 242.73 |
| 1243987200000 | 237.91 |
| 1244073600000 | 240.11 |
| 1244160000000 | 240.18 |
| 1244419200000 | 238.58 |
| 1244505600000 | 237.8 |
| 1244592000000 | 241.44 |
| 1244678400000 | 246.33 |
| 1244764800000 | 249.41 |
| 1245024000000 | 243.83 |
| 1245110400000 | 242.63 |
| 1245196800000 | 242.1 |
| 1245283200000 | 247.61 |
| 1245369600000 | 244.9 |
| 1245628800000 | 244.33 |
| 1245715200000 | 242.25 |
| 1245801600000 | 244.42 |
| 1245888000000 | 248.54 |
| 1245974400000 | 247.55 |
| 1246233600000 | 250.87 |
| 1246320000000 | 249.28 |
| 1246406400000 | 252.6 |
| 1246492800000 | 244.33 |
| 1246579200000 | 244.37 |
| 1246838400000 | 246.16 |
| 1246924800000 | 240.67 |
| 1247011200000 | 240.16 |
| 1247097600000 | 241.32 |
| 1247184000000 | 240.25 |
| 1247443200000 | 243.95 |
| 1247529600000 | 246.1 |
| 1247616000000 | 251.13 |
| 1247702400000 | 251.54 |
| 1247788800000 | 249.72 |
| 1248048000000 | 251.9 |
| 1248134400000 | 254.84 |
| 1248220800000 | 253.42 |
| 1248307200000 | 260.06 |
| 1248393600000 | 263.87 |
| 1248652800000 | 263.65 |
| 1248739200000 | 259.35 |
| 1248825600000 | 258.36 |
| 1248912000000 | 261.99 |
| 1248998400000 | 259.42 |
| 1249257600000 | 261.85 |
| 1249344000000 | 258.88 |
| 1249430400000 | 256.62 |
| 1249516800000 | 257.23 |
| 1249603200000 | 259.14 |
| 1249862400000 | 259.93 |
| 1249948800000 | 258.92 |
| 1250035200000 | 260.5 |
| 1250121600000 | 260.31 |
| 1250208000000 | 260.2799 |
| 1250467200000 | 256.5 |
| 1250553600000 | 257.08 |
| 1250640000000 | 258.92 |
| 1250726400000 | 260.49 |
| 1250812800000 | 265.47 |
| 1251072000000 | 265.92 |
| 1251158400000 | 264.57 |
| 1251244800000 | 264.23 |
| 1251331200000 | 263.54 |
| 1251417600000 | 263.55 |
| 1251676800000 | 260.5299 |
| 1251763200000 | 258.43 |
| 1251849600000 | 256.12 |
| 1251936000000 | 256.99 |
| 1252022400000 | 258.26 |
| 1252281600000 | 258.37 |
| 1252368000000 | 259.02 |
| 1252454400000 | 258.89 |
| 1252540800000 | 259.0899 |
| 1252627200000 | 258.19 |
| 1252886400000 | 261.93 |
| 1252972800000 | 264.26 |
| 1253059200000 | 268.3 |
| 1253145600000 | 266.7799 |
| 1253232000000 | 267.3399 |
| 1253491200000 | 266.13 |
| 1253577600000 | 266.1 |
| 1253664000000 | 264.5299 |
| 1253750400000 | 263.9 |
| 1253836800000 | 263 |
| 1254096000000 | 265.49 |
| 1254182400000 | 266.11 |
| 1254268800000 | 263.88 |
| 1254355200000 | 259 |
| 1254441600000 | 256.64 |
| 1254700800000 | 260.15 |
| 1254787200000 | 262.07 |
| 1254873600000 | 261.5899 |
| 1254960000000 | 262.36 |
| 1255046400000 | 264.12 |
| 1255305600000 | 265.67 |
| 1255392000000 | 264.04 |
| 1255478400000 | 265.23 |
| 1255564800000 | 267.68 |
| 1255651200000 | 268.21 |
| 1255910400000 | 271.97 |
| 1255996800000 | 268.8 |
| 1256083200000 | 269.04 |
| 1256169600000 | 269.83 |
| 1256256000000 | 265.46 |
| 1256515200000 | 261.83 |
| 1256601600000 | 260.74 |
| 1256688000000 | 257.75 |
| 1256774400000 | 260.36 |
| 1256860800000 | 255.36 |
| 1257120000000 | 254.81 |
| 1257206400000 | 254.37 |
| 1257292800000 | 256.24 |
| 1257379200000 | 260.31 |
| 1257465600000 | 259.68 |
| 1257724800000 | 264.32 |
| 1257811200000 | 265.35 |
| 1257897600000 | 264.67 |
| 1257984000000 | 261.08 |
| 1258070400000 | 263.27 |
| 1258329600000 | 266.79 |
| 1258416000000 | 265.8399 |
| 1258502400000 | 264.79 |
| 1258588800000 | 261.46 |
| 1258675200000 | 262.2 |
| 1258934400000 | 265.73 |
| 1259020800000 | 266.5899 |
| 1259107200000 | 269.27 |
| 1259193600000 | 269.22 |
| 1259280000000 | 264.96 |
| 1259539200000 | 267.11 |
| 1259625600000 | 271.64 |
| 1259712000000 | 274.8399 |
| 1259798400000 | 275.41 |
| 1259884800000 | 274.5 |
| 1260144000000 | 276.55 |
| 1260230400000 | 275.54 |
| 1260316800000 | 276.61 |
| 1260403200000 | 280.04 |
| 1260489600000 | 284.47 |
| 1260748800000 | 285.92 |
| 1260835200000 | 285.04 |
| 1260921600000 | 284.06 |
| 1261008000000 | 282.37 |
| 1261094400000 | 283.38 |
| 1261353600000 | 284.46 |
| 1261440000000 | 282.72 |
| 1261526400000 | 283.1 |
| 1261612800000 | 285.11 |
| 1261699200000 | 285.11 |
| 1261958400000 | 285.44 |
| 1262044800000 | 285.33 |
| 1262131200000 | 285.48 |
| 1262217600000 | 281.45 |
| 1262304000000 | 281.45 |
| 1262563200000 | 282.42 |
| 1262649600000 | 279.49 |
| 1262736000000 | 280.91 |
| 1262822400000 | 279.62 |
| 1262908800000 | 279.5 |
| 1263168000000 | 282.44 |
| 1263254400000 | 281.27 |
| 1263340800000 | 284 |
| 1263427200000 | 283.32 |
| 1263513600000 | 281.6 |
| 1263772800000 | 281.69 |
| 1263859200000 | 285.24 |
| 1263945600000 | 282.05 |
| 1264032000000 | 278.16 |
| 1264118400000 | 272.44 |
| 1264377600000 | 273.98 |
| 1264464000000 | 274.67 |
| 1264550400000 | 273.29 |
| 1264636800000 | 270.54 |
| 1264723200000 | 268.56 |
| 1264982400000 | 270.74 |
| 1265068800000 | 273.06 |
| 1265155200000 | 271.07 |
| 1265241600000 | 263.81 |
| 1265328000000 | 263.24 |
| 1265587200000 | 260.5 |
| 1265673600000 | 262.97 |
| 1265760000000 | 261.76 |
| 1265846400000 | 263.38 |
| 1265932800000 | 261.96 |
| 1266192000000 | 262 |
| 1266278400000 | 266.95 |
| 1266364800000 | 266.27 |
| 1266451200000 | 267.72 |
| 1266537600000 | 271.3399 |
| 1266796800000 | 269.66 |
| 1266883200000 | 267.4 |
| 1266969600000 | 267.96 |
| 1267056000000 | 267.04 |
| 1267142400000 | 265.19 |
| 1267401600000 | 268.81 |
| 1267488000000 | 270.0899 |
| 1267574400000 | 269.9 |
| 1267660800000 | 270.05 |
| 1267747200000 | 273.13 |
| 1268006400000 | 273.24 |
| 1268092800000 | 272.51 |
| 1268179200000 | 272.96 |
| 1268265600000 | 273.58 |
| 1268352000000 | 271.93 |
| 1268611200000 | 273.14 |
| 1268697600000 | 275.99 |
| 1268784000000 | 276.94 |
| 1268870400000 | 275.77 |
| 1268956800000 | 274.96 |
| 1269216000000 | 273.41 |
| 1269302400000 | 274.47 |
| 1269388800000 | 271.86 |
| 1269475200000 | 270.26 |
| 1269561600000 | 270.7799 |
| 1269820800000 | 274.26 |
| 1269907200000 | 273.82 |
| 1269993600000 | 272.89 |
| 1270080000000 | 276.42 |
| 1270166400000 | 276.42 |
| 1270425600000 | 278.15 |
| 1270512000000 | 280.4 |
| 1270598400000 | 277.69 |
| 1270684800000 | 276.27 |
| 1270771200000 | 277.76 |
| 1271030400000 | 278.72 |
| 1271116800000 | 277.62 |
| 1271203200000 | 277.8 |
| 1271289600000 | 277.25 |
| 1271376000000 | 274.16 |
| 1271635200000 | 274.7 |
| 1271721600000 | 277.92 |
| 1271808000000 | 278.35 |
| 1271894400000 | 279.26 |
| 1271980800000 | 281.54 |
| 1272240000000 | 280.48 |
| 1272326400000 | 275.58 |
| 1272412800000 | 277.91 |
| 1272499200000 | 278.43 |
| 1272585600000 | 279.65 |
| 1272844800000 | 283.37 |
| 1272931200000 | 278.15 |
| 1273017600000 | 275.98 |
| 1273104000000 | 268.54 |
| 1273190400000 | 266.81 |
| 1273449600000 | 275.41 |
| 1273536000000 | 275.93 |
| 1273622400000 | 278.62 |
| 1273708800000 | 277.02 |
| 1273795200000 | 274.56 |
| 1274054400000 | 274.57 |
| 1274140800000 | 271.9 |
| 1274227200000 | 269.29 |
| 1274313600000 | 260.17 |
| 1274400000000 | 261.83 |
| 1274659200000 | 259.5299 |
| 1274745600000 | 257.73 |
| 1274832000000 | 257.79 |
| 1274918400000 | 263.3 |
| 1275004800000 | 263.1 |
| 1275264000000 | 263.15 |
| 1275350400000 | 257.21 |
| 1275436800000 | 262.81 |
| 1275523200000 | 265.47 |
| 1275609600000 | 257.65 |
| 1275868800000 | 258.85 |
| 1275955200000 | 262.48 |
| 1276041600000 | 260.95 |
| 1276128000000 | 267.95 |
| 1276214400000 | 267.86 |
| 1276473600000 | 269.08 |
| 1276560000000 | 274.57 |
| 1276646400000 | 276.0899 |
| 1276732800000 | 278 |
| 1276819200000 | 278.46 |
| 1277078400000 | 276.47 |
| 1277164800000 | 269.87 |
| 1277251200000 | 266.9 |
| 1277337600000 | 265.74 |
| 1277424000000 | 266.66 |
| 1277683200000 | 268.52 |
| 1277769600000 | 262.8 |
| 1277856000000 | 260.94 |
| 1277942400000 | 260.23 |
| 1278028800000 | 260.35 |
| 1278288000000 | 260.3 |
| 1278374400000 | 263.4 |
| 1278460800000 | 271.42 |
| 1278547200000 | 273.67 |
| 1278633600000 | 275.5299 |
| 1278892800000 | 276.4 |
| 1278979200000 | 277.37 |
| 1279065600000 | 277.2799 |
| 1279152000000 | 278.87 |
| 1279238400000 | 274.25 |
| 1279497600000 | 278.3 |
| 1279584000000 | 280.76 |
| 1279670400000 | 276.89 |
| 1279756800000 | 281.43 |
| 1279843200000 | 281.5899 |
| 1280102400000 | 283.49 |
| 1280188800000 | 287.65 |
| 1280275200000 | 286.05 |
| 1280361600000 | 281.87 |
| 1280448000000 | 280.3 |
| 1280707200000 | 285.68 |
| 1280793600000 | 284.85 |
| 1280880000000 | 285.48 |
| 1280966400000 | 285.61 |
| 1281052800000 | 285.7799 |
| 1281312000000 | 287.02 |
| 1281398400000 | 288.05 |
| 1281484800000 | 282.3 |
| 1281571200000 | 281.37 |
| 1281657600000 | 282.75 |
| 1281916800000 | 282.5899 |
| 1282003200000 | 285.44 |
| 1282089600000 | 283.93 |
| 1282176000000 | 279.77 |
| 1282262400000 | 280.22 |
| 1282521600000 | 281.93 |
| 1282608000000 | 282.58 |
| 1282694400000 | 282.04 |
| 1282780800000 | 280.75 |
| 1282867200000 | 285.77 |
| 1283126400000 | 281.82 |
| 1283212800000 | 282.8399 |
| 1283299200000 | 289.31 |
| 1283385600000 | 289.05 |
| 1283472000000 | 290.99 |
| 1283731200000 | 291.05 |
| 1283817600000 | 289.24 |
| 1283904000000 | 288.5299 |
| 1283990400000 | 290.5899 |
| 1284076800000 | 289.49 |
| 1284336000000 | 290.8399 |
| 1284422400000 | 290.19 |
| 1284508800000 | 288.7799 |
| 1284595200000 | 287.5 |
| 1284681600000 | 286.95 |
| 1284940800000 | 290.63 |
| 1285027200000 | 289.22 |
| 1285113600000 | 290.86 |
| 1285200000000 | 287.76 |
| 1285286400000 | 292.37 |
| 1285545600000 | 292.94 |
| 1285632000000 | 293.83 |
| 1285718400000 | 293.02 |
| 1285804800000 | 292.26 |
| 1285891200000 | 294.21 |
| 1286150400000 | 293.0899 |
| 1286236800000 | 296.44 |
| 1286323200000 | 295.27 |
| 1286409600000 | 295.64 |
| 1286496000000 | 296.42 |
| 1286755200000 | 296.57 |
| 1286841600000 | 295.67 |
| 1286928000000 | 296.95 |
| 1287014400000 | 296.24 |
| 1287100800000 | 297.14 |
| 1287360000000 | 299.6 |
| 1287446400000 | 297.68 |
| 1287532800000 | 299.91 |
| 1287619200000 | 298.6 |
| 1287705600000 | 296.95 |
| 1287964800000 | 296.3 |
| 1288051200000 | 295.69 |
| 1288137600000 | 294.24 |
| 1288224000000 | 295.0899 |
| 1288310400000 | 295.75 |
| 1288569600000 | 293.48 |
| 1288656000000 | 296.91 |
| 1288742400000 | 296.25 |
| 1288828800000 | 299.5899 |
| 1288915200000 | 299.64 |
| 1289174400000 | 298.0299 |
| 1289260800000 | 297.18 |
| 1289347200000 | 295.67 |
| 1289433600000 | 295.64 |
| 1289520000000 | 293.15 |
| 1289779200000 | 294.18 |
| 1289865600000 | 290.43 |
| 1289952000000 | 290.35 |
| 1290038400000 | 292.06 |
| 1290124800000 | 291.44 |
| 1290384000000 | 292.17 |
| 1290470400000 | 289.19 |
| 1290556800000 | 290.81 |
| 1290643200000 | 290.85 |
| 1290729600000 | 289.2 |
| 1290988800000 | 288.2799 |
| 1291075200000 | 287.98 |
| 1291161600000 | 291.4 |
| 1291248000000 | 292.81 |
| 1291334400000 | 293.63 |
| 1291593600000 | 292.55 |
| 1291680000000 | 291.1 |
| 1291766400000 | 289.76 |
| 1291852800000 | 290.65 |
| 1291939200000 | 291.77 |
| 1292198400000 | 293.44 |
| 1292284800000 | 294.15 |
| 1292371200000 | 291.7799 |
| 1292457600000 | 294.11 |
| 1292544000000 | 295.01 |
| 1292803200000 | 296.17 |
| 1292889600000 | 296.23 |
| 1292976000000 | 297.7 |
| 1293062400000 | 297.91 |
| 1293148800000 | 297.92 |
| 1293408000000 | 297.87 |
| 1293494400000 | 298.7 |
| 1293580800000 | 298.25 |
| 1293667200000 | 297.62 |
| 1293753600000 | 297.7 |
| 1294012800000 | 298.99 |
| 1294099200000 | 300.43 |
| 1294185600000 | 298.86 |
| 1294272000000 | 298.61 |
| 1294358400000 | 299.88 |
| 1294617600000 | 298.21 |
| 1294704000000 | 298.97 |
| 1294790400000 | 300.45 |
| 1294876800000 | 300.19 |
| 1294963200000 | 301.54 |
| 1295222400000 | 301.61 |
| 1295308800000 | 302.39 |
| 1295395200000 | 301.88 |
| 1295481600000 | 303.67 |
| 1295568000000 | 303.51 |
| 1295827200000 | 305.15 |
| 1295913600000 | 304.52 |
| 1296000000000 | 303.71 |
| 1296086400000 | 304.8 |
| 1296172800000 | 300.77 |
| 1296432000000 | 301.35 |
| 1296518400000 | 304.65 |
| 1296604800000 | 303.29 |
| 1296691200000 | 304.24 |
| 1296777600000 | 302.5899 |
| 1297036800000 | 304.5 |
| 1297123200000 | 304.42 |
| 1297209600000 | 304.22 |
| 1297296000000 | 304.24 |
| 1297382400000 | 303.93 |
| 1297641600000 | 301.8 |
| 1297728000000 | 302.72 |
| 1297814400000 | 301.88 |
| 1297900800000 | 303.04 |
| 1297987200000 | 303.02 |
| 1298246400000 | 303.01 |
| 1298332800000 | 301.7799 |
| 1298419200000 | 300.87 |
| 1298505600000 | 299.97 |
| 1298592000000 | 301.85 |
| 1298851200000 | 305.08 |
| 1298937600000 | 302.21 |
| 1299024000000 | 302.86 |
| 1299110400000 | 305.74 |
| 1299196800000 | 304.22 |
| 1299456000000 | 305.13 |
| 1299542400000 | 308.17 |
| 1299628800000 | 311.3 |
| 1299715200000 | 307.14 |
| 1299801600000 | 308.19 |
| 1300060800000 | 304.32 |
| 1300147200000 | 298.7799 |
| 1300233600000 | 293.87 |
| 1300320000000 | 294.86 |
| 1300406400000 | 295.88 |
| 1300665600000 | 299.79 |
| 1300752000000 | 300.13 |
| 1300838400000 | 300.11 |
| 1300924800000 | 301.3 |
| 1301011200000 | 301.41 |
| 1301270400000 | 300.19 |
| 1301356800000 | 302.96 |
| 1301443200000 | 306.51 |
| 1301529600000 | 305.69 |
| 1301616000000 | 307.92 |
| 1301875200000 | 307.64 |
| 1301961600000 | 306.88 |
| 1302048000000 | 308.98 |
| 1302134400000 | 307.6 |
| 1302220800000 | 307.11 |
| 1302480000000 | 303.13 |
| 1302566400000 | 302.21 |
| 1302652800000 | 303.19 |
| 1302739200000 | 304.66 |
| 1302825600000 | 307.7799 |
| 1303084800000 | 305.1 |
| 1303171200000 | 305.42 |
| 1303257600000 | 309 |
| 1303344000000 | 309.62 |
| 1303776000000 | 312.55 |
| 1303862400000 | 314.98 |
| 1303948800000 | 317.41 |
| 1304035200000 | 318.22 |
| 1304294400000 | 318.45 |
| 1304380800000 | 319.9 |
| 1304467200000 | 319.27 |
| 1304553600000 | 316.71 |
| 1304640000000 | 318.66 |
| 1304899200000 | 319.63 |
| 1304985600000 | 323.82 |
| 1305072000000 | 322.83 |
| 1305158400000 | 325.36 |
| 1305244800000 | 323.96 |
| 1305504000000 | 324.04 |
| 1305590400000 | 326.21 |
| 1305676800000 | 325.57 |
| 1305763200000 | 326.24 |
| 1305849600000 | 326.08 |
| 1306108800000 | 322.21 |
| 1306195200000 | 321.74 |
| 1306281600000 | 321.27 |
| 1306368000000 | 321.01 |
| 1306454400000 | 321.31 |
| 1306713600000 | 321.14 |
| 1306800000000 | 323.42 |
| 1306886400000 | 319.99 |
| 1306972800000 | 319.01 |
| 1307059200000 | 316.85 |
| 1307318400000 | 315.15 |
| 1307404800000 | 315.82 |
| 1307491200000 | 316.51 |
| 1307577600000 | 316.7799 |
| 1307664000000 | 314.89 |
| 1307923200000 | 315.88 |
| 1308009600000 | 317.38 |
| 1308096000000 | 313.31 |
| 1308182400000 | 315.68 |
| 1308268800000 | 317.65 |
| 1308528000000 | 319.3399 |
| 1308614400000 | 320.06 |
| 1308700800000 | 317.98 |
| 1308787200000 | 315.22 |
| 1308873600000 | 315.54 |
