Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Construction & Materials
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX Construction & Materials | 308.7 | 245.0 | 14.4 | 7.4 | 67.6 | 2.7 | 27.6 | 1.1 | 3.1 |
| EURO STOXX | 8,611.6 | 6,373.9 | 21.4 | 7.2 | 361.6 | 1.4 | 5.7 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Construction and Materials | 100.0 |
|---|
Country weighting
| France | 56.4 |
|---|---|
| Spain | 18.6 |
| Germany | 13.8 |
| Ireland | 4.2 |
| Netherlands | 2.3 |
| Belgium | 1.9 |
| Italy | 1.7 |
| Austria | 1.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Construction & Materials | -0.4 | 20.2 | 21.1 | 68.4 | 103.6 | N/A | N/A | 21.4 | 19.2 | 15.5 |
| EURO STOXX | 2.2 | 18.1 | 19.5 | 51.6 | 79.0 | N/A | N/A | 19.8 | 15.1 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Construction & Materials | N/A | N/A | 21.0 | 17.7 | 19.9 | N/A | N/A | 0.8 | 0.8 | 0.7 |
| EURO STOXX | N/A | N/A | 15.6 | 14.0 | 16.1 | N/A | N/A | 0.9 | 0.8 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Construction & Materials | 0.7 | 0.9 | 0.9 | 0.8 | 0.9 | 9.5 | 11.4 | 11.0 | 9.5 | 10.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Construction & Materials | 0.9 | 1.2 | 1.2 | 1.1 | 1.1 | -3.2 | 0.2 | 0.2 | 0.4 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2025
SUPERSECTOR INDICES
EURO STOXX Construction & Materials
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX Construction & Materials | 17.3 | 15.3 | 17.3 | 15.3 | 2.1 | 2.9 | 0.8 | -3.4 |
| EURO STOXX | 19.1 | 16.5 | 16.9 | 16.0 | 2.0 | 3.0 | 1.3 | 1.0 |
Performance and annual returns
| EURO STOXX Construction & Materials | |
|---|---|
| 536371200000 | 76.28 |
| 536457600000 | 76.28 |
| 536544000000 | 75.53 |
| 536803200000 | 76.35 |
| 536889600000 | 76.82 |
| 536976000000 | 77.19 |
| 537062400000 | 77.51 |
| 537148800000 | 76.95 |
| 537408000000 | 78.72 |
| 537494400000 | 78.13 |
| 537580800000 | 78.24 |
| 537667200000 | 78.64 |
| 537753600000 | 78.4 |
| 538012800000 | 77.83 |
| 538099200000 | 78.34 |
| 538185600000 | 78.9 |
| 538272000000 | 80.14 |
| 538358400000 | 81.34 |
| 538617600000 | 81.35 |
| 538704000000 | 81.72 |
| 538790400000 | 80.96 |
| 538876800000 | 80.45 |
| 538963200000 | 81.45 |
| 539222400000 | 81.91 |
| 539308800000 | 81.54 |
| 539395200000 | 80.4 |
| 539481600000 | 80.16 |
| 539568000000 | 79.69 |
| 539827200000 | 80.14 |
| 539913600000 | 79.42 |
| 540000000000 | 78.7 |
| 540086400000 | 78.83 |
| 540172800000 | 79.47 |
| 540432000000 | 80.12 |
| 540518400000 | 80.31 |
| 540604800000 | 79.95 |
| 540691200000 | 80.46 |
| 540777600000 | 81.58 |
| 541036800000 | 81.94 |
| 541123200000 | 82.32 |
| 541209600000 | 81.34 |
| 541296000000 | 82.35 |
| 541382400000 | 83.66 |
| 541641600000 | 83.63 |
| 541728000000 | 83.51 |
| 541814400000 | 84.51 |
| 541900800000 | 84.98 |
| 541987200000 | 83.48 |
| 542246400000 | 83.57 |
| 542332800000 | 82.43 |
| 542419200000 | 81.77 |