| 1309132800000 | 317.89 |
| 1309219200000 | 319.81 |
| 1309305600000 | 321.4 |
| 1309392000000 | 322.69 |
| 1309478400000 | 326.61 |
| 1309737600000 | 326.68 |
| 1309824000000 | 324.87 |
| 1309910400000 | 325.43 |
| 1309996800000 | 326.61 |
| 1310083200000 | 325.33 |
| 1310342400000 | 321.54 |
| 1310428800000 | 323.01 |
| 1310515200000 | 322.38 |
| 1310601600000 | 320.94 |
| 1310688000000 | 321.76 |
| 1310947200000 | 318.62 |
| 1311033600000 | 321.37 |
| 1311120000000 | 322.91 |
| 1311206400000 | 327.89 |
| 1311292800000 | 326.19 |
| 1311552000000 | 327.0899 |
| 1311638400000 | 325.99 |
| 1311724800000 | 324.79 |
| 1311811200000 | 323.07 |
| 1311897600000 | 319.85 |
| 1312156800000 | 320.65 |
| 1312243200000 | 315.3399 |
| 1312329600000 | 314.88 |
| 1312416000000 | 304.43 |
| 1312502400000 | 306.22 |
| 1312761600000 | 289.29 |
| 1312848000000 | 299.02 |
| 1312934400000 | 293.29 |
| 1313020800000 | 305.82 |
| 1313107200000 | 304.21 |
| 1313366400000 | 314.71 |
| 1313452800000 | 313.5299 |
| 1313539200000 | 316 |
| 1313625600000 | 311.2799 |
| 1313712000000 | 308.8 |
| 1313971200000 | 308.33 |
| 1314057600000 | 314.17 |
| 1314144000000 | 320.83 |
| 1314230400000 | 315.97 |
| 1314316800000 | 315.81 |
| 1314576000000 | 322.18 |
| 1314662400000 | 322.17 |
| 1314748800000 | 324.72 |
| 1314835200000 | 323.0299 |
| 1314921600000 | 319.11 |
| 1315180800000 | 319.0299 |
| 1315267200000 | 317.1 |
| 1315353600000 | 320.7799 |
| 1315440000000 | 320.54 |
| 1315526400000 | 313.77 |
| 1315785600000 | 316.3399 |
| 1315872000000 | 318.14 |
| 1315958400000 | 320.7 |
| 1316044800000 | 325.12 |
| 1316131200000 | 328.18 |
| 1316390400000 | 326.61 |
| 1316476800000 | 330.68 |
| 1316563200000 | 324.98 |
| 1316649600000 | 318.71 |
| 1316736000000 | 321.52 |
| 1316995200000 | 324.51 |
| 1317081600000 | 325.83 |
| 1317168000000 | 322.38 |
| 1317254400000 | 327.21 |
| 1317340800000 | 323.22 |
| 1317600000000 | 315.5899 |
| 1317686400000 | 314.23 |
| 1317772800000 | 314.69 |
| 1317859200000 | 320.06 |
| 1317945600000 | 321.35 |
| 1318204800000 | 327.82 |
| 1318291200000 | 324.68 |
| 1318377600000 | 324.31 |
| 1318464000000 | 324.31 |
| 1318550400000 | 327.21 |
| 1318809600000 | 326.54 |
| 1318896000000 | 329.15 |
| 1318982400000 | 329.5299 |
| 1319068800000 | 331.16 |
| 1319155200000 | 336.71 |
| 1319414400000 | 335.57 |
| 1319500800000 | 331.3 |
| 1319587200000 | 333.65 |
| 1319673600000 | 341.25 |
| 1319760000000 | 339.19 |
| 1320019200000 | 336.81 |
| 1320105600000 | 329.98 |
| 1320192000000 | 335.57 |
| 1320278400000 | 339.86 |
| 1320364800000 | 338.11 |
| 1320624000000 | 339.92 |
| 1320710400000 | 341.99 |
| 1320796800000 | 334.45 |
| 1320883200000 | 336.49 |
| 1320969600000 | 340.93 |
| 1321228800000 | 337.43 |
| 1321315200000 | 337.9 |
| 1321401600000 | 333.86 |
| 1321488000000 | 331.87 |
| 1321574400000 | 333.96 |
| 1321833600000 | 329.72 |
| 1321920000000 | 326.14 |
| 1322006400000 | 321.15 |
| 1322092800000 | 321.13 |
| 1322179200000 | 322.52 |
| 1322438400000 | 326.99 |
| 1322524800000 | 330.55 |
| 1322611200000 | 339.5299 |
| 1322697600000 | 338.7799 |
| 1322784000000 | 335.77 |
| 1323043200000 | 338.51 |
| 1323129600000 | 338.98 |
| 1323216000000 | 338.22 |
| 1323302400000 | 333.35 |
| 1323388800000 | 337.85 |
| 1323648000000 | 334.61 |
| 1323734400000 | 336.14 |
| 1323820800000 | 333.21 |
| 1323907200000 | 337.49 |
| 1323993600000 | 336.62 |
| 1324252800000 | 334.02 |
| 1324339200000 | 341.17 |
| 1324425600000 | 346.2 |
| 1324512000000 | 346.66 |
| 1324598400000 | 349.11 |
| 1324944000000 | 351.8 |
| 1325030400000 | 349.83 |
| 1325116800000 | 352.5 |
| 1325203200000 | 350.36 |
| 1325462400000 | 350.36 |
| 1325548800000 | 344.69 |
| 1325635200000 | 342.96 |
| 1325721600000 | 343.32 |
| 1325808000000 | 341.31 |
| 1326067200000 | 341.89 |
| 1326153600000 | 342.27 |
| 1326240000000 | 340.56 |
| 1326326400000 | 340.07 |
| 1326412800000 | 339.88 |
| 1326672000000 | 339.96 |
| 1326758400000 | 340.41 |
| 1326844800000 | 340.32 |
| 1326931200000 | 337.48 |
| 1327017600000 | 338.23 |
| 1327276800000 | 339.36 |
| 1327363200000 | 336.76 |
| 1327449600000 | 341.87 |
| 1327536000000 | 343.01 |
| 1327622400000 | 338.69 |
| 1327881600000 | 337.36 |
| 1327968000000 | 338.57 |
| 1328054400000 | 339.8 |
| 1328140800000 | 338.8 |
| 1328227200000 | 339.68 |
| 1328486400000 | 338.54 |
| 1328572800000 | 341.02 |
| 1328659200000 | 341.3 |
| 1328745600000 | 340.49 |
| 1328832000000 | 340.01 |
| 1329091200000 | 339.49 |
| 1329177600000 | 339.77 |
| 1329264000000 | 338.04 |
| 1329350400000 | 341.66 |
| 1329436800000 | 341.33 |
| 1329696000000 | 341.36 |
| 1329782400000 | 340.63 |
| 1329868800000 | 341.21 |
| 1329955200000 | 340.85 |
| 1330041600000 | 342.44 |
| 1330300800000 | 341.9 |
| 1330387200000 | 340.58 |
| 1330473600000 | 340.8399 |
| 1330560000000 | 341.7 |
| 1330646400000 | 341.63 |
| 1330905600000 | 342.05 |
| 1330992000000 | 340.3 |
| 1331078400000 | 340.56 |
| 1331164800000 | 342.29 |
| 1331251200000 | 343.92 |
| 1331510400000 | 347.52 |
| 1331596800000 | 348.36 |
| 1331683200000 | 343.69 |
| 1331769600000 | 343.56 |
| 1331856000000 | 342.97 |
| 1332115200000 | 341.2799 |
| 1332201600000 | 341.5299 |
| 1332288000000 | 340.95 |
| 1332374400000 | 341.05 |
| 1332460800000 | 341.22 |
| 1332720000000 | 343.61 |
| 1332806400000 | 344.98 |
| 1332892800000 | 342.26 |
| 1332979200000 | 343.49 |
| 1333065600000 | 345.25 |
| 1333324800000 | 346.61 |
| 1333411200000 | 346.87 |
| 1333497600000 | 346.29 |
| 1333584000000 | 343.88 |
| 1334016000000 | 337.06 |
| 1334102400000 | 337.79 |
| 1334188800000 | 339.19 |
| 1334275200000 | 337.88 |
| 1334534400000 | 340.65 |
| 1334620800000 | 343.14 |
| 1334707200000 | 342.49 |
| 1334793600000 | 341.48 |
| 1334880000000 | 344.91 |
| 1335139200000 | 342.73 |
| 1335225600000 | 345.33 |
| 1335312000000 | 347.1 |
| 1335398400000 | 349.5 |
| 1335484800000 | 350.67 |
| 1335744000000 | 351.36 |
| 1335830400000 | 353.4 |
| 1335916800000 | 351.43 |
| 1336003200000 | 349.5 |
| 1336089600000 | 349.65 |
| 1336348800000 | 349.08 |
| 1336435200000 | 349.5899 |
| 1336521600000 | 349.3 |
| 1336608000000 | 353.06 |
| 1336694400000 | 353.08 |
| 1336953600000 | 351.68 |
| 1337040000000 | 349.62 |
| 1337126400000 | 349.5299 |
| 1337212800000 | 347.26 |
| 1337299200000 | 346.86 |
| 1337558400000 | 347.79 |
| 1337644800000 | 349.93 |
| 1337731200000 | 347.39 |
| 1337817600000 | 349.26 |
| 1337904000000 | 349.86 |
| 1338163200000 | 349.7799 |
| 1338249600000 | 351.31 |
| 1338336000000 | 348.29 |
| 1338422400000 | 350.25 |
| 1338508800000 | 348.35 |
| 1338768000000 | 349.4 |
| 1338854400000 | 350.98 |
| 1338940800000 | 355.51 |
| 1339027200000 | 357.88 |
| 1339113600000 | 358.65 |
| 1339372800000 | 357.61 |
| 1339459200000 | 358.33 |
| 1339545600000 | 357.85 |
| 1339632000000 | 360.58 |
| 1339718400000 | 362 |
| 1339977600000 | 363.17 |
| 1340064000000 | 362.87 |
| 1340150400000 | 358.95 |
| 1340236800000 | 355.18 |
| 1340323200000 | 355.76 |
| 1340582400000 | 354.39 |
| 1340668800000 | 355.39 |
| 1340755200000 | 359.24 |
| 1340841600000 | 360.21 |
| 1340928000000 | 362.4 |
| 1341187200000 | 364.75 |
| 1341273600000 | 364 |
| 1341360000000 | 364.1 |
| 1341446400000 | 362.54 |
| 1341532800000 | 361.14 |
| 1341792000000 | 359.99 |
| 1341878400000 | 360.82 |
| 1341964800000 | 362.71 |
| 1342051200000 | 362.96 |
| 1342137600000 | 366.75 |
| 1342396800000 | 366.36 |
| 1342483200000 | 367.47 |
| 1342569600000 | 369.01 |
| 1342656000000 | 369.57 |
| 1342742400000 | 370.18 |
| 1343001600000 | 367.22 |
| 1343088000000 | 364.12 |
| 1343174400000 | 363.56 |
| 1343260800000 | 369.56 |
| 1343347200000 | 373.62 |
| 1343606400000 | 375.18 |
| 1343692800000 | 371.96 |
| 1343779200000 | 369.5299 |
| 1343865600000 | 366.71 |
| 1343952000000 | 370.91 |
| 1344211200000 | 370.04 |
| 1344297600000 | 366.99 |
| 1344384000000 | 366.65 |
| 1344470400000 | 367.01 |
| 1344556800000 | 368.37 |
| 1344816000000 | 367.2 |
| 1344902400000 | 367.4 |
| 1344988800000 | 365.95 |
| 1345075200000 | 364.67 |
| 1345161600000 | 364.14 |
| 1345420800000 | 364.48 |
| 1345507200000 | 362.23 |
| 1345593600000 | 361.56 |
| 1345680000000 | 358.0899 |
| 1345766400000 | 359.75 |
| 1346025600000 | 360.39 |
| 1346112000000 | 359.48 |
| 1346198400000 | 358.54 |
| 1346284800000 | 356.98 |
| 1346371200000 | 356.45 |
| 1346630400000 | 356.44 |
| 1346716800000 | 357.64 |
| 1346803200000 | 356.35 |
| 1346889600000 | 360.4 |
| 1346976000000 | 359.3399 |
| 1347235200000 | 358.9 |
| 1347321600000 | 357.8399 |
| 1347408000000 | 356.15 |
| 1347494400000 | 361.1 |
| 1347580800000 | 358.66 |
| 1347840000000 | 356.72 |
| 1347926400000 | 355.29 |
| 1348012800000 | 356.05 |
| 1348099200000 | 357.18 |
| 1348185600000 | 357.51 |
| 1348444800000 | 360.88 |
| 1348531200000 | 359.83 |
| 1348617600000 | 360.6 |
| 1348704000000 | 359.39 |
| 1348790400000 | 361.11 |
| 1349049600000 | 359.63 |
| 1349136000000 | 361.07 |
| 1349222400000 | 363.01 |
| 1349308800000 | 365.19 |
| 1349395200000 | 364.61 |
| 1349654400000 | 364.76 |
| 1349740800000 | 364.35 |
| 1349827200000 | 363.17 |
| 1349913600000 | 363.42 |
| 1350000000000 | 361.2799 |
| 1350259200000 | 363.27 |
| 1350345600000 | 364.62 |
| 1350432000000 | 369.31 |
| 1350518400000 | 370.6 |
| 1350604800000 | 368.11 |
| 1350864000000 | 366.69 |
| 1350950400000 | 363.3399 |
| 1351036800000 | 361.04 |
| 1351123200000 | 362.58 |
| 1351209600000 | 362.66 |
| 1351468800000 | 362.67 |
| 1351555200000 | 362.7 |
| 1351641600000 | 365.47 |
| 1351728000000 | 361.97 |
| 1351814400000 | 359.3399 |
| 1352073600000 | 354.18 |
| 1352160000000 | 354.5299 |
| 1352246400000 | 347.08 |
| 1352332800000 | 346.45 |
| 1352419200000 | 344.36 |
| 1352678400000 | 341.56 |
| 1352764800000 | 342.74 |
| 1352851200000 | 340.05 |
| 1352937600000 | 337.64 |
| 1353024000000 | 341.58 |
| 1353283200000 | 341.88 |
| 1353369600000 | 341.16 |
| 1353456000000 | 340.08 |
| 1353542400000 | 340.05 |
| 1353628800000 | 339.54 |
| 1353888000000 | 343.39 |
| 1353974400000 | 343.88 |
| 1354060800000 | 345.42 |
| 1354147200000 | 347.16 |
| 1354233600000 | 350.51 |
| 1354492800000 | 348.33 |
| 1354579200000 | 346.47 |
| 1354665600000 | 351.45 |
| 1354752000000 | 351 |
| 1354838400000 | 351.14 |
| 1355097600000 | 351.3399 |
| 1355184000000 | 352.02 |
| 1355270400000 | 351.64 |
| 1355356800000 | 350.3399 |
| 1355443200000 | 349.15 |
| 1355702400000 | 354.26 |
| 1355788800000 | 356.91 |
| 1355875200000 | 354.02 |
| 1355961600000 | 355.22 |
| 1356048000000 | 353.37 |
| 1356307200000 | 352.24 |
| 1356566400000 | 348.39 |
| 1356652800000 | 345.26 |
| 1356912000000 | 350.0299 |
| 1357084800000 | 356.55 |
| 1357171200000 | 356.5 |
| 1357257600000 | 358.29 |
| 1357516800000 | 354.51 |
| 1357603200000 | 353.74 |
| 1357689600000 | 353.05 |
| 1357776000000 | 354.58 |
| 1357862400000 | 354.82 |
| 1358121600000 | 354.37 |
| 1358208000000 | 355.44 |
| 1358294400000 | 353.5899 |
| 1358380800000 | 354.8 |
| 1358467200000 | 357.38 |
| 1358726400000 | 357.38 |
| 1358812800000 | 360.5 |
| 1358899200000 | 359.39 |
| 1358985600000 | 360.86 |
| 1359072000000 | 362.56 |
| 1359331200000 | 362.18 |
| 1359417600000 | 365.21 |
| 1359504000000 | 365.3399 |
| 1359590400000 | 366.31 |
| 1359676800000 | 367.25 |
| 1359936000000 | 364.95 |
| 1360022400000 | 366.01 |
| 1360108800000 | 367.48 |
| 1360195200000 | 368.3 |
| 1360281600000 | 368.23 |
| 1360540800000 | 368.95 |
| 1360627200000 | 370.49 |
| 1360713600000 | 370 |
| 1360800000000 | 367.07 |
| 1360886400000 | 367.89 |
| 1361145600000 | 367.85 |
| 1361232000000 | 371.26 |
| 1361318400000 | 370.35 |
| 1361404800000 | 368.54 |
| 1361491200000 | 372.36 |
| 1361750400000 | 368.29 |
| 1361836800000 | 369.57 |
| 1361923200000 | 372.85 |
| 1362009600000 | 373.71 |
| 1362096000000 | 374.48 |
| 1362355200000 | 378.13 |
| 1362441600000 | 380.4 |
| 1362528000000 | 380.1 |
| 1362614400000 | 378.58 |
| 1362700800000 | 379.85 |
| 1362960000000 | 380.93 |
| 1363046400000 | 379.52 |
| 1363132800000 | 380.57 |
| 1363219200000 | 381.3399 |
| 1363305600000 | 383.81 |
| 1363564800000 | 381.69 |
| 1363651200000 | 382.49 |
| 1363737600000 | 385.3 |
| 1363824000000 | 383.74 |
| 1363910400000 | 384.64 |
| 1364169600000 | 383.8399 |
| 1364256000000 | 387.65 |
| 1364342400000 | 389.38 |
| 1364428800000 | 394.22 |
| 1364860800000 | 394.77 |
| 1364947200000 | 393.14 |
| 1365033600000 | 396.39 |
| 1365120000000 | 397.71 |
| 1365379200000 | 400.88 |
| 1365465600000 | 399.91 |
| 1365552000000 | 402.96 |
| 1365638400000 | 404.22 |
| 1365724800000 | 405.23 |
| 1365984000000 | 399.16 |
| 1366070400000 | 403.91 |
| 1366156800000 | 401.52 |
| 1366243200000 | 403.12 |
| 1366329600000 | 408.61 |
| 1366588800000 | 408.36 |
| 1366675200000 | 409.36 |
| 1366761600000 | 410.8 |
| 1366848000000 | 411.32 |
| 1366934400000 | 411.5899 |
| 1367193600000 | 414.99 |
| 1367280000000 | 416.5 |
| 1367366400000 | 412.19 |
| 1367452800000 | 411.48 |
| 1367539200000 | 410.89 |
| 1367798400000 | 405.57 |
| 1367884800000 | 409.01 |
| 1367971200000 | 405.94 |
| 1368057600000 | 400 |
| 1368144000000 | 401.18 |
| 1368403200000 | 399.36 |
| 1368489600000 | 401.85 |
| 1368576000000 | 405.3399 |
| 1368662400000 | 402.04 |
| 1368748800000 | 406.1 |
| 1369008000000 | 404.42 |
| 1369094400000 | 404.99 |
| 1369180800000 | 398.44 |
| 1369267200000 | 395.5899 |
| 1369353600000 | 391.7799 |
| 1369612800000 | 391.77 |
| 1369699200000 | 387.55 |
| 1369785600000 | 381.65 |
| 1369872000000 | 382.48 |
| 1369958400000 | 379.89 |
| 1370217600000 | 380.89 |
| 1370304000000 | 378.98 |
| 1370390400000 | 375.58 |
| 1370476800000 | 380.07 |
| 1370563200000 | 383.15 |
| 1370822400000 | 382.66 |
| 1370908800000 | 380.29 |
| 1370995200000 | 378 |
| 1371081600000 | 384.29 |
| 1371168000000 | 385.1 |
| 1371427200000 | 386.26 |
| 1371513600000 | 388.79 |
| 1371600000000 | 380.4 |
| 1371686400000 | 369.4 |
| 1371772800000 | 373.58 |
| 1372032000000 | 373.12 |
| 1372118400000 | 378.01 |
| 1372204800000 | 382.69 |
| 1372291200000 | 383.19 |
| 1372377600000 | 384.65 |
| 1372636800000 | 380.04 |
| 1372723200000 | 379.95 |
| 1372809600000 | 379.37 |
| 1372896000000 | 379.38 |
| 1372982400000 | 377.75 |
| 1373241600000 | 383.38 |
| 1373328000000 | 386.17 |
| 1373414400000 | 387.73 |
| 1373500800000 | 393.94 |
| 1373587200000 | 395.1 |
| 1373846400000 | 401.0899 |
| 1373932800000 | 398.9 |
| 1374019200000 | 398.42 |
| 1374105600000 | 401.89 |
| 1374192000000 | 401.71 |
| 1374451200000 | 401.46 |
| 1374537600000 | 402.51 |
| 1374624000000 | 396.6 |
| 1374710400000 | 399.88 |
| 1374796800000 | 401.46 |
| 1375056000000 | 402.14 |
| 1375142400000 | 402.91 |
| 1375228800000 | 400.33 |
| 1375315200000 | 403.63 |
| 1375401600000 | 403.01 |
| 1375660800000 | 400.47 |
| 1375747200000 | 397.97 |
| 1375833600000 | 399.6 |
| 1375920000000 | 401.14 |
| 1376006400000 | 398.48 |
| 1376265600000 | 396.5899 |
| 1376352000000 | 394.2799 |
| 1376438400000 | 391.8 |
| 1376524800000 | 386.57 |
| 1376611200000 | 382.61 |
| 1376870400000 | 379.68 |
| 1376956800000 | 382.69 |
| 1377043200000 | 378.6 |
| 1377129600000 | 381 |
| 1377216000000 | 383.67 |
| 1377475200000 | 380.76 |
| 1377561600000 | 380.56 |
| 1377648000000 | 381.99 |
| 1377734400000 | 379.97 |
| 1377820800000 | 380 |
| 1378080000000 | 380.01 |
| 1378166400000 | 375.93 |
| 1378252800000 | 375.65 |
| 1378339200000 | 374.15 |
| 1378425600000 | 376.35 |
| 1378684800000 | 378.05 |
| 1378771200000 | 380.7799 |
| 1378857600000 | 377.35 |
| 1378944000000 | 376.29 |
| 1379030400000 | 379.31 |
| 1379289600000 | 380.1 |
| 1379376000000 | 382.19 |
| 1379462400000 | 393.07 |
| 1379548800000 | 391.72 |
| 1379635200000 | 386.33 |
| 1379894400000 | 390.55 |
| 1379980800000 | 390.29 |
| 1380067200000 | 387.94 |
| 1380153600000 | 387.96 |
| 1380240000000 | 385.45 |
| 1380499200000 | 385.04 |
| 1380585600000 | 386.5899 |
| 1380672000000 | 387.14 |
| 1380758400000 | 382.27 |
| 1380844800000 | 383.0899 |
| 1381104000000 | 381.22 |
| 1381190400000 | 383.26 |
| 1381276800000 | 384.55 |
| 1381363200000 | 390.25 |
| 1381449600000 | 392.2 |
| 1381708800000 | 390.07 |
| 1381795200000 | 384.7799 |
| 1381881600000 | 388.5899 |
| 1381968000000 | 394.5299 |
| 1382054400000 | 395.87 |
| 1382313600000 | 395.36 |
| 1382400000000 | 400.3399 |
| 1382486400000 | 399.91 |
| 1382572800000 | 399.12 |
| 1382659200000 | 403.89 |
| 1382918400000 | 402.71 |
| 1383004800000 | 403.41 |
| 1383091200000 | 400.94 |
| 1383177600000 | 399.23 |
| 1383264000000 | 401.64 |
| 1383523200000 | 402.62 |
| 1383609600000 | 399.7799 |
| 1383696000000 | 404.8399 |
| 1383782400000 | 400.69 |
| 1383868800000 | 399.99 |
| 1384128000000 | 399.91 |
| 1384214400000 | 396.69 |
| 1384300800000 | 398.14 |
| 1384387200000 | 401.33 |
| 1384473600000 | 403.76 |
| 1384732800000 | 403.23 |
| 1384819200000 | 400.2799 |
| 1384905600000 | 395.62 |
| 1384992000000 | 396.57 |
| 1385078400000 | 396.63 |
| 1385337600000 | 395.24 |
| 1385424000000 | 391.81 |
| 1385510400000 | 390.5899 |
| 1385596800000 | 390.55 |
| 1385683200000 | 390.23 |
| 1385942400000 | 388.94 |
| 1386028800000 | 391.13 |
| 1386115200000 | 392.12 |
| 1386201600000 | 389.3 |
| 1386288000000 | 394.13 |
| 1386547200000 | 392.27 |
| 1386633600000 | 388.17 |
| 1386720000000 | 385.04 |
| 1386806400000 | 385.48 |
| 1386892800000 | 384.93 |
| 1387152000000 | 387 |
| 1387238400000 | 386.64 |
| 1387324800000 | 391.7 |
| 1387411200000 | 389.26 |
| 1387497600000 | 392.63 |
| 1387756800000 | 391.7 |
| 1387843200000 | 392.96 |
| 1388102400000 | 392.67 |
| 1388361600000 | 393.92 |
| 1388448000000 | 395.0299 |
| 1388620800000 | 389.18 |
| 1388707200000 | 388.24 |
| 1388966400000 | 388.5899 |
| 1389052800000 | 391.85 |
| 1389139200000 | 389.55 |
| 1389225600000 | 391.39 |
| 1389312000000 | 396.7 |
| 1389571200000 | 393.02 |
| 1389657600000 | 393.39 |
| 1389744000000 | 392.55 |
| 1389830400000 | 395.23 |
| 1389916800000 | 395.2 |
| 1390176000000 | 395.21 |
| 1390262400000 | 399.4 |
| 1390348800000 | 399.71 |
| 1390435200000 | 398.43 |
| 1390521600000 | 394.07 |
| 1390780800000 | 394.7 |
| 1390867200000 | 396.44 |
| 1390953600000 | 396.11 |
| 1391040000000 | 402.68 |
| 1391126400000 | 405.68 |
| 1391385600000 | 402.23 |
| 1391472000000 | 401 |
| 1391558400000 | 398.77 |
| 1391644800000 | 401.96 |
| 1391731200000 | 404.48 |
| 1391990400000 | 406.98 |
| 1392076800000 | 410.76 |
| 1392163200000 | 410.82 |
| 1392249600000 | 415.43 |
| 1392336000000 | 417.89 |
| 1392595200000 | 417.89 |
| 1392681600000 | 419.06 |
| 1392768000000 | 416.88 |
| 1392854400000 | 420.26 |
| 1392940800000 | 420.59 |
| 1393200000000 | 419.47 |
| 1393286400000 | 418.58 |
| 1393372800000 | 416.98 |
| 1393459200000 | 415.8399 |
| 1393545600000 | 418.5 |
| 1393804800000 | 414.5899 |
| 1393891200000 | 418.04 |
| 1393977600000 | 415.46 |
| 1394064000000 | 413.38 |
| 1394150400000 | 414.32 |
| 1394409600000 | 413.46 |
| 1394496000000 | 411.9 |
| 1394582400000 | 416.62 |
| 1394668800000 | 420.16 |
| 1394755200000 | 422.52 |
| 1395014400000 | 424.99 |
| 1395100800000 | 424.62 |
| 1395187200000 | 418.66 |
| 1395273600000 | 418.77 |
| 1395360000000 | 421.93 |
| 1395619200000 | 422.53 |
| 1395705600000 | 424.03 |
| 1395792000000 | 422.65 |
| 1395878400000 | 426.28 |
| 1395964800000 | 427.1 |
| 1396224000000 | 431.34 |
| 1396310400000 | 429.23 |
| 1396396800000 | 428.65 |
| 1396483200000 | 429.85 |
| 1396569600000 | 432.1 |
| 1396828800000 | 430.55 |
| 1396915200000 | 436.67 |
| 1397001600000 | 436.09 |
| 1397088000000 | 434.4 |
| 1397174400000 | 433.83 |
| 1397433600000 | 436.4 |
| 1397520000000 | 441.81 |
| 1397606400000 | 445.31 |
| 1397692800000 | 440.95 |
| 1398124800000 | 440.86 |
| 1398211200000 | 441.43 |
| 1398297600000 | 443.81 |
| 1398384000000 | 448.17 |
| 1398643200000 | 450.3 |
| 1398729600000 | 448.97 |
| 1398816000000 | 449.22 |
| 1398902400000 | 450.91 |
| 1398988800000 | 442.88 |
| 1399248000000 | 446.29 |
| 1399334400000 | 444.29 |
| 1399420800000 | 451.12 |
| 1399507200000 | 446.25 |
| 1399593600000 | 440.8 |
| 1399852800000 | 437.33 |
| 1399939200000 | 438.3 |
| 1400025600000 | 440.37 |
| 1400112000000 | 438.75 |
| 1400198400000 | 439.67 |
| 1400457600000 | 433.42 |
| 1400544000000 | 433.66 |
| 1400630400000 | 434.22 |
| 1400716800000 | 437.67 |
| 1400803200000 | 437.12 |
| 1401062400000 | 437.09 |
| 1401148800000 | 440.13 |
| 1401235200000 | 442.6 |
| 1401321600000 | 443.12 |
| 1401408000000 | 446.02 |
| 1401667200000 | 446.35 |
| 1401753600000 | 447.6 |
| 1401840000000 | 447.8 |
| 1401926400000 | 451.34 |
| 1402012800000 | 450.25 |
| 1402272000000 | 447.48 |
| 1402358400000 | 445.96 |
| 1402444800000 | 440.82 |
| 1402531200000 | 441.93 |
| 1402617600000 | 444.79 |
| 1402876800000 | 448.09 |
| 1402963200000 | 447.23 |
| 1403049600000 | 456.01 |
| 1403136000000 | 459.57 |
| 1403222400000 | 457.31 |
| 1403481600000 | 456.04 |
| 1403568000000 | 456.84 |
| 1403654400000 | 459.27 |
| 1403740800000 | 460.1 |
| 1403827200000 | 461.7 |
| 1404086400000 | 465.41 |
| 1404172800000 | 461.19 |
| 1404259200000 | 452.68 |
| 1404345600000 | 448.39 |
| 1404432000000 | 448.35 |
| 1404691200000 | 449.63 |
| 1404777600000 | 452.46 |
| 1404864000000 | 452.26 |
| 1404950400000 | 454.48 |
| 1405036800000 | 451.53 |
| 1405296000000 | 446.6 |
| 1405382400000 | 448.42 |
| 1405468800000 | 450.08 |
| 1405555200000 | 445.66 |
| 1405641600000 | 450.39 |
| 1405900800000 | 449.58 |
| 1405987200000 | 449.5 |
| 1406073600000 | 449.43 |
| 1406160000000 | 450.99 |
| 1406246400000 | 447.41 |
| 1406505600000 | 453.45 |
| 1406592000000 | 449.14 |
| 1406678400000 | 442.26 |
| 1406764800000 | 435.05 |
| 1406851200000 | 436.43 |
| 1407110400000 | 434.39 |
| 1407196800000 | 428.98 |
| 1407283200000 | 424 |
| 1407369600000 | 427.93 |
| 1407456000000 | 435.87 |
| 1407715200000 | 434.68 |
| 1407801600000 | 434.71 |
| 1407888000000 | 436.37 |
| 1407974400000 | 440.43 |
| 1408060800000 | 442.34 |
| 1408320000000 | 441.72 |
| 1408406400000 | 447 |
| 1408492800000 | 448.1 |
| 1408579200000 | 449.06 |
| 1408665600000 | 447.58 |
| 1408924800000 | 450.34 |
| 1409011200000 | 446.02 |
| 1409097600000 | 450.63 |
| 1409184000000 | 453.75 |
| 1409270400000 | 456.98 |
| 1409529600000 | 456.95 |
| 1409616000000 | 453.19 |
| 1409702400000 | 455.99 |
| 1409788800000 | 455.92 |
| 1409875200000 | 461 |
| 1410134400000 | 457.95 |
| 1410220800000 | 452.78 |
| 1410307200000 | 450.74 |
| 1410393600000 | 454.26 |
| 1410480000000 | 445.88 |
| 1410739200000 | 446.94 |
| 1410825600000 | 452.49 |
| 1410912000000 | 451.36 |
| 1410998400000 | 448.61 |
| 1411084800000 | 451.85 |
| 1411344000000 | 448.13 |
| 1411430400000 | 446.23 |
| 1411516800000 | 444.45 |
| 1411603200000 | 441.49 |
| 1411689600000 | 442.57 |
| 1411948800000 | 444.54 |
| 1412035200000 | 445.29 |
| 1412121600000 | 446.98 |
| 1412208000000 | 446.23 |
| 1412294400000 | 449.04 |
| 1412553600000 | 449.12 |
| 1412640000000 | 448.15 |
| 1412726400000 | 456.91 |
| 1412812800000 | 448.46 |
| 1412899200000 | 450.27 |
| 1413158400000 | 448.58 |
| 1413244800000 | 451.16 |
| 1413331200000 | 445.86 |
| 1413417600000 | 447.57 |
| 1413504000000 | 450.73 |
| 1413763200000 | 456.81 |
| 1413849600000 | 459.47 |
| 1413936000000 | 461.35 |
| 1414022400000 | 462.98 |
| 1414108800000 | 467.4 |
| 1414368000000 | 466.04 |
| 1414454400000 | 469.63 |
| 1414540800000 | 466.88 |
| 1414627200000 | 475.77 |
| 1414713600000 | 476.31 |
| 1414972800000 | 479.21 |
| 1415059200000 | 475.65 |
| 1415145600000 | 485.92 |
| 1415232000000 | 478.17 |
| 1415318400000 | 483.66 |
| 1415577600000 | 485.71 |
| 1415664000000 | 484.14 |
| 1415750400000 | 475.8 |
| 1415836800000 | 471.48 |
| 1415923200000 | 469.66 |
| 1416182400000 | 475.29 |
| 1416268800000 | 476.7 |
| 1416355200000 | 476.68 |
| 1416441600000 | 476.23 |
| 1416528000000 | 478.03 |
| 1416787200000 | 473.78 |
| 1416873600000 | 473.37 |
| 1416960000000 | 475.81 |
| 1417046400000 | 475.44 |
| 1417132800000 | 478.37 |
| 1417392000000 | 477.62 |
| 1417478400000 | 480.96 |
| 1417564800000 | 480.22 |
| 1417651200000 | 479.51 |
| 1417737600000 | 475.67 |
| 1417996800000 | 477.6 |
| 1418083200000 | 480.19 |
| 1418169600000 | 472.72 |
| 1418256000000 | 477.36 |
| 1418342400000 | 472.15 |
| 1418601600000 | 467.66 |
| 1418688000000 | 467.01 |
| 1418774400000 | 476.97 |
| 1418860800000 | 486.98 |
| 1418947200000 | 487.81 |
| 1419206400000 | 489.05 |
| 1419292800000 | 491.05 |
| 1419379200000 | 498.9 |
| 1419811200000 | 510.18 |
| 1419897600000 | 500.17 |
| 1419984000000 | 491.51 |
| 1420156800000 | 494.56 |
| 1420416000000 | 486.49 |
| 1420502400000 | 485.84 |
| 1420588800000 | 489.99 |
| 1420675200000 | 493.79 |
| 1420761600000 | 490.19 |
| 1421020800000 | 488.2 |
| 1421107200000 | 488.99 |
| 1421193600000 | 493.51 |
| 1421280000000 | 496.57 |
| 1421366400000 | 500.96 |
| 1421625600000 | 500.94 |
| 1421712000000 | 501.49 |
| 1421798400000 | 506.88 |
| 1421884800000 | 504.95 |
| 1421971200000 | 506.35 |
| 1422230400000 | 506.53 |
| 1422316800000 | 507.24 |
| 1422403200000 | 501.89 |
| 1422489600000 | 507.8 |
| 1422576000000 | 497.49 |
| 1422835200000 | 500.46 |
| 1422921600000 | 503.32 |
| 1423008000000 | 496.67 |
| 1423094400000 | 502.13 |
| 1423180800000 | 482.55 |
| 1423440000000 | 478.53 |
| 1423526400000 | 487.9 |
| 1423612800000 | 477.66 |
| 1423699200000 | 476.71 |
| 1423785600000 | 470.36 |
| 1424044800000 | 470.33 |
| 1424131200000 | 470.02 |
| 1424217600000 | 480.25 |
| 1424304000000 | 474.92 |
| 1424390400000 | 475.29 |
| 1424649600000 | 478.02 |
| 1424736000000 | 480.41 |
| 1424822400000 | 473.72 |
| 1424908800000 | 469.69 |
| 1424995200000 | 469.65 |
| 1425254400000 | 461.19 |
| 1425340800000 | 464.54 |
| 1425427200000 | 461.65 |
| 1425513600000 | 465.35 |
| 1425600000000 | 452.13 |
| 1425859200000 | 452.37 |
| 1425945600000 | 451.32 |
| 1426032000000 | 448.19 |
| 1426118400000 | 456.28 |
| 1426204800000 | 451.54 |
| 1426464000000 | 458.73 |
| 1426550400000 | 458.71 |
| 1426636800000 | 471.14 |
| 1426723200000 | 466.03 |
| 1426809600000 | 470.86 |
| 1427068800000 | 471.6 |
| 1427155200000 | 466.59 |
| 1427241600000 | 461.74 |
| 1427328000000 | 458 |
| 1427414400000 | 460.24 |
| 1427673600000 | 466.23 |
| 1427760000000 | 465.92 |
| 1427846400000 | 465.97 |
| 1427932800000 | 467.66 |
| 1428364800000 | 469.41 |
| 1428451200000 | 467.8 |
| 1428537600000 | 466.02 |
| 1428624000000 | 469.29 |
| 1428883200000 | 464.65 |
| 1428969600000 | 467.74 |
| 1429056000000 | 469.46 |
| 1429142400000 | 466.91 |
| 1429228800000 | 465.21 |
| 1429488000000 | 471.65 |
| 1429574400000 | 466.99 |
| 1429660800000 | 468.49 |
| 1429747200000 | 471.42 |
| 1429833600000 | 475.56 |
| 1430092800000 | 470.16 |
| 1430179200000 | 473.37 |
| 1430265600000 | 472.02 |
| 1430352000000 | 465.77 |
| 1430438400000 | 468.22 |
| 1430697600000 | 471.27 |
| 1430784000000 | 461.13 |
| 1430870400000 | 458.02 |
| 1430956800000 | 459.28 |
| 1431043200000 | 463.44 |
| 1431302400000 | 460.13 |
| 1431388800000 | 458.97 |
| 1431475200000 | 455.17 |
| 1431561600000 | 459.81 |
| 1431648000000 | 465.16 |
| 1431907200000 | 466.51 |
| 1431993600000 | 466.71 |
| 1432080000000 | 467.3 |
| 1432166400000 | 467.45 |
| 1432252800000 | 466.22 |
| 1432512000000 | 466.13 |
| 1432598400000 | 462.27 |
| 1432684800000 | 464.27 |
| 1432771200000 | 464.78 |
| 1432857600000 | 463.98 |
| 1433116800000 | 464.25 |
| 1433203200000 | 458.72 |
| 1433289600000 | 452.61 |
| 1433376000000 | 450.76 |
| 1433462400000 | 445.4 |
| 1433721600000 | 442.63 |
| 1433808000000 | 442.46 |
| 1433894400000 | 444.23 |
| 1433980800000 | 446.83 |
| 1434067200000 | 442.76 |
| 1434326400000 | 441.86 |
| 1434412800000 | 443.59 |
| 1434499200000 | 447.4 |
| 1434585600000 | 453.25 |
| 1434672000000 | 448.71 |
| 1434931200000 | 448.71 |
| 1435017600000 | 442.9 |
| 1435104000000 | 439.5 |
| 1435190400000 | 436.3 |
| 1435276800000 | 438.62 |
| 1435536000000 | 435.65 |
| 1435622400000 | 434.65 |
| 1435708800000 | 436.76 |
| 1435795200000 | 443.17 |
| 1435881600000 | 443.24 |
| 1436140800000 | 443.98 |
| 1436227200000 | 454.85 |
| 1436313600000 | 452.26 |
| 1436400000000 | 447.42 |
| 1436486400000 | 450.09 |
| 1436745600000 | 450.56 |
| 1436832000000 | 450.34 |
| 1436918400000 | 452.02 |
| 1437004800000 | 458.51 |
| 1437091200000 | 453.56 |
| 1437350400000 | 451.11 |
| 1437436800000 | 446.74 |
| 1437523200000 | 448.39 |
| 1437609600000 | 442.14 |
| 1437696000000 | 441.79 |
| 1437955200000 | 447.25 |
| 1438041600000 | 449.56 |
| 1438128000000 | 451.29 |
| 1438214400000 | 454.34 |
| 1438300800000 | 459.05 |
| 1438560000000 | 461.08 |
| 1438646400000 | 453.49 |
| 1438732800000 | 454.52 |
| 1438819200000 | 456.84 |
| 1438905600000 | 461.82 |
| 1439164800000 | 460.62 |
| 1439251200000 | 462.73 |
| 1439337600000 | 470.95 |
| 1439424000000 | 470.46 |
| 1439510400000 | 474.05 |
| 1439769600000 | 476.36 |
| 1439856000000 | 474.92 |
| 1439942400000 | 476.67 |
| 1440028800000 | 473.47 |
| 1440115200000 | 467.37 |
| 1440374400000 | 448.07 |
| 1440460800000 | 434.79 |
| 1440547200000 | 442.56 |
| 1440633600000 | 448.99 |
| 1440720000000 | 448.05 |
| 1440979200000 | 440.75 |
| 1441065600000 | 428.86 |