| 542505600000 | 81.75 |
| 542592000000 | 82.29 |
| 542851200000 | 82.35 |
| 542937600000 | 81.12 |
| 543024000000 | 81.89 |
| 543110400000 | 80.77 |
| 543196800000 | 81.44 |
| 543456000000 | 82.34 |
| 543542400000 | 84.17 |
| 543628800000 | 85.12 |
| 543715200000 | 85.52 |
| 543801600000 | 86.06 |
| 544060800000 | 85.02 |
| 544147200000 | 84.5 |
| 544233600000 | 84.69 |
| 544320000000 | 85.35 |
| 544406400000 | 85.86 |
| 544665600000 | 86.39 |
| 544752000000 | 85.93 |
| 544838400000 | 85.45 |
| 544924800000 | 85.65 |
| 545011200000 | 85.31 |
| 545270400000 | 85.55 |
| 545356800000 | 85.81 |
| 545443200000 | 85.95 |
| 545529600000 | 87 |
| 545616000000 | 86.99 |
| 545875200000 | 86.84 |
| 545961600000 | 86.86 |
| 546048000000 | 87.42 |
| 546134400000 | 87.68 |
| 546220800000 | 87.72 |
| 546480000000 | 85.97 |
| 546566400000 | 85.76 |
| 546652800000 | 86.56 |
| 546739200000 | 86.01 |
| 546825600000 | 86.2 |
| 547084800000 | 85.43 |
| 547171200000 | 84.57 |
| 547257600000 | 84.37 |
| 547344000000 | 84.52 |
| 547430400000 | 84.51 |
| 547689600000 | 84.94 |
| 547776000000 | 84.36 |
| 547862400000 | 84.1 |
| 547948800000 | 83.95 |
| 548035200000 | 80.84 |
| 548294400000 | 80.98 |
| 548380800000 | 81.77 |
| 548467200000 | 80.42 |
| 548553600000 | 79.69 |
| 548640000000 | 80.02 |
| 548899200000 | 81.06 |
| 548985600000 | 81.89 |
| 549072000000 | 82.56 |
| 549158400000 | 82.62 |
| 549244800000 | 82.06 |
| 549504000000 | 81.56 |
| 549590400000 | 80.58 |
| 549676800000 | 79.26 |
| 549763200000 | 79.55 |
| 549849600000 | 78.56 |
| 550108800000 | 78.58 |
| 550195200000 | 78.72 |
| 550281600000 | 77.91 |
| 550368000000 | 79.22 |
| 550454400000 | 79.78 |
| 550713600000 | 81.08 |
| 550800000000 | 81.05 |
| 550886400000 | 80.56 |
| 550972800000 | 79.73 |
| 551059200000 | 79.05 |
| 551318400000 | 80.18 |
| 551404800000 | 80.9 |
| 551491200000 | 80.23 |
| 551577600000 | 80.31 |
| 551664000000 | 81.32 |
| 551923200000 | 82.02 |
| 552009600000 | 82.23 |
| 552096000000 | 82.01 |
| 552182400000 | 82.75 |
| 552268800000 | 84.3 |
| 552528000000 | 84.76 |
| 552614400000 | 83.87 |
| 552700800000 | 84.37 |
| 552787200000 | 84.08 |
| 552873600000 | 84.68 |
| 553132800000 | 84.99 |
| 553219200000 | 85.26 |
| 553305600000 | 85.15 |
| 553392000000 | 85.14 |
| 553478400000 | 86.06 |
| 553737600000 | 86.32 |
| 553824000000 | 86.02 |
| 553910400000 | 86.3 |
| 553996800000 | 86.49 |
| 554083200000 | 86.85 |
| 554342400000 | 87.13 |
| 554428800000 | 87.96 |
| 554515200000 | 89 |
| 554601600000 | 89.46 |
| 554688000000 | 89.59 |
| 554947200000 | 89.48 |
| 555033600000 | 87.83 |
| 555120000000 | 87.84 |
| 555206400000 | 88.45 |
| 555292800000 | 88.69 |
| 555552000000 | 87.84 |
| 555638400000 | 87.55 |
| 555724800000 | 88.42 |
| 555811200000 | 88.54 |
| 555897600000 | 89.53 |
| 556156800000 | 89.41 |
| 556243200000 | 89.42 |
| 556329600000 | 88.99 |
| 556416000000 | 89.97 |
| 556502400000 | 90.03 |
| 556761600000 | 90.07 |