| 1441152000000 | 428.7 |
| 1441238400000 | 431.23 |
| 1441324800000 | 424.77 |
| 1441584000000 | 424.73 |
| 1441670400000 | 432.83 |
| 1441756800000 | 427.31 |
| 1441843200000 | 426.31 |
| 1441929600000 | 429.24 |
| 1442188800000 | 430.19 |
| 1442275200000 | 432.66 |
| 1442361600000 | 437.36 |
| 1442448000000 | 443.31 |
| 1442534400000 | 440.35 |
| 1442793600000 | 442.31 |
| 1442880000000 | 436.62 |
| 1442966400000 | 437.35 |
| 1443052800000 | 440.42 |
| 1443139200000 | 445.02 |
| 1443398400000 | 441.88 |
| 1443484800000 | 441.78 |
| 1443571200000 | 449.87 |
| 1443657600000 | 444.83 |
| 1443744000000 | 451.11 |
| 1444003200000 | 458.07 |
| 1444089600000 | 454.83 |
| 1444176000000 | 453.81 |
| 1444262400000 | 459.53 |
| 1444348800000 | 458.01 |
| 1444608000000 | 461.75 |
| 1444694400000 | 460.41 |
| 1444780800000 | 460.18 |
| 1444867200000 | 466.85 |
| 1444953600000 | 467.88 |
| 1445212800000 | 467.64 |
| 1445299200000 | 469.12 |
| 1445385600000 | 467.73 |
| 1445472000000 | 473.1 |
| 1445558400000 | 464.39 |
| 1445817600000 | 462.09 |
| 1445904000000 | 460.24 |
| 1445990400000 | 455.42 |
| 1446076800000 | 452.61 |
| 1446163200000 | 455.01 |
| 1446422400000 | 455.7 |
| 1446508800000 | 457.03 |
| 1446595200000 | 458.84 |
| 1446681600000 | 454.67 |
| 1446768000000 | 438.15 |
| 1447027200000 | 439.24 |
| 1447113600000 | 443.03 |
| 1447200000000 | 446.55 |
| 1447286400000 | 441.48 |
| 1447372800000 | 439.98 |
| 1447632000000 | 448.05 |
| 1447718400000 | 439.59 |
| 1447804800000 | 443.03 |
| 1447891200000 | 447.41 |
| 1447977600000 | 449.23 |
| 1448236800000 | 445.07 |
| 1448323200000 | 444.24 |
| 1448409600000 | 441.9 |
| 1448496000000 | 441.86 |
| 1448582400000 | 442.63 |
| 1448841600000 | 443.5 |
| 1448928000000 | 446.97 |
| 1449014400000 | 436.72 |
| 1449100800000 | 432.79 |
| 1449187200000 | 438.76 |
| 1449446400000 | 439.02 |
| 1449532800000 | 438.08 |
| 1449619200000 | 438.35 |
| 1449705600000 | 431.29 |
| 1449792000000 | 429.28 |
| 1450051200000 | 430.93 |
| 1450137600000 | 435.29 |
| 1450224000000 | 446.54 |
| 1450310400000 | 447.15 |
| 1450396800000 | 441.8 |
| 1450656000000 | 442.31 |
| 1450742400000 | 445.95 |
| 1450828800000 | 453.33 |
| 1450915200000 | 453 |
| 1451260800000 | 453.94 |
| 1451347200000 | 456.2 |
| 1451433600000 | 455.27 |
| 1451520000000 | 450.7 |
| 1451865600000 | 449.66 |
| 1451952000000 | 452.93 |
| 1452038400000 | 451.73 |
| 1452124800000 | 448.02 |
| 1452211200000 | 448.26 |
| 1452470400000 | 450.81 |
| 1452556800000 | 448.37 |
| 1452643200000 | 447.99 |
| 1452729600000 | 455.21 |
| 1452816000000 | 450.6 |
| 1453075200000 | 450.37 |
| 1453161600000 | 457.03 |
| 1453248000000 | 446.74 |
| 1453334400000 | 447.71 |
| 1453420800000 | 456.62 |
| 1453680000000 | 451.81 |
| 1453766400000 | 455.68 |
| 1453852800000 | 456.53 |
| 1453939200000 | 464.37 |
| 1454025600000 | 473.88 |
| 1454284800000 | 478.22 |
| 1454371200000 | 479.82 |
| 1454457600000 | 486.31 |
| 1454544000000 | 484.44 |
| 1454630400000 | 485.66 |
| 1454889600000 | 483.19 |
| 1454976000000 | 484.13 |
| 1455062400000 | 483.47 |
| 1455148800000 | 474.41 |
| 1455235200000 | 472.79 |
| 1455494400000 | 472.86 |
| 1455580800000 | 476.15 |
| 1455667200000 | 475.77 |
| 1455753600000 | 483.39 |
| 1455840000000 | 480.03 |
| 1456099200000 | 485.57 |
| 1456185600000 | 485.89 |
| 1456272000000 | 488.29 |
| 1456358400000 | 493.37 |
| 1456444800000 | 480.06 |
| 1456704000000 | 481.5 |
| 1456790400000 | 480.23 |
| 1456876800000 | 482.93 |
| 1456963200000 | 485.94 |
| 1457049600000 | 491.34 |
| 1457308800000 | 494.43 |
| 1457395200000 | 498.65 |
| 1457481600000 | 501.43 |
| 1457568000000 | 501.7 |
| 1457654400000 | 503.34 |
| 1457913600000 | 503.54 |
| 1458000000000 | 504.66 |
| 1458086400000 | 509.86 |
| 1458172800000 | 515.8099 |
| 1458259200000 | 512.65 |
| 1458518400000 | 511.7 |
| 1458604800000 | 510.29 |
| 1458691200000 | 513.35 |
| 1458777600000 | 514.77 |
| 1459209600000 | 520.55 |
| 1459296000000 | 520.1 |
| 1459382400000 | 523.15 |
| 1459468800000 | 524.74 |
| 1459728000000 | 522.49 |
| 1459814400000 | 512.76 |
| 1459900800000 | 512.51 |
| 1459987200000 | 512.12 |
| 1460073600000 | 514.89 |
| 1460332800000 | 512.76 |
| 1460419200000 | 516.92 |
| 1460505600000 | 513.83 |
| 1460592000000 | 513.04 |
| 1460678400000 | 516.16 |
| 1460937600000 | 518.13 |
| 1461024000000 | 519.44 |
| 1461110400000 | 507.17 |
| 1461196800000 | 496.6 |
| 1461283200000 | 501.16 |
| 1461542400000 | 501.72 |
| 1461628800000 | 502.76 |
| 1461715200000 | 509.79 |
| 1461801600000 | 509.56 |
| 1461888000000 | 512.44 |
| 1462147200000 | 516.33 |
| 1462233600000 | 516.0599 |
| 1462320000000 | 521.8 |
| 1462406400000 | 520.17 |
| 1462492800000 | 516.53 |
| 1462752000000 | 518.78 |
| 1462838400000 | 519.86 |
| 1462924800000 | 521.53 |
| 1463011200000 | 524.46 |
| 1463097600000 | 521.9299 |
| 1463356800000 | 522.95 |
| 1463443200000 | 514.2 |
| 1463529600000 | 504.47 |
| 1463616000000 | 509.06 |
| 1463702400000 | 510.6 |
| 1463961600000 | 505.68 |
| 1464048000000 | 511.37 |
| 1464134400000 | 510.22 |
| 1464220800000 | 515.77 |
| 1464307200000 | 516.94 |
| 1464566400000 | 516.84 |
| 1464652800000 | 519.7 |
| 1464739200000 | 521.66 |
| 1464825600000 | 521.39 |
| 1464912000000 | 530.14 |
| 1465171200000 | 529.79 |
| 1465257600000 | 529.45 |
| 1465344000000 | 532.79 |
| 1465430400000 | 537.73 |
| 1465516800000 | 535.98 |
| 1465776000000 | 535.24 |
| 1465862400000 | 537.91 |
| 1465948800000 | 533.94 |
| 1466035200000 | 537.26 |
| 1466121600000 | 539.4299 |
| 1466380800000 | 537.54 |
| 1466467200000 | 538.6 |
| 1466553600000 | 535.97 |
| 1466640000000 | 537.9299 |
| 1466726400000 | 538.05 |
| 1466985600000 | 544.17 |
| 1467072000000 | 546.59 |
| 1467158400000 | 548.51 |
| 1467244800000 | 560.1 |
| 1467331200000 | 559.89 |
| 1467590400000 | 560.17 |
| 1467676800000 | 563.78 |
| 1467763200000 | 565.03 |
| 1467849600000 | 555.26 |
| 1467936000000 | 560.15 |
| 1468195200000 | 559.78 |
| 1468281600000 | 552.9299 |
| 1468368000000 | 556.76 |
| 1468454400000 | 553.41 |
| 1468540800000 | 554.85 |
| 1468800000000 | 555.86 |
| 1468886400000 | 555.04 |
| 1468972800000 | 552.44 |
| 1469059200000 | 555.26 |
| 1469145600000 | 561.94 |
| 1469404800000 | 560.74 |
| 1469491200000 | 556.04 |
| 1469577600000 | 549.54 |
| 1469664000000 | 551.3 |
| 1469750400000 | 555.35 |
| 1470009600000 | 554.77 |
| 1470096000000 | 551.79 |
| 1470182400000 | 549.11 |
| 1470268800000 | 548.44 |
| 1470355200000 | 541.34 |
| 1470614400000 | 541.14 |
| 1470700800000 | 540.71 |
| 1470787200000 | 540.79 |
| 1470873600000 | 542.16 |
| 1470960000000 | 542.89 |
| 1471219200000 | 535.02 |
| 1471305600000 | 529.04 |
| 1471392000000 | 536.65 |
| 1471478400000 | 543.3099 |
| 1471564800000 | 536.82 |
| 1471824000000 | 538.02 |
| 1471910400000 | 535.78 |
| 1471996800000 | 535.47 |
| 1472083200000 | 535.62 |
| 1472169600000 | 525.27 |
| 1472428800000 | 529.01 |
| 1472515200000 | 523.72 |
| 1472601600000 | 525.32 |
| 1472688000000 | 523.34 |
| 1472774400000 | 530.01 |
| 1473033600000 | 530.14 |
| 1473120000000 | 535.98 |
| 1473206400000 | 535.88 |
| 1473292800000 | 538.05 |
| 1473379200000 | 518.27 |
| 1473638400000 | 526.73 |
| 1473724800000 | 519.21 |
| 1473811200000 | 521.44 |
| 1473897600000 | 525.37 |
| 1473984000000 | 529.83 |
| 1474243200000 | 535.25 |
| 1474329600000 | 534.13 |
| 1474416000000 | 545.3099 |
| 1474502400000 | 548.86 |
| 1474588800000 | 547.7 |
| 1474848000000 | 546.64 |
| 1474934400000 | 540.13 |
| 1475020800000 | 539.39 |
| 1475107200000 | 532.29 |
| 1475193600000 | 528.58 |
| 1475452800000 | 521.76 |
| 1475539200000 | 510.63 |
| 1475625600000 | 509.4 |
| 1475712000000 | 509.35 |
| 1475798400000 | 508.67 |
| 1476057600000 | 512.92 |
| 1476144000000 | 506.84 |
| 1476230400000 | 511.83 |
| 1476316800000 | 518 |
| 1476403200000 | 515.7 |
| 1476662400000 | 518.52 |
| 1476748800000 | 522.52 |
| 1476835200000 | 521.94 |
| 1476921600000 | 521.46 |
| 1477008000000 | 518.72 |
| 1477267200000 | 520.72 |
| 1477353600000 | 523.07 |
| 1477440000000 | 524.54 |
| 1477526400000 | 521.66 |
| 1477612800000 | 523.14 |
| 1477872000000 | 532.96 |
| 1477958400000 | 523.84 |
| 1478044800000 | 516.86 |
| 1478131200000 | 518.37 |
| 1478217600000 | 516.51 |
| 1478476800000 | 525.66 |
| 1478563200000 | 529.58 |
| 1478649600000 | 511.17 |
| 1478736000000 | 498.8 |
| 1478822400000 | 496.49 |
| 1479081600000 | 495.39 |
| 1479168000000 | 504.07 |
| 1479254400000 | 500.47 |
| 1479340800000 | 500.71 |
| 1479427200000 | 499.26 |
| 1479686400000 | 505.26 |
| 1479772800000 | 506.76 |
| 1479859200000 | 502.47 |
| 1479945600000 | 502.39 |
| 1480032000000 | 509.09 |
| 1480291200000 | 518.33 |
| 1480377600000 | 519.89 |
| 1480464000000 | 504.89 |
| 1480550400000 | 500.71 |
| 1480636800000 | 505.09 |
| 1480896000000 | 506.26 |
| 1480982400000 | 505.09 |
| 1481068800000 | 511.56 |
| 1481155200000 | 512.99 |
| 1481241600000 | 517.63 |
| 1481500800000 | 522.71 |
| 1481587200000 | 528.24 |
| 1481673600000 | 518.14 |
| 1481760000000 | 520.84 |
| 1481846400000 | 527.29 |
| 1482105600000 | 528.79 |
| 1482192000000 | 529.54 |
| 1482278400000 | 527.69 |
| 1482364800000 | 529.6799 |
| 1482451200000 | 529.62 |
| 1482796800000 | 529.69 |
| 1482883200000 | 524.76 |
| 1482969600000 | 531.41 |
| 1483056000000 | 528.9 |
| 1483315200000 | 528.9 |
| 1483401600000 | 527.6 |
| 1483488000000 | 529.22 |
| 1483574400000 | 529.77 |
| 1483660800000 | 531.13 |
| 1483920000000 | 524.22 |
| 1484006400000 | 522.63 |
| 1484092800000 | 527.53 |
| 1484179200000 | 528.26 |
| 1484265600000 | 527.47 |
| 1484524800000 | 527.47 |
| 1484611200000 | 533.2 |
| 1484697600000 | 532.36 |
| 1484784000000 | 527.38 |
| 1484870400000 | 528.11 |
| 1485129600000 | 525.37 |
| 1485216000000 | 526 |
| 1485302400000 | 525.83 |
| 1485388800000 | 525.88 |
| 1485475200000 | 525.53 |
| 1485734400000 | 525.4299 |
| 1485820800000 | 533.88 |
| 1485907200000 | 524.95 |
| 1485993600000 | 530.23 |
| 1486080000000 | 531.27 |
| 1486339200000 | 529.87 |
| 1486425600000 | 530.88 |
| 1486512000000 | 535.58 |
| 1486598400000 | 531.63 |
| 1486684800000 | 534.99 |
| 1486944000000 | 537.1799 |
| 1487030400000 | 533.42 |
| 1487116800000 | 531.53 |
| 1487203200000 | 537.26 |
| 1487289600000 | 537.63 |
| 1487548800000 | 537.66 |
| 1487635200000 | 543.13 |
| 1487721600000 | 544.9299 |
| 1487808000000 | 550.51 |
| 1487894400000 | 557.58 |
| 1488153600000 | 554.79 |
| 1488240000000 | 559.62 |
| 1488326400000 | 555.01 |
| 1488412800000 | 558.78 |
| 1488499200000 | 556.9 |
| 1488758400000 | 556.08 |
| 1488844800000 | 556.21 |
| 1488931200000 | 547.83 |
| 1489017600000 | 546.3099 |
| 1489104000000 | 550.72 |
| 1489363200000 | 552.2 |
| 1489449600000 | 551.35 |
| 1489536000000 | 560.3 |
| 1489622400000 | 554.63 |
| 1489708800000 | 557.53 |
| 1489968000000 | 553.86 |
| 1490054400000 | 561.24 |
| 1490140800000 | 563.5599 |
| 1490227200000 | 562.28 |
| 1490313600000 | 564.47 |
| 1490572800000 | 562.16 |
| 1490659200000 | 562.51 |
| 1490745600000 | 560.42 |
| 1490832000000 | 556.94 |
| 1490918400000 | 558.34 |
| 1491177600000 | 558.3099 |
| 1491264000000 | 560.28 |
| 1491350400000 | 563.12 |
| 1491436800000 | 562.45 |
| 1491523200000 | 559.82 |
| 1491782400000 | 560.99 |
| 1491868800000 | 561.02 |
| 1491955200000 | 564.94 |
| 1492041600000 | 562.76 |
| 1492473600000 | 566.19 |
| 1492560000000 | 562.5 |
| 1492646400000 | 560.14 |
| 1492732800000 | 562.98 |
| 1492992000000 | 565.65 |
| 1493078400000 | 565.29 |
| 1493164800000 | 563.38 |
| 1493251200000 | 564.67 |
| 1493337600000 | 562.3 |
| 1493596800000 | 558.74 |
| 1493683200000 | 560.19 |
| 1493769600000 | 557.96 |
| 1493856000000 | 559.61 |
| 1493942400000 | 563.12 |
| 1494201600000 | 563.1799 |
| 1494288000000 | 558.3099 |
| 1494374400000 | 559.37 |
| 1494460800000 | 559.79 |
| 1494547200000 | 562.49 |
| 1494806400000 | 564.8 |
| 1494892800000 | 560.29 |
| 1494979200000 | 561.4 |
| 1495065600000 | 563.26 |
| 1495152000000 | 565.6 |
| 1495411200000 | 570.46 |
| 1495497600000 | 571.95 |
| 1495584000000 | 575.72 |
| 1495670400000 | 579.86 |
| 1495756800000 | 579.4 |
| 1496016000000 | 579.4299 |
| 1496102400000 | 580.98 |
| 1496188800000 | 583.8099 |
| 1496275200000 | 588.09 |
| 1496361600000 | 588.75 |
| 1496620800000 | 586.14 |
| 1496707200000 | 585.33 |
| 1496793600000 | 586.99 |
| 1496880000000 | 582.15 |
| 1496966400000 | 582.28 |
| 1497225600000 | 581.09 |
| 1497312000000 | 582.6799 |
| 1497398400000 | 585.95 |
| 1497484800000 | 588.79 |
| 1497571200000 | 592.03 |
| 1497830400000 | 589.82 |
| 1497916800000 | 589.1 |
| 1498003200000 | 585.42 |
| 1498089600000 | 583.16 |
| 1498176000000 | 581.6 |
| 1498435200000 | 586.2 |
| 1498521600000 | 579.4 |
| 1498608000000 | 574.85 |
| 1498694400000 | 570.41 |
| 1498780800000 | 569.76 |
| 1499040000000 | 566.92 |
| 1499126400000 | 567.01 |
| 1499212800000 | 564.65 |
| 1499299200000 | 564.36 |
| 1499385600000 | 565.11 |
| 1499644800000 | 563.89 |
| 1499731200000 | 563.45 |
| 1499817600000 | 567.2 |
| 1499904000000 | 565.14 |
| 1499990400000 | 568.19 |
| 1500249600000 | 570.44 |
| 1500336000000 | 571.77 |
| 1500422400000 | 574.64 |
| 1500508800000 | 578.64 |
| 1500595200000 | 582.69 |
| 1500854400000 | 577.57 |
| 1500940800000 | 575.29 |
| 1501027200000 | 579.85 |
| 1501113600000 | 581.41 |
| 1501200000000 | 580.73 |
| 1501459200000 | 582.85 |
| 1501545600000 | 585.96 |
| 1501632000000 | 588.03 |
| 1501718400000 | 589.69 |
| 1501804800000 | 587.77 |
| 1502064000000 | 588.6 |
| 1502150400000 | 590.54 |
| 1502236800000 | 587.71 |
| 1502323200000 | 588.75 |
| 1502409600000 | 585.39 |
| 1502668800000 | 588.6 |
| 1502755200000 | 590.66 |
| 1502841600000 | 592.86 |
| 1502928000000 | 588.8099 |
| 1503014400000 | 592.25 |
| 1503273600000 | 594.04 |
| 1503360000000 | 596 |
| 1503446400000 | 598.07 |
| 1503532800000 | 597.8 |
| 1503619200000 | 599.8099 |
| 1503878400000 | 600.8099 |
| 1503964800000 | 599.85 |
| 1504051200000 | 597.74 |
| 1504137600000 | 598.17 |
| 1504224000000 | 597 |
| 1504483200000 | 596.94 |
| 1504569600000 | 598.71 |
| 1504656000000 | 596.32 |
| 1504742400000 | 600.86 |
| 1504828800000 | 603.41 |
| 1505088000000 | 608.84 |
| 1505174400000 | 598.78 |
| 1505260800000 | 595.76 |
| 1505347200000 | 601.0599 |
| 1505433600000 | 601.5 |
| 1505692800000 | 595.89 |
| 1505779200000 | 594.45 |
| 1505865600000 | 590.34 |
| 1505952000000 | 589.64 |
| 1506038400000 | 585.46 |
| 1506297600000 | 590.87 |
| 1506384000000 | 589.48 |
| 1506470400000 | 582.05 |
| 1506556800000 | 584 |
| 1506643200000 | 583.01 |
| 1506902400000 | 584.61 |
| 1506988800000 | 582.6 |
| 1507075200000 | 588.23 |
| 1507161600000 | 587.57 |
| 1507248000000 | 587.0599 |
| 1507507200000 | 587.77 |
| 1507593600000 | 593.26 |
| 1507680000000 | 596.14 |
| 1507766400000 | 598.95 |
| 1507852800000 | 594.7 |
| 1508112000000 | 593.52 |
| 1508198400000 | 596.85 |
| 1508284800000 | 595.75 |
| 1508371200000 | 601.7 |
| 1508457600000 | 602.08 |
| 1508716800000 | 602.07 |
| 1508803200000 | 602.5599 |
| 1508889600000 | 599.16 |
| 1508976000000 | 599.26 |
| 1509062400000 | 603.08 |
| 1509321600000 | 603.5599 |
| 1509408000000 | 603.96 |
| 1509494400000 | 601.02 |
| 1509580800000 | 602.62 |
| 1509667200000 | 605.05 |
| 1509926400000 | 603.07 |
| 1510012800000 | 610.26 |
| 1510099200000 | 610.53 |
| 1510185600000 | 611.34 |
| 1510272000000 | 608.33 |
| 1510531200000 | 614.83 |
| 1510617600000 | 621.52 |
| 1510704000000 | 615.59 |
| 1510790400000 | 613.89 |
| 1510876800000 | 609.57 |
| 1511136000000 | 607.85 |
| 1511222400000 | 609.17 |
| 1511308800000 | 609.62 |
| 1511395200000 | 609.65 |
| 1511481600000 | 610.9 |
| 1511740800000 | 613.08 |
| 1511827200000 | 615.4 |
| 1511913600000 | 615.5599 |
| 1512000000000 | 618.83 |
| 1512086400000 | 616.91 |
| 1512345600000 | 613.66 |
| 1512432000000 | 606.76 |
| 1512518400000 | 608.8 |
| 1512604800000 | 609.71 |
| 1512691200000 | 611.65 |
| 1512950400000 | 614.98 |
| 1513036800000 | 604.69 |
| 1513123200000 | 606.27 |
| 1513209600000 | 605.23 |
| 1513296000000 | 607.27 |
| 1513555200000 | 600.79 |
| 1513641600000 | 590.4 |
| 1513728000000 | 586.34 |
| 1513814400000 | 580.5 |
| 1513900800000 | 581.23 |
| 1514332800000 | 580.69 |
| 1514419200000 | 583.79 |
| 1514505600000 | 583.8 |
| 1514851200000 | 579.54 |
| 1514937600000 | 574.49 |
| 1515024000000 | 570.36 |
| 1515110400000 | 570.34 |
| 1515369600000 | 575.21 |
| 1515456000000 | 569.84 |
| 1515542400000 | 563.4 |
| 1515628800000 | 561.78 |
| 1515715200000 | 558.9299 |
| 1515974400000 | 559.11 |
| 1516060800000 | 558.11 |
| 1516147200000 | 561.72 |
| 1516233600000 | 558.22 |
| 1516320000000 | 556.58 |
| 1516579200000 | 557.7 |
| 1516665600000 | 563.08 |
| 1516752000000 | 560.07 |
| 1516838400000 | 567.8 |
| 1516924800000 | 567.96 |
| 1517184000000 | 560.78 |
| 1517270400000 | 561.49 |
| 1517356800000 | 567.91 |
| 1517443200000 | 559.53 |
| 1517529600000 | 554.7 |
| 1517788800000 | 545.07 |
| 1517875200000 | 537.39 |
| 1517961600000 | 535.23 |
| 1518048000000 | 528.4 |
| 1518134400000 | 539.36 |
| 1518393600000 | 544.05 |
| 1518480000000 | 546.05 |
| 1518566400000 | 540.4299 |
| 1518652800000 | 551.86 |
| 1518739200000 | 556.26 |
| 1518998400000 | 556.19 |
| 1519084800000 | 549.42 |
| 1519171200000 | 542.48 |
| 1519257600000 | 544.58 |
| 1519344000000 | 558.95 |
| 1519603200000 | 557.2 |
| 1519689600000 | 547.9299 |
| 1519776000000 | 544.1 |
| 1519862400000 | 543.8099 |
| 1519948800000 | 542.44 |
| 1520208000000 | 552.23 |
| 1520294400000 | 545.27 |
| 1520380800000 | 541.13 |
| 1520467200000 | 544.95 |
| 1520553600000 | 547 |
| 1520812800000 | 549.35 |
| 1520899200000 | 550.29 |
| 1520985600000 | 554.89 |
| 1521072000000 | 553.84 |
| 1521158400000 | 559.86 |
| 1521417600000 | 555.77 |
| 1521504000000 | 553.3099 |
| 1521590400000 | 551.85 |
| 1521676800000 | 553.99 |
| 1521763200000 | 546.58 |
| 1522022400000 | 551.99 |
| 1522108800000 | 560.1 |
| 1522195200000 | 559.82 |
| 1522281600000 | 562.82 |
| 1522713600000 | 560.14 |
| 1522800000000 | 561.1 |
| 1522886400000 | 565.62 |
| 1522972800000 | 561.82 |
| 1523232000000 | 562.59 |
| 1523318400000 | 559.07 |
| 1523404800000 | 558.35 |
| 1523491200000 | 551.41 |
| 1523577600000 | 555.34 |
| 1523836800000 | 563.03 |
| 1523923200000 | 569 |
| 1524009600000 | 566.86 |
| 1524096000000 | 566.0599 |
| 1524182400000 | 561.08 |
| 1524441600000 | 561.62 |
| 1524528000000 | 564.99 |
| 1524614400000 | 564.94 |
| 1524700800000 | 571 |
| 1524787200000 | 576.47 |
| 1525046400000 | 575.15 |
| 1525132800000 | 573.42 |
| 1525219200000 | 572.76 |
| 1525305600000 | 572.14 |
| 1525392000000 | 575.24 |
| 1525651200000 | 572.16 |
| 1525737600000 | 558.38 |
| 1525824000000 | 554.63 |
| 1525910400000 | 561.84 |
| 1525996800000 | 563.17 |
| 1526256000000 | 561.27 |
| 1526342400000 | 556.53 |
| 1526428800000 | 552.04 |
| 1526515200000 | 547.7 |
| 1526601600000 | 547.12 |
| 1526860800000 | 550.32 |
| 1526947200000 | 552.58 |
| 1527033600000 | 557.36 |
| 1527120000000 | 560.99 |
| 1527206400000 | 563.17 |
| 1527465600000 | 563.14 |
| 1527552000000 | 563.83 |
| 1527638400000 | 568.57 |
| 1527724800000 | 569.02 |
| 1527811200000 | 560.5599 |
| 1528070400000 | 556.22 |
| 1528156800000 | 552.28 |
| 1528243200000 | 540.99 |
| 1528329600000 | 543.52 |
| 1528416000000 | 543.61 |
| 1528675200000 | 541.75 |
| 1528761600000 | 548.3 |
| 1528848000000 | 546.74 |
| 1528934400000 | 553.22 |
| 1529020800000 | 557.02 |
| 1529280000000 | 558.97 |
| 1529366400000 | 564.51 |
| 1529452800000 | 564.87 |
| 1529539200000 | 566.75 |
| 1529625600000 | 570.45 |
| 1529884800000 | 579 |
| 1529971200000 | 579 |
| 1530057600000 | 582.39 |
| 1530144000000 | 581.95 |
| 1530230400000 | 582.6799 |
| 1530489600000 | 587.1 |
| 1530576000000 | 587.98 |
| 1530662400000 | 588 |
| 1530748800000 | 591.62 |
| 1530835200000 | 596.3099 |
| 1531094400000 | 578.41 |
| 1531180800000 | 584.02 |
| 1531267200000 | 588.64 |
| 1531353600000 | 589.44 |
| 1531440000000 | 589.79 |
| 1531699200000 | 589.05 |
| 1531785600000 | 588.24 |
| 1531872000000 | 585.47 |
| 1531958400000 | 590.69 |
| 1532044800000 | 586.54 |
| 1532304000000 | 582.8099 |
| 1532390400000 | 584.49 |
| 1532476800000 | 585.89 |
| 1532563200000 | 592.37 |
| 1532649600000 | 589.75 |
| 1532908800000 | 586.78 |
| 1532995200000 | 593.3099 |
| 1533081600000 | 588.66 |
| 1533168000000 | 591.46 |
| 1533254400000 | 597.45 |
| 1533513600000 | 598.49 |
| 1533600000000 | 597.35 |
| 1533686400000 | 594.38 |
| 1533772800000 | 597 |
| 1533859200000 | 594.28 |
| 1534118400000 | 594.78 |
| 1534204800000 | 596.52 |
| 1534291200000 | 600.29 |
| 1534377600000 | 607.41 |
| 1534464000000 | 610.04 |
| 1534723200000 | 607.9 |
| 1534809600000 | 603.59 |
| 1534896000000 | 599.44 |
| 1534982400000 | 599.27 |
| 1535068800000 | 601.54 |
| 1535328000000 | 598.02 |
| 1535414400000 | 596.92 |
| 1535500800000 | 600.42 |
| 1535587200000 | 601.4299 |
| 1535673600000 | 598.74 |
| 1535932800000 | 598.67 |
| 1536019200000 | 601.4 |
| 1536105600000 | 608.6 |
| 1536192000000 | 611.09 |
| 1536278400000 | 604.24 |
| 1536537600000 | 607.67 |
| 1536624000000 | 605.94 |
| 1536710400000 | 605.67 |
| 1536796800000 | 610.29 |
| 1536883200000 | 607.26 |
| 1537142400000 | 608.98 |
| 1537228800000 | 608.02 |
| 1537315200000 | 595.64 |
| 1537401600000 | 596.75 |
| 1537488000000 | 599.37 |
| 1537747200000 | 594.28 |
| 1537833600000 | 587.15 |
| 1537920000000 | 581.13 |
| 1538006400000 | 586.6799 |
| 1538092800000 | 595.37 |
| 1538352000000 | 593.84 |
| 1538438400000 | 601.2 |
| 1538524800000 | 594.01 |
| 1538611200000 | 596.82 |
| 1538697600000 | 606.09 |
| 1538956800000 | 610.6 |
| 1539043200000 | 612.99 |
| 1539129600000 | 609.52 |
| 1539216000000 | 597.3 |
| 1539302400000 | 597.75 |
| 1539561600000 | 599.74 |
| 1539648000000 | 606.74 |
| 1539734400000 | 605.7 |
| 1539820800000 | 605.97 |
| 1539907200000 | 615.27 |
| 1540166400000 | 611.74 |
| 1540252800000 | 608.46 |
| 1540339200000 | 622.11 |
| 1540425600000 | 612.86 |
| 1540512000000 | 602.58 |
| 1540771200000 | 610.2 |
| 1540857600000 | 611.6799 |
| 1540944000000 | 605.3 |
| 1541030400000 | 602.51 |
| 1541116800000 | 599.95 |
| 1541376000000 | 608.48 |
| 1541462400000 | 613.15 |
| 1541548800000 | 619.87 |
| 1541635200000 | 618.41 |
| 1541721600000 | 619.1 |
| 1541980800000 | 619.15 |
| 1542067200000 | 621.5 |
| 1542153600000 | 614.99 |
| 1542240000000 | 610.77 |
| 1542326400000 | 618.8099 |
| 1542585600000 | 621.63 |
| 1542672000000 | 617.85 |
| 1542758400000 | 609.49 |
| 1542844800000 | 609.52 |
| 1542931200000 | 610.14 |
| 1543190400000 | 613.1799 |
| 1543276800000 | 618.11 |
| 1543363200000 | 617.58 |
| 1543449600000 | 616.64 |
| 1543536000000 | 625.98 |
| 1543795200000 | 631.72 |
| 1543881600000 | 632.61 |
| 1543968000000 | 632.4299 |
| 1544054400000 | 632.59 |
| 1544140800000 | 635.27 |
| 1544400000000 | 636.8099 |
| 1544486400000 | 638.78 |
| 1544572800000 | 635.35 |
| 1544659200000 | 640.97 |
| 1544745600000 | 638.77 |
| 1545004800000 | 618.33 |
| 1545091200000 | 614.17 |
| 1545177600000 | 612.82 |
| 1545264000000 | 613.95 |
| 1545350400000 | 609.32 |
| 1545609600000 | 583.35 |
| 1545868800000 | 597.79 |
| 1545955200000 | 598.08 |
| 1546214400000 | 599.84 |
| 1546387200000 | 589.05 |
| 1546473600000 | 589.63 |
| 1546560000000 | 598.4299 |
| 1546819200000 | 594.5599 |
| 1546905600000 | 601.91 |
| 1546992000000 | 598.04 |
| 1547078400000 | 606.67 |
| 1547164800000 | 603.87 |
| 1547424000000 | 590.91 |
| 1547510400000 | 598.34 |
| 1547596800000 | 600.35 |
| 1547683200000 | 603.07 |
| 1547769600000 | 604.04 |
| 1548028800000 | 603.92 |
| 1548115200000 | 605.03 |
| 1548201600000 | 611.48 |
| 1548288000000 | 616.89 |
| 1548374400000 | 608.1799 |
| 1548633600000 | 605.53 |
| 1548720000000 | 608.0599 |
| 1548806400000 | 611.95 |
| 1548892800000 | 624.2 |
| 1548979200000 | 622.39 |
| 1549238400000 | 623.61 |
| 1549324800000 | 624.39 |
| 1549411200000 | 623.29 |
| 1549497600000 | 631.16 |
| 1549584000000 | 634.37 |
| 1549843200000 | 633.65 |
| 1549929600000 | 634.73 |
| 1550016000000 | 633.23 |
| 1550102400000 | 631.72 |
| 1550188800000 | 633.83 |
| 1550448000000 | 633.87 |
| 1550534400000 | 637.29 |
| 1550620800000 | 640.16 |
| 1550707200000 | 644.91 |
| 1550793600000 | 648.79 |
| 1551052800000 | 644.72 |
| 1551139200000 | 643.78 |
| 1551225600000 | 644.89 |
| 1551312000000 | 647.78 |
| 1551398400000 | 649.01 |
| 1551657600000 | 650.07 |
| 1551744000000 | 648.95 |
| 1551830400000 | 649.01 |
| 1551916800000 | 650.97 |
| 1552003200000 | 653.3 |
| 1552262400000 | 657.97 |
| 1552348800000 | 662.33 |
| 1552435200000 | 663.38 |
| 1552521600000 | 662.51 |
| 1552608000000 | 665.63 |
| 1552867200000 | 663.11 |
| 1552953600000 | 655.55 |
| 1553040000000 | 657.25 |
| 1553126400000 | 664.49 |
| 1553212800000 | 668.88 |
| 1553472000000 | 669.67 |
| 1553558400000 | 674.23 |
| 1553644800000 | 669.82 |
| 1553731200000 | 661.79 |
| 1553817600000 | 665.66 |
| 1554076800000 | 661.12 |
| 1554163200000 | 661.3 |
| 1554249600000 | 660.54 |
| 1554336000000 | 657.98 |
| 1554422400000 | 664.4 |
| 1554681600000 | 659.7 |
| 1554768000000 | 661.27 |
| 1554854400000 | 659.05 |
| 1554940800000 | 662.55 |
| 1555027200000 | 665.86 |
| 1555286400000 | 665.84 |
| 1555372800000 | 656.87 |
| 1555459200000 | 655.4299 |
| 1555545600000 | 655.63 |
| 1555977600000 | 657.39 |
| 1556064000000 | 660.82 |
| 1556150400000 | 663.64 |
| 1556236800000 | 664.74 |
| 1556496000000 | 660.73 |
| 1556582400000 | 671.67 |
| 1556668800000 | 664.74 |
| 1556755200000 | 662.98 |
| 1556841600000 | 667.0599 |
| 1557100800000 | 662.98 |
| 1557187200000 | 660.8 |
| 1557273600000 | 651.73 |
| 1557360000000 | 651.36 |
| 1557446400000 | 662.41 |
| 1557705600000 | 669.37 |
| 1557792000000 | 664.16 |
| 1557878400000 | 663.39 |
| 1557964800000 | 667.59 |
| 1558051200000 | 671.03 |
| 1558310400000 | 672.14 |
| 1558396800000 | 672.85 |
| 1558483200000 | 678.19 |
| 1558569600000 | 683.0599 |
| 1558656000000 | 681.77 |
| 1558915200000 | 681.8 |
| 1559001600000 | 671.33 |
| 1559088000000 | 662.34 |
| 1559174400000 | 661.16 |
| 1559260800000 | 664.45 |
| 1559520000000 | 671.32 |
| 1559606400000 | 671.87 |
| 1559692800000 | 685.92 |
| 1559779200000 | 689.52 |
| 1559865600000 | 684.61 |
| 1560124800000 | 680.4299 |
| 1560211200000 | 676.08 |
| 1560297600000 | 684.74 |
| 1560384000000 | 685.71 |
| 1560470400000 | 692.37 |
| 1560729600000 | 689.84 |
| 1560816000000 | 687.89 |
| 1560902400000 | 693.48 |
| 1560988800000 | 697.44 |
| 1561075200000 | 700.65 |
| 1561334400000 | 700.61 |
| 1561420800000 | 696.34 |
| 1561507200000 | 681.52 |
| 1561593600000 | 682.25 |
| 1561680000000 | 685.94 |
| 1561939200000 | 683.88 |
| 1562025600000 | 692.09 |
| 1562112000000 | 697.75 |
| 1562198400000 | 697.79 |
| 1562284800000 | 696.73 |
| 1562544000000 | 697.54 |
| 1562630400000 | 697.91 |
| 1562716800000 | 700.1 |
| 1562803200000 | 700.41 |
| 1562889600000 | 696 |
| 1563148800000 | 698.41 |
| 1563235200000 | 694.37 |
| 1563321600000 | 697.2 |
| 1563408000000 | 702.36 |
| 1563494400000 | 692.34 |
| 1563753600000 | 690.96 |
| 1563840000000 | 686.94 |
| 1563926400000 | 687.54 |
| 1564012800000 | 685.75 |
| 1564099200000 | 688.34 |
| 1564358400000 | 691.83 |
| 1564444800000 | 686.8099 |
| 1564531200000 | 683.52 |
| 1564617600000 | 690.22 |
| 1564704000000 | 690.63 |
| 1564963200000 | 680.4 |
| 1565049600000 | 689.08 |
| 1565136000000 | 690.47 |
| 1565222400000 | 697.96 |
| 1565308800000 | 697.96 |
| 1565568000000 | 696.84 |
| 1565654400000 | 697.54 |
| 1565740800000 | 691.32 |
| 1565827200000 | 700.15 |
| 1565913600000 | 703.57 |
| 1566172800000 | 708.54 |
| 1566259200000 | 707.22 |
| 1566345600000 | 712.05 |
| 1566432000000 | 712.26 |
| 1566518400000 | 704.97 |
| 1566777600000 | 712.95 |
| 1566864000000 | 713.95 |
| 1566950400000 | 712.51 |
| 1567036800000 | 717.11 |
| 1567123200000 | 717.9299 |
| 1567382400000 | 717.89 |
| 1567468800000 | 730.14 |
| 1567555200000 | 731.21 |
| 1567641600000 | 723.4 |
| 1567728000000 | 721.25 |
| 1567987200000 | 717.13 |
| 1568073600000 | 717.84 |
| 1568160000000 | 724.64 |
| 1568246400000 | 725.78 |
| 1568332800000 | 722.05 |
| 1568592000000 | 722.8 |
| 1568678400000 | 729 |
| 1568764800000 | 732.32 |
| 1568851200000 | 735.0599 |
| 1568937600000 | 737.8 |
| 1569196800000 | 738.73 |
| 1569283200000 | 746.29 |
| 1569369600000 | 746.26 |
| 1569456000000 | 749.61 |
| 1569542400000 | 747.12 |
| 1569801600000 | 747.48 |
| 1569888000000 | 745.12 |
| 1569974400000 | 735.59 |
| 1570060800000 | 737.75 |
| 1570147200000 | 748.72 |
| 1570406400000 | 745.58 |
| 1570492800000 | 738.22 |
| 1570579200000 | 741.78 |
| 1570665600000 | 740.95 |
| 1570752000000 | 738.66 |
| 1571011200000 | 733.79 |
| 1571097600000 | 731.48 |
| 1571184000000 | 732.94 |
| 1571270400000 | 734.65 |
| 1571356800000 | 737.25 |
| 1571616000000 | 740.08 |
| 1571702400000 | 743.14 |
| 1571788800000 | 745.5 |
| 1571875200000 | 748.1 |
| 1571961600000 | 740.36 |
| 1572220800000 | 730.85 |
| 1572307200000 | 731.61 |
| 1572393600000 | 737.97 |
| 1572480000000 | 741.35 |
| 1572566400000 | 739.72 |
| 1572825600000 | 730.45 |
| 1572912000000 | 722.92 |