| 556848000000 | 90.95 |
| 556934400000 | 91.42 |
| 557020800000 | 92 |
| 557107200000 | 92.42 |
| 557366400000 | 92.45 |
| 557452800000 | 92.23 |
| 557539200000 | 91.74 |
| 557625600000 | 91.54 |
| 557712000000 | 91.98 |
| 557971200000 | 91.04 |
| 558057600000 | 90.99 |
| 558144000000 | 90.48 |
| 558230400000 | 91.05 |
| 558316800000 | 91.78 |
| 558576000000 | 92.43 |
| 558662400000 | 92.27 |
| 558748800000 | 92.26 |
| 558835200000 | 92.79 |
| 558921600000 | 93.09 |
| 559180800000 | 93.23 |
| 559267200000 | 92.89 |
| 559353600000 | 93.52 |
| 559440000000 | 93.41 |
| 559526400000 | 92.82 |
| 559785600000 | 93.81 |
| 559872000000 | 94.22 |
| 559958400000 | 93.41 |
| 560044800000 | 93.8 |
| 560131200000 | 94.08 |
| 560390400000 | 94.46 |
| 560476800000 | 94.22 |
| 560563200000 | 93.98 |
| 560649600000 | 94.11 |
| 560736000000 | 94.07 |
| 560995200000 | 92.65 |
| 561081600000 | 92.36 |
| 561168000000 | 90.97 |
| 561254400000 | 89.09 |
| 561340800000 | 89.95 |
| 561600000000 | 83.37 |
| 561686400000 | 82.49 |
| 561772800000 | 83.5 |
| 561859200000 | 81.76 |
| 561945600000 | 80.62 |
| 562204800000 | 75.56 |
| 562291200000 | 74.44 |
| 562377600000 | 70.59 |
| 562464000000 | 69.35 |
| 562550400000 | 71.68 |
| 562809600000 | 72.23 |
| 562896000000 | 70.39 |
| 562982400000 | 68.46 |
| 563068800000 | 67.61 |
| 563155200000 | 67.42 |
| 563414400000 | 66.71 |
| 563500800000 | 62.93 |
| 563587200000 | 62.18 |
| 563673600000 | 66.1 |
| 563760000000 | 66.07 |
| 564019200000 | 69.36 |
| 564105600000 | 68.59 |
| 564192000000 | 68.24 |
| 564278400000 | 66.99 |
| 564364800000 | 64.96 |
| 564624000000 | 65.79 |
| 564710400000 | 67.29 |
| 564796800000 | 67.35 |
| 564883200000 | 67.24 |
| 564969600000 | 66.88 |
| 565228800000 | 65.87 |
| 565315200000 | 65.4 |
| 565401600000 | 65.18 |
| 565488000000 | 64.84 |
| 565574400000 | 62.76 |
| 565833600000 | 62.2 |
| 565920000000 | 62.83 |
| 566006400000 | 63.3 |
| 566092800000 | 63.26 |
| 566179200000 | 63.72 |
| 566438400000 | 64.85 |
| 566524800000 | 65.9 |
| 566611200000 | 68.03 |
| 566697600000 | 68.4 |
| 566784000000 | 68.23 |
| 567043200000 | 68.98 |
| 567129600000 | 69.1 |
| 567216000000 | 69.54 |
| 567302400000 | 69 |
| 567388800000 | 68.9 |
| 567648000000 | 68.71 |
| 567734400000 | 67.7 |
| 567820800000 | 67.76 |
| 567907200000 | 66.75 |
| 567993600000 | 66.78 |
| 568252800000 | 65.79 |
| 568339200000 | 67.68 |
| 568425600000 | 68.6 |
| 568512000000 | 68.74 |
| 568598400000 | 68.97 |
| 568857600000 | 67.34 |
| 568944000000 | 67.71 |
| 569030400000 | 66.58 |
| 569116800000 | 66.95 |
| 569203200000 | 67.42 |
| 569462400000 | 67.98 |
| 569548800000 | 66.91 |
| 569635200000 | 65.04 |
| 569721600000 | 64.24 |
| 569808000000 | 64.3 |
| 570067200000 | 64.6 |
| 570153600000 | 64.9 |
| 570240000000 | 64.4 |
| 570326400000 | 63.89 |
| 570412800000 | 63.36 |
| 570672000000 | 63.85 |
| 570758400000 | 64.35 |
| 570844800000 | 65.07 |
| 570931200000 | 65.1 |