| 1572998400000 | 724.9299 |
| 1573084800000 | 715.61 |
| 1573171200000 | 712.75 |
| 1573430400000 | 707.95 |
| 1573516800000 | 708.92 |
| 1573603200000 | 719.28 |
| 1573689600000 | 721.59 |
| 1573776000000 | 723.99 |
| 1574035200000 | 725.41 |
| 1574121600000 | 723.67 |
| 1574208000000 | 728.0599 |
| 1574294400000 | 725.29 |
| 1574380800000 | 725.6 |
| 1574640000000 | 722.8099 |
| 1574726400000 | 725.54 |
| 1574812800000 | 726.71 |
| 1574899200000 | 726.72 |
| 1574985600000 | 725.54 |
| 1575244800000 | 720.1 |
| 1575331200000 | 723.51 |
| 1575417600000 | 728.38 |
| 1575504000000 | 728.83 |
| 1575590400000 | 727.34 |
| 1575849600000 | 724.32 |
| 1575936000000 | 724.14 |
| 1576022400000 | 726.48 |
| 1576108800000 | 723.24 |
| 1576195200000 | 729.07 |
| 1576454400000 | 738.7 |
| 1576540800000 | 740.14 |
| 1576627200000 | 743.03 |
| 1576713600000 | 742.99 |
| 1576800000000 | 748.5 |
| 1577059200000 | 741.29 |
| 1577145600000 | 742.1 |
| 1577404800000 | 745.4 |
| 1577664000000 | 745.3 |
| 1577750400000 | 749.17 |
| 1577923200000 | 739.03 |
| 1578009600000 | 740.03 |
| 1578268800000 | 741.62 |
| 1578355200000 | 740.27 |
| 1578441600000 | 740.35 |
| 1578528000000 | 743.9299 |
| 1578614400000 | 745.84 |
| 1578873600000 | 750.62 |
| 1578960000000 | 752.57 |
| 1579046400000 | 762.84 |
| 1579132800000 | 767.71 |
| 1579219200000 | 773.59 |
| 1579478400000 | 773.7 |
| 1579564800000 | 779.96 |
| 1579651200000 | 782.22 |
| 1579737600000 | 789.3 |
| 1579824000000 | 791.48 |
| 1580083200000 | 788.94 |
| 1580169600000 | 791.54 |
| 1580256000000 | 793.9 |
| 1580342400000 | 800.59 |
| 1580428800000 | 797.11 |
| 1580688000000 | 799.96 |
| 1580774400000 | 791.39 |
| 1580860800000 | 794.66 |
| 1580947200000 | 794.72 |
| 1581033600000 | 792.82 |
| 1581292800000 | 795.4299 |
| 1581379200000 | 798.6 |
| 1581465600000 | 798.85 |
| 1581552000000 | 807.28 |
| 1581638400000 | 812.86 |
| 1581897600000 | 812.9 |
| 1581984000000 | 819.26 |
| 1582070400000 | 810.71 |
| 1582156800000 | 813.08 |
| 1582243200000 | 812.02 |
| 1582502400000 | 802.49 |
| 1582588800000 | 785.27 |
| 1582675200000 | 777.6799 |
| 1582761600000 | 742.4299 |
| 1582848000000 | 716.95 |
| 1583107200000 | 758.26 |
| 1583193600000 | 750.11 |
| 1583280000000 | 791.94 |
| 1583366400000 | 779.27 |
| 1583452800000 | 773.53 |
| 1583712000000 | 729.37 |
| 1583798400000 | 736.7 |
| 1583884800000 | 698.71 |
| 1583971200000 | 627.03 |
| 1584057600000 | 662.6799 |
| 1584316800000 | 586.58 |
| 1584403200000 | 660.82 |
| 1584489600000 | 629.34 |
| 1584576000000 | 598.61 |
| 1584662400000 | 550.91 |
| 1584921600000 | 519.97 |
| 1585008000000 | 576.52 |
| 1585094400000 | 593.94 |
| 1585180800000 | 643.32 |
| 1585267200000 | 645.67 |
| 1585526400000 | 669.85 |
| 1585612800000 | 644.55 |
| 1585699200000 | 605.3 |
| 1585785600000 | 624.27 |
| 1585872000000 | 602.33 |
| 1586131200000 | 649.1 |
| 1586217600000 | 641.8099 |
| 1586304000000 | 675.53 |
| 1586390400000 | 706.59 |
| 1586822400000 | 703.55 |
| 1586908800000 | 679.09 |
| 1586995200000 | 679.66 |
| 1587081600000 | 702.41 |
| 1587340800000 | 675.76 |
| 1587427200000 | 664.61 |
| 1587513600000 | 684.3099 |
| 1587600000000 | 672.8099 |
| 1587686400000 | 677.07 |
| 1587945600000 | 685.26 |
| 1588032000000 | 688.08 |
| 1588118400000 | 682.76 |
| 1588204800000 | 666.51 |
| 1588291200000 | 650.07 |
| 1588550400000 | 654.89 |
| 1588636800000 | 661.08 |
| 1588723200000 | 638.61 |
| 1588809600000 | 641.07 |
| 1588896000000 | 654.13 |
| 1589155200000 | 651.23 |
| 1589241600000 | 645.0599 |
| 1589328000000 | 638.79 |
| 1589414400000 | 645.5599 |
| 1589500800000 | 636.94 |
| 1589760000000 | 663.11 |
| 1589846400000 | 652.8 |
| 1589932800000 | 656.04 |
| 1590019200000 | 649.28 |
| 1590105600000 | 656.38 |
| 1590364800000 | 656.69 |
| 1590451200000 | 661.97 |
| 1590537600000 | 668.9299 |
| 1590624000000 | 689.03 |
| 1590710400000 | 693.9 |
| 1590969600000 | 701.79 |
| 1591056000000 | 706.04 |
| 1591142400000 | 715.57 |
| 1591228800000 | 702.28 |
| 1591315200000 | 712.22 |
| 1591574400000 | 730.73 |
| 1591660800000 | 715.46 |
| 1591747200000 | 711.42 |
| 1591833600000 | 682.48 |
| 1591920000000 | 681.8 |
| 1592179200000 | 686.22 |
| 1592265600000 | 689.66 |
| 1592352000000 | 687.33 |
| 1592438400000 | 687.32 |
| 1592524800000 | 666.36 |
| 1592784000000 | 674.64 |
| 1592870400000 | 667.59 |
| 1592956800000 | 661.12 |
| 1593043200000 | 653.78 |
| 1593129600000 | 646.5 |
| 1593388800000 | 658.82 |
| 1593475200000 | 661.71 |
| 1593561600000 | 676.4 |
| 1593648000000 | 678.23 |
| 1593734400000 | 678.21 |
| 1593993600000 | 670.4299 |
| 1594080000000 | 667.63 |
| 1594166400000 | 673.34 |
| 1594252800000 | 664.29 |
| 1594339200000 | 676.61 |
| 1594598400000 | 677.36 |
| 1594684800000 | 683.88 |
| 1594771200000 | 681.38 |
| 1594857600000 | 690.3 |
| 1594944000000 | 705.5599 |
| 1595203200000 | 695.95 |
| 1595289600000 | 699.25 |
| 1595376000000 | 709.52 |
| 1595462400000 | 710.07 |
| 1595548800000 | 705.45 |
| 1595808000000 | 697.02 |
| 1595894400000 | 707.62 |
| 1595980800000 | 711.1799 |
| 1596067200000 | 711.01 |
| 1596153600000 | 712.44 |
| 1596412800000 | 704.7 |
| 1596499200000 | 711.99 |
| 1596585600000 | 703.23 |
| 1596672000000 | 707.01 |
| 1596758400000 | 719.61 |
| 1597017600000 | 719.41 |
| 1597104000000 | 704.47 |
| 1597190400000 | 714.73 |
| 1597276800000 | 712.38 |
| 1597363200000 | 706.4299 |
| 1597622400000 | 705.5 |
| 1597708800000 | 702.8099 |
| 1597795200000 | 700.66 |
| 1597881600000 | 694.3099 |
| 1597968000000 | 695.19 |
| 1598227200000 | 701.51 |
| 1598313600000 | 695.15 |
| 1598400000000 | 687.14 |
| 1598486400000 | 689.39 |
| 1598572800000 | 691.19 |
| 1598832000000 | 693.36 |
| 1598918400000 | 685.45 |
| 1599004800000 | 706.41 |
| 1599091200000 | 697.82 |
| 1599177600000 | 693.69 |
| 1599436800000 | 693.75 |
| 1599523200000 | 689.8099 |
| 1599609600000 | 698.73 |
| 1599696000000 | 686.42 |
| 1599782400000 | 688.67 |
| 1600041600000 | 697.44 |
| 1600128000000 | 702.2 |
| 1600214400000 | 700.73 |
| 1600300800000 | 695.17 |
| 1600387200000 | 683.33 |
| 1600646400000 | 679.16 |
| 1600732800000 | 683.6 |
| 1600819200000 | 672.27 |
| 1600905600000 | 679.24 |
| 1600992000000 | 690.3099 |
| 1601251200000 | 692.63 |
| 1601337600000 | 692.0599 |
| 1601424000000 | 697.53 |
| 1601510400000 | 703.24 |
| 1601596800000 | 710.64 |
| 1601856000000 | 718.61 |
| 1601942400000 | 723.61 |
| 1602028800000 | 728.03 |
| 1602115200000 | 740.2 |
| 1602201600000 | 740.26 |
| 1602460800000 | 744.91 |
| 1602547200000 | 739.88 |
| 1602633600000 | 738.6 |
| 1602720000000 | 738.45 |
| 1602806400000 | 745.77 |
| 1603065600000 | 739.34 |
| 1603152000000 | 743.24 |
| 1603238400000 | 741.63 |
| 1603324800000 | 751.04 |
| 1603411200000 | 753.41 |
| 1603670400000 | 750.89 |
| 1603756800000 | 748.9 |
| 1603843200000 | 726.7 |
| 1603929600000 | 728.9299 |
| 1604016000000 | 722.66 |
| 1604275200000 | 737.92 |
| 1604361600000 | 749.62 |
| 1604448000000 | 740.65 |
| 1604534400000 | 749.16 |
| 1604620800000 | 748.65 |
| 1604880000000 | 762.53 |
| 1604966400000 | 773.59 |
| 1605052800000 | 776.19 |
| 1605139200000 | 764.36 |
| 1605225600000 | 771.6 |
| 1605484800000 | 778.32 |
| 1605571200000 | 764.9299 |
| 1605657600000 | 752.46 |
| 1605744000000 | 745.3 |
| 1605830400000 | 746.1 |
| 1606089600000 | 745.96 |
| 1606176000000 | 753.39 |
| 1606262400000 | 753.87 |
| 1606348800000 | 754.04 |
| 1606435200000 | 748.1 |
| 1606694400000 | 737.99 |
| 1606780800000 | 742.69 |
| 1606867200000 | 745.4299 |
| 1606953600000 | 739.22 |
| 1607040000000 | 733.14 |
| 1607299200000 | 736.35 |
| 1607385600000 | 734.42 |
| 1607472000000 | 733.07 |
| 1607558400000 | 728.94 |
| 1607644800000 | 729.8099 |
| 1607904000000 | 726 |
| 1607990400000 | 739.77 |
| 1608076800000 | 731.61 |
| 1608163200000 | 737.16 |
| 1608249600000 | 731.08 |
| 1608508800000 | 722.47 |
| 1608595200000 | 722.12 |
| 1608681600000 | 720.2 |
| 1608768000000 | 724.91 |
| 1609113600000 | 728.33 |
| 1609200000000 | 727.23 |
| 1609286400000 | 730.98 |
| 1609372800000 | 741.35 |
| 1609718400000 | 723.02 |
| 1609804800000 | 723.35 |
| 1609891200000 | 740.26 |
| 1609977600000 | 731.78 |
| 1610064000000 | 737.95 |
| 1610323200000 | 730.72 |
| 1610409600000 | 726.75 |
| 1610496000000 | 738.6799 |
| 1610582400000 | 735.26 |
| 1610668800000 | 741.85 |
| 1610928000000 | 742.0599 |
| 1611014400000 | 739.84 |
| 1611100800000 | 744.17 |
| 1611187200000 | 739.5599 |
| 1611273600000 | 740.3099 |
| 1611532800000 | 751.33 |
| 1611619200000 | 744.62 |
| 1611705600000 | 725.1 |
| 1611792000000 | 733.98 |
| 1611878400000 | 729.79 |
| 1612137600000 | 733.22 |
| 1612224000000 | 739.44 |
| 1612310400000 | 737.55 |
| 1612396800000 | 742.42 |
| 1612483200000 | 745.8099 |
| 1612742400000 | 741.16 |
| 1612828800000 | 741.58 |
| 1612915200000 | 744.45 |
| 1613001600000 | 740.28 |
| 1613088000000 | 735.33 |
| 1613347200000 | 735.52 |
| 1613433600000 | 728.35 |
| 1613520000000 | 728.64 |
| 1613606400000 | 733.71 |
| 1613692800000 | 723.01 |
| 1613952000000 | 710.27 |
| 1614038400000 | 714.3 |
| 1614124800000 | 708.29 |
| 1614211200000 | 702.65 |
| 1614297600000 | 687.83 |
| 1614556800000 | 701.78 |
| 1614643200000 | 700.88 |
| 1614729600000 | 693.35 |
| 1614816000000 | 693.6799 |
| 1614902400000 | 705.14 |
| 1615161600000 | 715.49 |
| 1615248000000 | 722.76 |
| 1615334400000 | 728.74 |
| 1615420800000 | 726.08 |
| 1615507200000 | 735.61 |
| 1615766400000 | 744.8 |
| 1615852800000 | 745.75 |
| 1615939200000 | 734.25 |
| 1616025600000 | 733.07 |
| 1616112000000 | 733.99 |
| 1616371200000 | 734.62 |
| 1616457600000 | 744.51 |
| 1616544000000 | 745.52 |
| 1616630400000 | 752.71 |
| 1616716800000 | 757.61 |
| 1616976000000 | 763.52 |
| 1617062400000 | 757.92 |
| 1617148800000 | 762.55 |
| 1617235200000 | 762.4299 |
| 1617667200000 | 773.92 |
| 1617753600000 | 773.36 |
| 1617840000000 | 772.78 |
| 1617926400000 | 773.1 |
| 1618185600000 | 773.45 |
| 1618272000000 | 782.07 |
| 1618358400000 | 784.16 |
| 1618444800000 | 791.77 |
| 1618531200000 | 798.23 |
| 1618790400000 | 793.8 |
| 1618876800000 | 803.17 |
| 1618963200000 | 798.12 |
| 1619049600000 | 793.07 |
| 1619136000000 | 792.61 |
| 1619395200000 | 787.84 |
| 1619481600000 | 783.2 |
| 1619568000000 | 782.17 |
| 1619654400000 | 788.85 |
| 1619740800000 | 794.67 |
| 1620000000000 | 795.82 |
| 1620086400000 | 793.08 |
| 1620172800000 | 781.5599 |
| 1620259200000 | 787.75 |
| 1620345600000 | 789.47 |
| 1620604800000 | 796.24 |
| 1620691200000 | 787.17 |
| 1620777600000 | 769.23 |
| 1620864000000 | 783.29 |
| 1620950400000 | 787.3 |
| 1621209600000 | 781.14 |
| 1621296000000 | 780.87 |
| 1621382400000 | 778.72 |
| 1621468800000 | 785.89 |
| 1621555200000 | 789.73 |
| 1621814400000 | 788.38 |
| 1621900800000 | 779.55 |
| 1621987200000 | 779.12 |
| 1622073600000 | 775.27 |
| 1622160000000 | 778.78 |
| 1622419200000 | 778.38 |
| 1622505600000 | 774.37 |
| 1622592000000 | 777.87 |
| 1622678400000 | 781.14 |
| 1622764800000 | 780.64 |
| 1623024000000 | 781.57 |
| 1623110400000 | 775.33 |
| 1623196800000 | 781.04 |
| 1623283200000 | 786.29 |
| 1623369600000 | 788.0599 |
| 1623628800000 | 789.64 |
| 1623715200000 | 791.71 |
| 1623801600000 | 781.47 |
| 1623888000000 | 784.63 |
| 1623974400000 | 765.86 |
| 1624233600000 | 776.15 |
| 1624320000000 | 771.7 |
| 1624406400000 | 764.4 |
| 1624492800000 | 763.52 |
| 1624579200000 | 771.32 |
| 1624838400000 | 774.95 |
| 1624924800000 | 763.94 |
| 1625011200000 | 762.88 |
| 1625097600000 | 770.76 |
| 1625184000000 | 771.72 |
| 1625443200000 | 771.8099 |
| 1625529600000 | 775.63 |
| 1625616000000 | 780.35 |
| 1625702400000 | 777.53 |
| 1625788800000 | 779.13 |
| 1626048000000 | 780.94 |
| 1626134400000 | 775.4 |
| 1626220800000 | 781.74 |
| 1626307200000 | 790.55 |
| 1626393600000 | 797.3 |
| 1626652800000 | 784.63 |
| 1626739200000 | 788.46 |
| 1626825600000 | 781.32 |
| 1626912000000 | 782.33 |
| 1626998400000 | 791.4299 |
| 1627257600000 | 790.86 |
| 1627344000000 | 803.1 |
| 1627430400000 | 797.74 |
| 1627516800000 | 799.79 |
| 1627603200000 | 795.3 |
| 1627862400000 | 800.2 |
| 1627948800000 | 805.52 |
| 1628035200000 | 804.39 |
| 1628121600000 | 811.4299 |
| 1628208000000 | 810.23 |
| 1628467200000 | 809.57 |
| 1628553600000 | 811.03 |
| 1628640000000 | 819.34 |
| 1628726400000 | 820.28 |
| 1628812800000 | 824.84 |
| 1629072000000 | 830.26 |
| 1629158400000 | 830.19 |
| 1629244800000 | 825.61 |
| 1629331200000 | 829.19 |
| 1629417600000 | 839.03 |
| 1629676800000 | 828.9299 |
| 1629763200000 | 825.02 |
| 1629849600000 | 826.14 |
| 1629936000000 | 824.71 |
| 1630022400000 | 824.8 |
| 1630281600000 | 826.83 |
| 1630368000000 | 826.03 |
| 1630454400000 | 835.88 |
| 1630540800000 | 842.55 |
| 1630627200000 | 836.65 |
| 1630886400000 | 836.53 |
| 1630972800000 | 825.6 |
| 1631059200000 | 839.2 |
| 1631145600000 | 835.25 |
| 1631232000000 | 826.03 |
| 1631491200000 | 825.0599 |
| 1631577600000 | 822.21 |
| 1631664000000 | 821.75 |
| 1631750400000 | 814.7 |
| 1631836800000 | 802.9299 |
| 1632096000000 | 801.4299 |
| 1632182400000 | 800.29 |
| 1632268800000 | 800.53 |
| 1632355200000 | 797.29 |
| 1632441600000 | 796.28 |
| 1632700800000 | 786.49 |
| 1632787200000 | 776.47 |
| 1632873600000 | 785.64 |
| 1632960000000 | 779.2 |
| 1633046400000 | 779.11 |
| 1633305600000 | 788.1 |
| 1633392000000 | 787.46 |
| 1633478400000 | 799.07 |
| 1633564800000 | 798.01 |
| 1633651200000 | 793.72 |
| 1633910400000 | 783.79 |
| 1633996800000 | 788.53 |
| 1634083200000 | 796.82 |
| 1634169600000 | 807.4 |
| 1634256000000 | 805.97 |
| 1634515200000 | 798.97 |
| 1634601600000 | 808.24 |
| 1634688000000 | 820.01 |
| 1634774400000 | 821.58 |
| 1634860800000 | 826.38 |
| 1635120000000 | 821.25 |
| 1635206400000 | 824.4299 |
| 1635292800000 | 818.12 |
| 1635379200000 | 823.99 |
| 1635465600000 | 821.9299 |
| 1635724800000 | 823.94 |
| 1635811200000 | 825.42 |
| 1635897600000 | 821.9299 |
| 1635984000000 | 820.0599 |
| 1636070400000 | 825.39 |
| 1636329600000 | 815.46 |
| 1636416000000 | 819.35 |
| 1636502400000 | 826.5599 |
| 1636588800000 | 821.37 |
| 1636675200000 | 821.03 |
| 1636934400000 | 830.36 |
| 1637020800000 | 827.34 |
| 1637107200000 | 829.28 |
| 1637193600000 | 824.73 |
| 1637280000000 | 828.63 |
| 1637539200000 | 832.34 |
| 1637625600000 | 833.8 |
| 1637712000000 | 834.27 |
| 1637798400000 | 834.47 |
| 1637884800000 | 820.67 |
| 1638144000000 | 833.99 |
| 1638230400000 | 808.9299 |
| 1638316800000 | 810.3 |
| 1638403200000 | 821.16 |
| 1638489600000 | 827.66 |
| 1638748800000 | 839.37 |
| 1638835200000 | 845.45 |
| 1638921600000 | 844.37 |
| 1639008000000 | 842.25 |
| 1639094400000 | 846.93 |
| 1639353600000 | 855.2 |
| 1639440000000 | 850.03 |
| 1639526400000 | 862.58 |
| 1639612800000 | 868.21 |
| 1639699200000 | 854.27 |
| 1639958400000 | 853.43 |
| 1640044800000 | 852.22 |
| 1640131200000 | 855.79 |
| 1640217600000 | 856.45 |
| 1640304000000 | 856.36 |
| 1640563200000 | 860.74 |
| 1640649600000 | 868.12 |
| 1640736000000 | 873.51 |
| 1640822400000 | 875.85 |
| 1640908800000 | 879.43 |
| 1641168000000 | 869.96 |
| 1641254400000 | 868.32 |
| 1641340800000 | 865.35 |
| 1641427200000 | 857.61 |
| 1641513600000 | 862.8 |
| 1641772800000 | 856.67 |
| 1641859200000 | 849.88 |
| 1641945600000 | 853.13 |
| 1642032000000 | 855.59 |
| 1642118400000 | 850.01 |
| 1642377600000 | 850.05 |
| 1642464000000 | 840.06 |
| 1642550400000 | 843.4 |
| 1642636800000 | 843.87 |
| 1642723200000 | 841.53 |
| 1642982400000 | 833.01 |
| 1643068800000 | 820.57 |
| 1643155200000 | 815.74 |
| 1643241600000 | 820.52 |
| 1643328000000 | 830.08 |
| 1643587200000 | 845.22 |
| 1643673600000 | 834.74 |
| 1643760000000 | 845.23 |
| 1643846400000 | 840.63 |
| 1643932800000 | 834.04 |
| 1644192000000 | 832.82 |
| 1644278400000 | 833.5599 |
| 1644364800000 | 837.99 |
| 1644451200000 | 816.99 |
| 1644537600000 | 815.23 |
| 1644796800000 | 808.49 |
| 1644883200000 | 805.05 |
| 1644969600000 | 806.65 |
| 1645056000000 | 807.91 |
| 1645142400000 | 805.79 |
| 1645401600000 | 805.77 |
| 1645488000000 | 805 |
| 1645574400000 | 791.8099 |
| 1645660800000 | 797.91 |
| 1645747200000 | 821.94 |
| 1646006400000 | 825.33 |
| 1646092800000 | 821.24 |
| 1646179200000 | 831.74 |
| 1646265600000 | 846.17 |
| 1646352000000 | 864.83 |
| 1646611200000 | 873.15 |
| 1646697600000 | 857.26 |
| 1646784000000 | 853.06 |
| 1646870400000 | 859.23 |
| 1646956800000 | 856.73 |
| 1647216000000 | 857.7 |
| 1647302400000 | 867.52 |
| 1647388800000 | 866.78 |
| 1647475200000 | 871.37 |
| 1647561600000 | 864.56 |
| 1647820800000 | 869.5 |
| 1647907200000 | 869.35 |
| 1647993600000 | 870.41 |
| 1648080000000 | 878.84 |
| 1648166400000 | 890.67 |
| 1648425600000 | 896.64 |
| 1648512000000 | 904.16 |
| 1648598400000 | 912.33 |
| 1648684800000 | 910.14 |
| 1648771200000 | 922.76 |
| 1649030400000 | 916.38 |
| 1649116800000 | 922.62 |
| 1649203200000 | 938.9 |
| 1649289600000 | 938.85 |
| 1649376000000 | 942.22 |
| 1649635200000 | 929.89 |
| 1649721600000 | 932.04 |
| 1649808000000 | 929.84 |
| 1649894400000 | 928.67 |
| 1650326400000 | 929.48 |
| 1650412800000 | 936.99 |
| 1650499200000 | 924.66 |
| 1650585600000 | 908.72 |
| 1650844800000 | 901.75 |
| 1650931200000 | 897.68 |
| 1651017600000 | 896.31 |
| 1651104000000 | 906.72 |
| 1651190400000 | 880.42 |
| 1651449600000 | 868.89 |
| 1651536000000 | 871.42 |
| 1651622400000 | 888.56 |
| 1651708800000 | 878.36 |
| 1651795200000 | 885.55 |
| 1652054400000 | 877.4 |
| 1652140800000 | 866.59 |
| 1652227200000 | 872.57 |
| 1652313600000 | 862.81 |
| 1652400000000 | 873.06 |
| 1652659200000 | 875.46 |
| 1652745600000 | 884.15 |
| 1652832000000 | 873.68 |
| 1652918400000 | 871.67 |
| 1653004800000 | 875.12 |
| 1653264000000 | 885.48 |
| 1653350400000 | 901.75 |
| 1653436800000 | 900.38 |
| 1653523200000 | 903.29 |
| 1653609600000 | 917.43 |
| 1653868800000 | 917.86 |
| 1653955200000 | 905.26 |
| 1654041600000 | 903.99 |
| 1654128000000 | 910.72 |
| 1654214400000 | 906.6 |
| 1654473600000 | 908.97 |
| 1654560000000 | 914.83 |
| 1654646400000 | 897.56 |
| 1654732800000 | 875.59 |
| 1654819200000 | 867.85 |
| 1655078400000 | 830.58 |
| 1655164800000 | 810.01 |
| 1655251200000 | 815.03 |
| 1655337600000 | 799.4 |
| 1655424000000 | 791.75 |
| 1655683200000 | 792.33 |
| 1655769600000 | 807.42 |
| 1655856000000 | 815.1 |
| 1655942400000 | 832.82 |
| 1656028800000 | 847.78 |
| 1656288000000 | 853.81 |
| 1656374400000 | 850.47 |
| 1656460800000 | 852.15 |
| 1656547200000 | 860.27 |
| 1656633600000 | 879.98 |
| 1656892800000 | 880.3 |
| 1656979200000 | 851.57 |
| 1657065600000 | 860.57 |
| 1657152000000 | 860.07 |
| 1657238400000 | 857.39 |
| 1657497600000 | 861.74 |
| 1657584000000 | 857.06 |
| 1657670400000 | 854.26 |
| 1657756800000 | 854.64 |
| 1657843200000 | 857.02 |
| 1658102400000 | 845.68 |
| 1658188800000 | 852.62 |
| 1658275200000 | 842.77 |
| 1658361600000 | 845.95 |
| 1658448000000 | 856.08 |
| 1658707200000 | 865.94 |
| 1658793600000 | 869.87 |
| 1658880000000 | 872.56 |
| 1658966400000 | 901.8 |
| 1659052800000 | 909.45 |
| 1659312000000 | 909.63 |
| 1659398400000 | 907.68 |
| 1659484800000 | 914.64 |
| 1659571200000 | 917.32 |
| 1659657600000 | 914.49 |
| 1659916800000 | 916.65 |
| 1660003200000 | 925.58 |
| 1660089600000 | 929.88 |
| 1660176000000 | 929.18 |
| 1660262400000 | 943.57 |
| 1660521600000 | 950.89 |
| 1660608000000 | 954.45 |
| 1660694400000 | 953.32 |
| 1660780800000 | 955.44 |
| 1660867200000 | 954.37 |
| 1661126400000 | 942.5 |
| 1661212800000 | 936.83 |
| 1661299200000 | 940.41 |
| 1661385600000 | 946.55 |
| 1661472000000 | 932.08 |
| 1661731200000 | 934.77 |
| 1661817600000 | 921.52 |
| 1661904000000 | 915.66 |
| 1661990400000 | 927.78 |
| 1662076800000 | 919.25 |
| 1662336000000 | 919.03 |
| 1662422400000 | 920.89 |
| 1662508800000 | 948.48 |
| 1662595200000 | 948.42 |
| 1662681600000 | 952.05 |
| 1662940800000 | 960.94 |
| 1663027200000 | 936.96 |
| 1663113600000 | 943.82 |
| 1663200000000 | 922.36 |
| 1663286400000 | 918.67 |
| 1663545600000 | 930.62 |
| 1663632000000 | 917.78 |
| 1663718400000 | 905.94 |
| 1663804800000 | 901.69 |
| 1663891200000 | 891.39 |
| 1664150400000 | 872.56 |
| 1664236800000 | 857.73 |
| 1664323200000 | 866.95 |
| 1664409600000 | 834.64 |
| 1664496000000 | 820.15 |
| 1664755200000 | 843.93 |
| 1664841600000 | 862.6 |
| 1664928000000 | 844.71 |
| 1665014400000 | 815.64 |
| 1665100800000 | 798.3 |
| 1665360000000 | 799.09 |
| 1665446400000 | 796.95 |
| 1665532800000 | 772.27 |
| 1665619200000 | 790.74 |
| 1665705600000 | 777.89 |
| 1665964800000 | 795.29 |
| 1666051200000 | 809.37 |
| 1666137600000 | 800.5599 |
| 1666224000000 | 781.98 |
| 1666310400000 | 794.53 |
| 1666569600000 | 801.58 |
| 1666656000000 | 816.7 |
| 1666742400000 | 814.65 |
| 1666828800000 | 819.46 |
| 1666915200000 | 839.21 |
| 1667174400000 | 832.25 |
| 1667260800000 | 834.23 |
| 1667347200000 | 826.4 |
| 1667433600000 | 831.83 |
| 1667520000000 | 834.9299 |
| 1667779200000 | 822.3099 |
| 1667865600000 | 828.57 |
| 1667952000000 | 821.75 |
| 1668038400000 | 857.71 |
| 1668124800000 | 847.08 |
| 1668384000000 | 837.04 |
| 1668470400000 | 844.46 |
| 1668556800000 | 852.61 |
| 1668643200000 | 840.24 |
| 1668729600000 | 856.55 |
| 1668988800000 | 860.67 |
| 1669075200000 | 867.56 |
| 1669161600000 | 876.47 |
| 1669248000000 | 876.67 |
| 1669334400000 | 882.11 |
| 1669593600000 | 873.67 |
| 1669680000000 | 867.64 |
| 1669766400000 | 888.73 |
| 1669852800000 | 888.4 |
| 1669939200000 | 885.6 |
| 1670198400000 | 879.8 |
| 1670284800000 | 884.44 |
| 1670371200000 | 880.92 |
| 1670457600000 | 885.85 |
| 1670544000000 | 882.53 |
| 1670803200000 | 900.11 |
| 1670889600000 | 902.84 |
| 1670976000000 | 901.6 |
| 1671062400000 | 889.91 |
| 1671148800000 | 875.51 |
| 1671408000000 | 870.13 |
| 1671494400000 | 870.84 |
| 1671580800000 | 882.36 |
| 1671667200000 | 876.09 |
| 1671753600000 | 885.39 |
| 1672099200000 | 890.66 |
| 1672185600000 | 881.88 |
| 1672272000000 | 888.2 |
| 1672358400000 | 879.51 |
| 1672617600000 | 879.51 |
| 1672704000000 | 879.43 |
| 1672790400000 | 886.78 |
| 1672876800000 | 867.15 |
| 1672963200000 | 885.78 |
| 1673222400000 | 890.25 |
| 1673308800000 | 888.76 |
| 1673395200000 | 896.79 |
| 1673481600000 | 889.21 |
| 1673568000000 | 887.33 |
| 1673827200000 | 887.53 |
| 1673913600000 | 886.81 |
| 1674000000000 | 865.88 |
| 1674086400000 | 857.56 |
| 1674172800000 | 862.85 |
| 1674432000000 | 863.82 |
| 1674518400000 | 867.63 |
| 1674604800000 | 858 |
| 1674691200000 | 860.22 |
| 1674777600000 | 860.12 |
| 1675036800000 | 856.84 |
| 1675123200000 | 862.97 |
| 1675209600000 | 864.43 |
| 1675296000000 | 863.99 |
| 1675382400000 | 848.64 |
| 1675641600000 | 855.74 |
| 1675728000000 | 854.72 |
| 1675814400000 | 841.79 |
| 1675900800000 | 832.54 |
| 1675987200000 | 848.65 |
| 1676246400000 | 852.36 |
| 1676332800000 | 848.39 |
| 1676419200000 | 853.51 |
| 1676505600000 | 848.7 |
| 1676592000000 | 857.69 |
| 1676851200000 | 857.82 |
| 1676937600000 | 842.46 |
| 1677024000000 | 839.3 |
| 1677110400000 | 834.95 |
| 1677196800000 | 834.91 |
| 1677456000000 | 830.17 |
| 1677542400000 | 816.71 |
| 1677628800000 | 804.03 |
| 1677715200000 | 817.0599 |
| 1677801600000 | 829.59 |
| 1678060800000 | 834.16 |
| 1678147200000 | 821.39 |
| 1678233600000 | 827.02 |
| 1678320000000 | 821.61 |
| 1678406400000 | 809.14 |
| 1678665600000 | 821.49 |
| 1678752000000 | 833.07 |
| 1678838400000 | 842.84 |
| 1678924800000 | 848.61 |
| 1679011200000 | 840.28 |
| 1679270400000 | 846.39 |
| 1679356800000 | 830.51 |
| 1679443200000 | 815.05 |
| 1679529600000 | 807.12 |
| 1679616000000 | 830.8 |
| 1679875200000 | 831.5599 |
| 1679961600000 | 834.4299 |
| 1680048000000 | 846.04 |
| 1680134400000 | 851.36 |
| 1680220800000 | 857.73 |
| 1680480000000 | 852.69 |
| 1680566400000 | 856.6 |
| 1680652800000 | 875.55 |
| 1680739200000 | 881.88 |
| 1681171200000 | 881.27 |
| 1681257600000 | 881.78 |
| 1681344000000 | 882.68 |
| 1681430400000 | 873.57 |
| 1681689600000 | 878.1 |
| 1681776000000 | 873.95 |
| 1681862400000 | 879.73 |
| 1681948800000 | 879.57 |
| 1682035200000 | 881.94 |
| 1682294400000 | 885.18 |
| 1682380800000 | 884.58 |
| 1682467200000 | 865.44 |
| 1682553600000 | 873.14 |
| 1682640000000 | 874.68 |
| 1682899200000 | 876.54 |
| 1682985600000 | 867.23 |
| 1683072000000 | 865.68 |
| 1683158400000 | 871.77 |
| 1683244800000 | 877.55 |
| 1683504000000 | 876.05 |
| 1683590400000 | 875.31 |
| 1683676800000 | 883.39 |
| 1683763200000 | 874.7 |
| 1683849600000 | 878.22 |
| 1684108800000 | 868.25 |
| 1684195200000 | 850.32 |
| 1684281600000 | 846.58 |
| 1684368000000 | 842.98 |
| 1684454400000 | 842.34 |
| 1684713600000 | 841.93 |
| 1684800000000 | 838.24 |
| 1684886400000 | 833.51 |
| 1684972800000 | 823.15 |
| 1685059200000 | 822.88 |
| 1685318400000 | 823 |
| 1685404800000 | 820.03 |
| 1685491200000 | 826.76 |
| 1685577600000 | 822.45 |
| 1685664000000 | 831.25 |
| 1685923200000 | 834.13 |
| 1686009600000 | 832.38 |
| 1686096000000 | 843.65 |
| 1686182400000 | 847.45 |
| 1686268800000 | 843.29 |
| 1686528000000 | 842.03 |
| 1686614400000 | 841.25 |
| 1686700800000 | 841.31 |
| 1686787200000 | 849.64 |
| 1686873600000 | 854.09 |
| 1687132800000 | 853.88 |
| 1687219200000 | 845.01 |
| 1687305600000 | 851.64 |
| 1687392000000 | 846.56 |
| 1687478400000 | 834.5 |
| 1687737600000 | 842.26 |
| 1687824000000 | 843.8 |
| 1687910400000 | 832.41 |
| 1687996800000 | 833.49 |
| 1688083200000 | 844.49 |
| 1688342400000 | 848.71 |
| 1688428800000 | 848.37 |
| 1688515200000 | 856.37 |
| 1688601600000 | 847.12 |
| 1688688000000 | 840.53 |
| 1688947200000 | 837.6799 |
| 1689033600000 | 846.17 |
| 1689120000000 | 857.48 |
| 1689206400000 | 860.89 |
| 1689292800000 | 858.16 |
| 1689552000000 | 849.09 |
| 1689638400000 | 842.38 |
| 1689724800000 | 850.39 |
| 1689811200000 | 866.61 |
| 1689897600000 | 878.47 |
| 1690156800000 | 876.1 |
| 1690243200000 | 877.16 |
| 1690329600000 | 874.8 |
| 1690416000000 | 860.96 |
| 1690502400000 | 858.39 |
| 1690761600000 | 859.12 |
| 1690848000000 | 849.33 |
| 1690934400000 | 849.28 |
| 1691020800000 | 830.5599 |
| 1691107200000 | 822.59 |
| 1691366400000 | 823.17 |
| 1691452800000 | 825.48 |
| 1691539200000 | 828.5599 |
| 1691625600000 | 825.5599 |
| 1691712000000 | 829.63 |
| 1691971200000 | 823.58 |
| 1692057600000 | 810.12 |
| 1692144000000 | 813.96 |
| 1692230400000 | 810.78 |
| 1692316800000 | 814.34 |
| 1692576000000 | 809.95 |
| 1692662400000 | 811.35 |
| 1692748800000 | 814.73 |
| 1692835200000 | 809.57 |
| 1692921600000 | 815.47 |
| 1693180800000 | 814.95 |
| 1693267200000 | 817.95 |
| 1693353600000 | 815.38 |
| 1693440000000 | 807.16 |
| 1693526400000 | 804.55 |
| 1693785600000 | 804.48 |
| 1693872000000 | 793.9 |
| 1693958400000 | 794.13 |
| 1694044800000 | 804.61 |
| 1694131200000 | 810.88 |
| 1694390400000 | 814.23 |
| 1694476800000 | 816.16 |
| 1694563200000 | 826.04 |
| 1694649600000 | 836.66 |
| 1694736000000 | 833.24 |
| 1694995200000 | 832.48 |
| 1695081600000 | 828.32 |
| 1695168000000 | 829.23 |
| 1695254400000 | 819.77 |
| 1695340800000 | 818.11 |
| 1695600000000 | 816.71 |
| 1695686400000 | 794.36 |
| 1695772800000 | 780.1 |
| 1695859200000 | 766.07 |
| 1695945600000 | 765.89 |
| 1696204800000 | 733.27 |
| 1696291200000 | 740.85 |
| 1696377600000 | 741.19 |
| 1696464000000 | 738.83 |
| 1696550400000 | 747.78 |
| 1696809600000 | 755.3 |
| 1696896000000 | 764.4 |
| 1696982400000 | 775.36 |
| 1697068800000 | 764.1 |
| 1697155200000 | 772.52 |
| 1697414400000 | 780.24 |
| 1697500800000 | 778.61 |
| 1697587200000 | 771.42 |
| 1697673600000 | 763.94 |
| 1697760000000 | 756.86 |
| 1698019200000 | 751.26 |
| 1698105600000 | 767 |
| 1698192000000 | 774.15 |
| 1698278400000 | 777.49 |
| 1698364800000 | 764.82 |
| 1698624000000 | 770.57 |
| 1698710400000 | 776.64 |
| 1698796800000 | 784.4 |
| 1698883200000 | 799.6 |
| 1698969600000 | 804.83 |
| 1699228800000 | 803.3099 |
| 1699315200000 | 797.88 |
| 1699401600000 | 793.02 |
| 1699488000000 | 784.2 |
| 1699574400000 | 787.94 |
| 1699833600000 | 780.02 |
| 1699920000000 | 807.83 |
| 1700006400000 | 805.04 |
| 1700092800000 | 809.2 |
| 1700179200000 | 810.65 |
| 1700438400000 | 808.71 |
| 1700524800000 | 810.3 |
| 1700611200000 | 813.14 |
| 1700697600000 | 813.33 |
| 1700784000000 | 815.77 |
| 1701043200000 | 816.07 |
| 1701129600000 | 817.1799 |
| 1701216000000 | 811.22 |
| 1701302400000 | 815.62 |
| 1701388800000 | 826.63 |
| 1701648000000 | 824.13 |
| 1701734400000 | 818.11 |
| 1701820800000 | 827.89 |
| 1701907200000 | 826.17 |
| 1701993600000 | 824.54 |
| 1702252800000 | 830.1 |
| 1702339200000 | 829.01 |
| 1702425600000 | 857.43 |
| 1702512000000 | 846.96 |
| 1702598400000 | 833.53 |
| 1702857600000 | 832.52 |
| 1702944000000 | 836.3099 |
| 1703030400000 | 821.57 |
| 1703116800000 | 822.73 |
| 1703203200000 | 825.66 |
| 1703635200000 | 830.27 |
| 1703721600000 | 835.87 |
| 1703808000000 | 835.85 |
| 1704153600000 | 845.27 |
| 1704240000000 | 847.27 |
| 1704326400000 | 845.13 |
| 1704412800000 | 847.58 |
| 1704672000000 | 853.25 |
| 1704758400000 | 847.9 |