| 571017600000 | 65.55 |
| 571276800000 | 65.35 |
| 571363200000 | 64.68 |
| 571449600000 | 64.8 |
| 571536000000 | 66.58 |
| 571622400000 | 66.46 |
| 571881600000 | 66.7 |
| 571968000000 | 66.98 |
| 572054400000 | 67.68 |
| 572140800000 | 67.79 |
| 572227200000 | 68.66 |
| 572486400000 | 69.12 |
| 572572800000 | 69.03 |
| 572659200000 | 69.38 |
| 572745600000 | 69.82 |
| 572832000000 | 69.34 |
| 573091200000 | 69.75 |
| 573177600000 | 70.16 |
| 573264000000 | 70.43 |
| 573350400000 | 70.46 |
| 573436800000 | 70.61 |
| 573696000000 | 69.53 |
| 573782400000 | 69.75 |
| 573868800000 | 70.63 |
| 573955200000 | 71.04 |
| 574041600000 | 69.9 |
| 574300800000 | 69.71 |
| 574387200000 | 69.4 |
| 574473600000 | 69.92 |
| 574560000000 | 68.54 |
| 574646400000 | 71.85 |
| 574905600000 | 71.52 |
| 574992000000 | 70.66 |
| 575078400000 | 71.54 |
| 575164800000 | 72.49 |
| 575251200000 | 72.03 |
| 575510400000 | 70.47 |
| 575596800000 | 69.97 |
| 575683200000 | 70.06 |
| 575769600000 | 69.53 |
| 575856000000 | 69.45 |
| 576115200000 | 69.61 |
| 576201600000 | 69.47 |
| 576288000000 | 70.16 |
| 576374400000 | 70.93 |
| 576460800000 | 70.98 |
| 576720000000 | 72.29 |
| 576806400000 | 72.8 |
| 576892800000 | 73.83 |
| 576979200000 | 72.53 |
| 577065600000 | 71.35 |
| 577324800000 | 71.08 |
| 577411200000 | 71.99 |
| 577497600000 | 71.91 |
| 577584000000 | 72.1 |
| 577670400000 | 72.57 |
| 577929600000 | 72.77 |
| 578016000000 | 72.99 |
| 578102400000 | 72.87 |
| 578188800000 | 73.47 |
| 578275200000 | 73.28 |
| 578534400000 | 73.56 |
| 578620800000 | 73.14 |
| 578707200000 | 73.63 |
| 578793600000 | 73.32 |
| 578880000000 | 73.58 |
| 579139200000 | 73.16 |
| 579225600000 | 72.96 |
| 579312000000 | 71.76 |
| 579398400000 | 70.97 |
| 579484800000 | 70.46 |
| 579744000000 | 71.29 |
| 579830400000 | 72.76 |
| 579916800000 | 72.72 |
| 580003200000 | 72.19 |
| 580089600000 | 72.4 |
| 580348800000 | 71.99 |
| 580435200000 | 72.44 |
| 580521600000 | 73.97 |
| 580608000000 | 74.14 |
| 580694400000 | 74.48 |
| 580953600000 | 74.91 |
| 581040000000 | 75.66 |
| 581126400000 | 76.09 |
| 581212800000 | 77.38 |
| 581299200000 | 76.26 |
| 581558400000 | 77.09 |
| 581644800000 | 77.04 |
| 581731200000 | 77.8 |
| 581817600000 | 79.03 |
| 581904000000 | 79.54 |
| 582163200000 | 79.29 |
| 582249600000 | 80.06 |
| 582336000000 | 80.21 |
| 582422400000 | 79.29 |
| 582508800000 | 79.27 |
| 582768000000 | 79.46 |
| 582854400000 | 78.93 |
| 582940800000 | 79.17 |
| 583027200000 | 79.81 |
| 583113600000 | 81.04 |
| 583372800000 | 80.93 |
| 583459200000 | 80.66 |
| 583545600000 | 80.54 |
| 583632000000 | 80.84 |
| 583718400000 | 81.32 |
| 583977600000 | 81.29 |
| 584064000000 | 81.18 |
| 584150400000 | 82.2 |
| 584236800000 | 82.05 |
| 584323200000 | 82.18 |
| 584582400000 | 81.37 |
| 584668800000 | 80.63 |
| 584755200000 | 79.99 |
| 584841600000 | 80.4 |
| 584928000000 | 80.9 |
| 585187200000 | 79.84 |
| 585273600000 | 79.53 |