| 1704844800000 | 848.03 |
| 1704931200000 | 830.71 |
| 1705017600000 | 836.1799 |
| 1705276800000 | 836.11 |
| 1705363200000 | 827.97 |
| 1705449600000 | 817.07 |
| 1705536000000 | 810.86 |
| 1705622400000 | 811.04 |
| 1705881600000 | 807.65 |
| 1705968000000 | 809.1799 |
| 1706054400000 | 799.09 |
| 1706140800000 | 811.83 |
| 1706227200000 | 814.61 |
| 1706486400000 | 819.25 |
| 1706572800000 | 820.17 |
| 1706659200000 | 817.75 |
| 1706745600000 | 832.65 |
| 1706832000000 | 820.11 |
| 1707091200000 | 805.39 |
| 1707177600000 | 807.89 |
| 1707264000000 | 808.94 |
| 1707350400000 | 803.02 |
| 1707436800000 | 805.84 |
| 1707696000000 | 812.88 |
| 1707782400000 | 805.63 |
| 1707868800000 | 811.33 |
| 1707955200000 | 823.25 |
| 1708041600000 | 823.97 |
| 1708300800000 | 823.9299 |
| 1708387200000 | 823.1799 |
| 1708473600000 | 833.33 |
| 1708560000000 | 830.07 |
| 1708646400000 | 835.73 |
| 1708905600000 | 820.65 |
| 1708992000000 | 833.77 |
| 1709078400000 | 836.21 |
| 1709164800000 | 836.1 |
| 1709251200000 | 830.99 |
| 1709510400000 | 843.72 |
| 1709596800000 | 842.02 |
| 1709683200000 | 849.47 |
| 1709769600000 | 854.49 |
| 1709856000000 | 855.75 |
| 1710115200000 | 859.17 |
| 1710201600000 | 852.86 |
| 1710288000000 | 858.22 |
| 1710374400000 | 852.63 |
| 1710460800000 | 853.62 |
| 1710720000000 | 857.44 |
| 1710806400000 | 864.35 |
| 1710892800000 | 865.72 |
| 1710979200000 | 865.53 |
| 1711065600000 | 866.63 |
| 1711324800000 | 870.06 |
| 1711411200000 | 860.96 |
| 1711497600000 | 881.85 |
| 1711584000000 | 887.6 |
| 1712016000000 | 882.94 |
| 1712102400000 | 880.4 |
| 1712188800000 | 876.75 |
| 1712275200000 | 880.49 |
| 1712534400000 | 885 |
| 1712620800000 | 887.81 |
| 1712707200000 | 875.81 |
| 1712793600000 | 873.43 |
| 1712880000000 | 867.18 |
| 1713139200000 | 859.74 |
| 1713225600000 | 849.45 |
| 1713312000000 | 864.93 |
| 1713398400000 | 868.54 |
| 1713484800000 | 879.99 |
| 1713744000000 | 887.94 |
| 1713830400000 | 892.21 |
| 1713916800000 | 897.72 |
| 1714003200000 | 900.82 |
| 1714089600000 | 891.36 |
| 1714348800000 | 904.34 |
| 1714435200000 | 897.72 |
| 1714521600000 | 905.28 |
| 1714608000000 | 910.37 |
| 1714694400000 | 917.59 |
| 1714953600000 | 923.2 |
| 1715040000000 | 931.56 |
| 1715126400000 | 939.54 |
| 1715212800000 | 952.39 |
| 1715299200000 | 952.11 |
| 1715558400000 | 951.45 |
| 1715644800000 | 953.08 |
| 1715731200000 | 964.57 |
| 1715817600000 | 963.42 |
| 1715904000000 | 963.81 |
| 1716163200000 | 961.25 |
| 1716249600000 | 968.82 |
| 1716336000000 | 959.35 |
| 1716422400000 | 944.67 |
| 1716508800000 | 952.69 |
| 1716768000000 | 952.82 |
| 1716854400000 | 949.65 |
| 1716940800000 | 937.08 |
| 1717027200000 | 949.48 |
| 1717113600000 | 966 |
| 1717372800000 | 953.46 |
| 1717459200000 | 954.81 |
| 1717545600000 | 950.75 |
| 1717632000000 | 941.94 |
| 1717718400000 | 932.26 |
| 1717977600000 | 943.27 |
| 1718064000000 | 937.66 |
| 1718150400000 | 932.15 |
| 1718236800000 | 933.94 |
| 1718323200000 | 933 |
| 1718582400000 | 925.82 |
| 1718668800000 | 926.56 |
| 1718755200000 | 926.15 |
| 1718841600000 | 933.84 |
| 1718928000000 | 929.78 |
| 1719187200000 | 941.66 |
| 1719273600000 | 933.54 |
| 1719360000000 | 930.1 |
| 1719446400000 | 932.01 |
| 1719532800000 | 923.45 |
| 1719792000000 | 916.57 |
| 1719878400000 | 919.9 |
| 1719964800000 | 926.07 |
| 1720051200000 | 926.41 |
| 1720137600000 | 927.56 |
| 1720396800000 | 928.61 |
| 1720483200000 | 930.62 |
| 1720569600000 | 939.26 |
| 1720656000000 | 954.2 |
| 1720742400000 | 961.19 |
| 1721001600000 | 942.06 |
| 1721088000000 | 950.34 |
| 1721174400000 | 951.56 |
| 1721260800000 | 950.95 |
| 1721347200000 | 951.28 |
| 1721606400000 | 959.06 |
| 1721692800000 | 951.37 |
| 1721779200000 | 960.34 |
| 1721865600000 | 945.84 |
| 1721952000000 | 953.15 |
| 1722211200000 | 958.17 |
| 1722297600000 | 963.07 |
| 1722384000000 | 974.76 |
| 1722470400000 | 991.73 |
| 1722556800000 | 994.2 |
| 1722816000000 | 969.03 |
| 1722902400000 | 975.99 |
| 1722988800000 | 982.56 |
| 1723075200000 | 984.39 |
| 1723161600000 | 986.65 |
| 1723420800000 | 987.24 |
| 1723507200000 | 992.58 |
| 1723593600000 | 993.51 |
| 1723680000000 | 994.06 |
| 1723766400000 | 997.03 |
| 1724025600000 | 1003.51 |
| 1724112000000 | 1002 |
| 1724198400000 | 1009.13 |
| 1724284800000 | 1008.13 |
| 1724371200000 | 1011.08 |
| 1724630400000 | 1016.32 |
| 1724716800000 | 1009.82 |
| 1724803200000 | 1009.81 |
| 1724889600000 | 1014.67 |
| 1724976000000 | 1022 |
| 1725235200000 | 1021.92 |
| 1725321600000 | 1019.6 |
| 1725408000000 | 1027.48 |
| 1725494400000 | 1024.68 |
| 1725580800000 | 1014.34 |
| 1725840000000 | 1024.69 |
| 1725926400000 | 1028.3599 |
| 1726012800000 | 1031.28 |
| 1726099200000 | 1033.49 |
| 1726185600000 | 1046.6 |
| 1726444800000 | 1053.33 |
| 1726531200000 | 1049.78 |
| 1726617600000 | 1041.1099 |
| 1726704000000 | 1037.07 |
| 1726790400000 | 1061.39 |
| 1727049600000 | 1071.97 |
| 1727136000000 | 1064.95 |
| 1727222400000 | 1070.79 |
| 1727308800000 | 1062.7 |
| 1727395200000 | 1071.64 |
| 1727654400000 | 1076.51 |
| 1727740800000 | 1083.69 |
| 1727827200000 | 1084.04 |
| 1727913600000 | 1084.13 |
| 1728000000000 | 1081.91 |
| 1728259200000 | 1058.82 |
| 1728345600000 | 1061.3699 |
| 1728432000000 | 1055.34 |
| 1728518400000 | 1051.43 |
| 1728604800000 | 1060.15 |
| 1728864000000 | 1072.58 |
| 1728950400000 | 1077.79 |
| 1729036800000 | 1096.25 |
| 1729123200000 | 1088.06 |
| 1729209600000 | 1092.92 |
| 1729468800000 | 1089.05 |
| 1729555200000 | 1085.1199 |
| 1729641600000 | 1094.48 |
| 1729728000000 | 1086 |
| 1729814400000 | 1070.69 |
| 1730073600000 | 1078.49 |
| 1730160000000 | 1062.94 |
| 1730246400000 | 1058.4 |
| 1730332800000 | 1067.8699 |
| 1730419200000 | 1046.96 |
| 1730678400000 | 1036.38 |
| 1730764800000 | 1050.93 |
| 1730851200000 | 1043.67 |
| 1730937600000 | 1047 |
| 1731024000000 | 1065.26 |
| 1731283200000 | 1068.04 |
| 1731369600000 | 1058.89 |
| 1731456000000 | 1057.71 |
| 1731542400000 | 1051.66 |
| 1731628800000 | 1063.77 |
| 1731888000000 | 1071.83 |
| 1731974400000 | 1079.2 |
| 1732060800000 | 1079.67 |
| 1732147200000 | 1097.59 |
| 1732233600000 | 1093.53 |
| 1732492800000 | 1096.67 |
| 1732579200000 | 1111.82 |
| 1732665600000 | 1111.89 |
| 1732752000000 | 1111.96 |
| 1732838400000 | 1112.02 |
| 1733097600000 | 1090.04 |
| 1733184000000 | 1082.22 |
| 1733270400000 | 1082.66 |
| 1733356800000 | 1084.65 |
| 1733443200000 | 1073.3699 |
| 1733702400000 | 1058.77 |
| 1733788800000 | 1050.6 |
| 1733875200000 | 1044.58 |
| 1733961600000 | 1043.3 |
| 1734048000000 | 1042.32 |
| 1734307200000 | 1034.52 |
| 1734393600000 | 1029.22 |
| 1734480000000 | 1007.1 |
| 1734566400000 | 1010.81 |
| 1734652800000 | 1024.21 |
| 1734912000000 | 1026.15 |
| 1734998400000 | 1032.2 |
| 1735257600000 | 1026.6 |
| 1735516800000 | 1022.29 |
| 1735603200000 | 1021.11 |
| 1735776000000 | 1026.5 |
| 1735862400000 | 1037.03 |
| 1736121600000 | 1027.32 |
| 1736208000000 | 1026.06 |
| 1736294400000 | 1028.44 |
| 1736380800000 | 1028.04 |
| 1736467200000 | 1022.32 |
| 1736726400000 | 1012.06 |
| 1736812800000 | 1022.53 |
| 1736899200000 | 1036.34 |
| 1736985600000 | 1060.78 |
| 1737072000000 | 1062.49 |
| 1737331200000 | 1062.5 |
| 1737417600000 | 1077.02 |
| 1737504000000 | 1056.32 |
| 1737590400000 | 1060.14 |
| 1737676800000 | 1069.59 |
| 1737936000000 | 1051.15 |
| 1738022400000 | 1039.04 |
| 1738108800000 | 1038.25 |
| 1738195200000 | 1063.2 |
| 1738281600000 | 1056.19 |
| 1738540800000 | 1062.79 |
| 1738627200000 | 1054.43 |
| 1738713600000 | 1065.89 |
| 1738800000000 | 1065.38 |
| 1738886400000 | 1062.99 |
| 1739145600000 | 1073.55 |
| 1739232000000 | 1078.6099 |
| 1739318400000 | 1077.65 |
| 1739404800000 | 1078.9 |
| 1739491200000 | 1076.76 |
| 1739750400000 | 1076.67 |
| 1739836800000 | 1084.46 |
| 1739923200000 | 1089.19 |
| 1740009600000 | 1089.48 |
| 1740096000000 | 1089.49 |
| 1740355200000 | 1085.48 |
| 1740441600000 | 1080.81 |
| 1740528000000 | 1083.34 |
| 1740614400000 | 1062.59 |
| 1740700800000 | 1078.71 |
| 1740960000000 | 1082.43 |
| 1741046400000 | 1064.74 |
| 1741132800000 | 1059.06 |
| 1741219200000 | 1037.84 |
| 1741305600000 | 1055.99 |
| 1741564800000 | 1064.35 |
| 1741651200000 | 1054.1099 |
| 1741737600000 | 1050.2 |
| 1741824000000 | 1052.67 |
| 1741910400000 | 1070.97 |
| 1742169600000 | 1076.53 |
| 1742256000000 | 1069.91 |
| 1742342400000 | 1073.77 |
| 1742428800000 | 1077.54 |
| 1742515200000 | 1070.52 |
| 1742774400000 | 1071.99 |
| 1742860800000 | 1058.25 |
| 1742947200000 | 1065.04 |
| 1743033600000 | 1065.53 |
| 1743120000000 | 1071.77 |
| 1743379200000 | 1083.45 |
| 1743465600000 | 1087.55 |
| 1743552000000 | 1092.39 |
| 1743638400000 | 1089.71 |
| 1743724800000 | 1029.81 |
| 1743984000000 | 1013.23 |
| 1744070400000 | 1007.33 |
| 1744156800000 | 1046.49 |
| 1744243200000 | 1042.66 |
| 1744329600000 | 1055.89 |
| 1744588800000 | 1073.05 |
| 1744675200000 | 1073.5 |
| 1744761600000 | 1064.53 |
| 1744848000000 | 1074.25 |
| 1745280000000 | 1077.01 |
| 1745366400000 | 1079.84 |
| 1745452800000 | 1081.31 |
| 1745539200000 | 1078.29 |
| 1745798400000 | 1084.93 |
| 1745884800000 | 1092 |
| 1745971200000 | 1090.19 |
| 1746057600000 | 1092.67 |
| 1746144000000 | 1099.93 |
| 1746403200000 | 1097.7 |
| 1746489600000 | 1108.82 |
| 1746576000000 | 1113.03 |
| 1746662400000 | 1102.49 |
| 1746748800000 | 1103.43 |
| 1747008000000 | 1091.21 |
| 1747094400000 | 1088.19 |
| 1747180800000 | 1084.28 |
| 1747267200000 | 1107.96 |
| 1747353600000 | 1123.41 |
| 1747612800000 | 1128.53 |
| 1747699200000 | 1133.27 |
| 1747785600000 | 1116.04 |
| 1747872000000 | 1101.84 |
| 1747958400000 | 1114.39 |
| 1748217600000 | 1114.6099 |
| 1748304000000 | 1123 |
| 1748390400000 | 1108.67 |
| 1748476800000 | 1115.17 |
| 1748563200000 | 1127.57 |
| 1748822400000 | 1130.04 |
| 1748908800000 | 1130.45 |
| 1748995200000 | 1113.09 |
| 1749081600000 | 1111.01 |
| 1749168000000 | 1113.53 |
| 1749427200000 | 1105.84 |
| 1749513600000 | 1107.4 |
| 1749600000000 | 1107.66 |
| 1749686400000 | 1121.6 |
| 1749772800000 | 1115.28 |
| 1750032000000 | 1108.8599 |
| 1750118400000 | 1101.92 |
| 1750204800000 | 1103.7 |
| 1750291200000 | 1103.2 |
| 1750377600000 | 1105.17 |
| 1750636800000 | 1118.95 |
| 1750723200000 | 1122.51 |
| 1750809600000 | 1105.92 |
| 1750896000000 | 1114.1099 |
| 1750982400000 | 1116.74 |
| 1751241600000 | 1121.5 |
| 1751328000000 | 1123.85 |
| 1751414400000 | 1110.45 |
| 1751500800000 | 1119.54 |
| 1751587200000 | 1119.58 |
| 1751846400000 | 1121.8 |
| 1751932800000 | 1110.3599 |
| 1752019200000 | 1119.15 |
| 1752105600000 | 1126.96 |
| 1752192000000 | 1126.42 |
| 1752451200000 | 1131.59 |
| 1752537600000 | 1120.69 |
| 1752624000000 | 1120.77 |
| 1752710400000 | 1123.8699 |
| 1752796800000 | 1141 |
| 1753056000000 | 1143.06 |
| 1753142400000 | 1157.33 |
| 1753228800000 | 1149.9 |
| 1753315200000 | 1150.94 |
| 1753401600000 | 1152.98 |
| 1753660800000 | 1141.42 |
| 1753747200000 | 1157.03 |
| 1753833600000 | 1160.54 |
| 1753920000000 | 1165.59 |
| 1754006400000 | 1166.8699 |
| 1754265600000 | 1184.88 |
| 1754352000000 | 1174.5 |
| 1754438400000 | 1166.67 |
| 1754524800000 | 1178.08 |
| 1754611200000 | 1174.4 |
| 1754870400000 | 1172.35 |
| 1754956800000 | 1174.29 |
| 1755043200000 | 1174.76 |
| 1755129600000 | 1166.8699 |
| 1755216000000 | 1163.56 |
| 1755475200000 | 1158.24 |
| 1755561600000 | 1169.8699 |
| 1755648000000 | 1172.18 |
| 1755734400000 | 1165.38 |
| 1755820800000 | 1169.15 |
| 1756080000000 | 1155.57 |
| 1756166400000 | 1158.49 |
| 1756252800000 | 1159.09 |
| 1756339200000 | 1150.34 |
| 1756425600000 | 1148.08 |
| 1756684800000 | 1147.98 |
| 1756771200000 | 1143.54 |
| 1756857600000 | 1140.6099 |
| 1756944000000 | 1139.48 |
| 1757030400000 | 1133.94 |
| 1757289600000 | 1122.51 |
| 1757376000000 | 1130.17 |
| 1757462400000 | 1145.6199 |
| 1757548800000 | 1152.19 |
| 1757635200000 | 1156.15 |
| 1757894400000 | 1156.9 |
| 1757980800000 | 1137.58 |
| 1758067200000 | 1141.25 |
| 1758153600000 | 1141.68 |
| 1758240000000 | 1148.34 |
| 1758499200000 | 1157.4 |
| 1758585600000 | 1162.89 |
| 1758672000000 | 1170.27 |
| 1758758400000 | 1159.96 |
| 1758844800000 | 1176.35 |
| 1759104000000 | 1180.6099 |
| 1759190400000 | 1184.07 |
| 1759276800000 | 1191.49 |
| 1759363200000 | 1188.4 |
| 1759449600000 | 1201.15 |
| 1759708800000 | 1210.24 |
| 1759795200000 | 1214.28 |
| 1759881600000 | 1223 |
| 1759968000000 | 1218.49 |
| 1760054400000 | 1215.23 |
| 1760313600000 | 1222.53 |
| 1760400000000 | 1231.89 |
| 1760486400000 | 1243.1 |
| 1760572800000 | 1231.73 |
| 1760659200000 | 1228.67 |
| 1760918400000 | 1228.74 |
| 1761004800000 | 1217.47 |
| 1761091200000 | 1216.81 |
| 1761177600000 | 1215.6 |
| 1761264000000 | 1227.93 |
| 1761523200000 | 1229.83 |
| 1761609600000 | 1208.19 |
| 1761696000000 | 1203.91 |
| 1761782400000 | 1200.84 |
| 1761868800000 | 1192.13 |
| 1762128000000 | 1191.29 |
| 1762214400000 | 1189.39 |
| 1762300800000 | 1188.99 |
| 1762387200000 | 1183.6 |
| 1762473600000 | 1198.65 |
| 1762732800000 | 1197.8599 |
| 1762819200000 | 1199.21 |
| 1762905600000 | 1202.04 |
| 1762992000000 | 1187.55 |
| 1763078400000 | 1190.72 |
| 1763337600000 | 1200.1099 |
| 1763424000000 | 1198.04 |
| 1763510400000 | 1192.9 |
| 1763596800000 | 1187.05 |
| 1763683200000 | 1187.39 |
| 1763942400000 | 1197.21 |
| 1764028800000 | 1196.07 |
| 1764115200000 | 1210.69 |
| 1764201600000 | 1210.67 |
| 1764288000000 | 1218.6099 |
| STOXX North America 600 Utilities | STOXX North America 600 | |
|---|---|---|
| 2018 | 2.7910398554668 | -5.8923392214051 |
| 2019 | 25.329546983358 | 31.450635644899 |
| 2020 | -1.0518707653451 | 20.559560688843 |
| 2021 | 18.782649414399 | 25.956531548821 |
| 2022 | 0.009202994568346 | -19.836204173547 |
| 2023 | -5.0397043104448 | 26.152081419177 |
| 2024 | 22.450086207743 | 24.585454289109 |
| 2025 | 20.594332179115 | 21.281182627876 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| 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 | 10.607% |
| Constellation Energy | Utilities | USA | 7.453% |
| Southern Co. | Utilities | USA | 6.546% |
| Duke Energy Corp. | Utilities | USA | 6.116% |
| Waste Management Inc. | Utilities | USA | 4.647% |
| American Electric Power Co. In | Utilities | USA | 4.070% |
| VISTRA | Utilities | USA | 3.815% |
| Sempra | Utilities | USA | 3.796% |
| Dominion Energy | Utilities | USA | 3.169% |
| Xcel Energy Inc. | Utilities | USA | 3.038% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.