| 585360000000 | 80.33 |
| 585446400000 | 80.42 |
| 585532800000 | 79.9 |
| 585792000000 | 79.96 |
| 585878400000 | 80.52 |
| 585964800000 | 81.09 |
| 586051200000 | 80.79 |
| 586137600000 | 81.16 |
| 586396800000 | 81.57 |
| 586483200000 | 82.28 |
| 586569600000 | 82.36 |
| 586656000000 | 82.77 |
| 586742400000 | 83.27 |
| 587001600000 | 82.85 |
| 587088000000 | 82.92 |
| 587174400000 | 81.65 |
| 587260800000 | 80.65 |
| 587347200000 | 81.19 |
| 587606400000 | 81.2 |
| 587692800000 | 80.77 |
| 587779200000 | 81.42 |
| 587865600000 | 82.02 |
| 587952000000 | 82.23 |
| 588211200000 | 82.17 |
| 588297600000 | 81.65 |
| 588384000000 | 81.81 |
| 588470400000 | 80.91 |
| 588556800000 | 80.58 |
| 588816000000 | 80 |
| 588902400000 | 80.2 |
| 588988800000 | 80.32 |
| 589075200000 | 79.61 |
| 589161600000 | 79.58 |
| 589420800000 | 80.01 |
| 589507200000 | 80 |
| 589593600000 | 80.02 |
| 589680000000 | 80.2 |
| 589766400000 | 79.55 |
| 590025600000 | 79.68 |
| 590112000000 | 80.56 |
| 590198400000 | 82.04 |
| 590284800000 | 82.3 |
| 590371200000 | 81.94 |
| 590630400000 | 82.33 |
| 590716800000 | 82.27 |
| 590803200000 | 83.05 |
| 590889600000 | 83.53 |
| 590976000000 | 82.92 |
| 591235200000 | 83.56 |
| 591321600000 | 83.6 |
| 591408000000 | 84.74 |
| 591494400000 | 85.27 |
| 591580800000 | 85.22 |
| 591840000000 | 85.09 |
| 591926400000 | 85.59 |
| 592012800000 | 85.94 |
| 592099200000 | 85.98 |
| 592185600000 | 86.21 |
| 592444800000 | 87.16 |
| 592531200000 | 87.18 |
| 592617600000 | 87.12 |
| 592704000000 | 87.99 |
| 592790400000 | 88.48 |
| 593049600000 | 88.28 |
| 593136000000 | 88.93 |
| 593222400000 | 89.31 |
| 593308800000 | 89.16 |
| 593395200000 | 88.93 |
| 593654400000 | 89.51 |
| 593740800000 | 89 |
| 593827200000 | 90.03 |
| 593913600000 | 89.28 |
| 594000000000 | 89.85 |
| 594259200000 | 89.8 |
| 594345600000 | 90 |
| 594432000000 | 90.11 |
| 594518400000 | 89.93 |
| 594604800000 | 90.24 |
| 594864000000 | 89.78 |
| 594950400000 | 90.2 |
| 595036800000 | 89.98 |
| 595123200000 | 89.74 |
| 595209600000 | 89.23 |
| 595468800000 | 88.23 |
| 595555200000 | 87.81 |
| 595641600000 | 88.24 |
| 595728000000 | 87.71 |
| 595814400000 | 87.61 |
| 596073600000 | 87.43 |
| 596160000000 | 86.85 |
| 596246400000 | 87.4 |
| 596332800000 | 87.75 |
| 596419200000 | 88.05 |
| 596678400000 | 87.64 |
| 596764800000 | 87.19 |
| 596851200000 | 87.21 |
| 596937600000 | 87.17 |
| 597024000000 | 86.66 |
| 597283200000 | 86.27 |
| 597369600000 | 86.65 |
| 597456000000 | 87.07 |
| 597542400000 | 87.19 |
| 597628800000 | 88.97 |
| 597888000000 | 88.7 |
| 597974400000 | 88.37 |
| 598060800000 | 88.33 |
| 598147200000 | 87.82 |
| 598233600000 | 88.1 |
| 598492800000 | 88.52 |
| 598579200000 | 89.32 |
| 598665600000 | 89.54 |
| 598752000000 | 89.25 |
| 598838400000 | 90.47 |
| 599097600000 | 90.48 |
| 599184000000 | 91.06 |
| 599270400000 | 91.05 |
| 599356800000 | 91.6 |
| 599443200000 | 92.38 |
| 599702400000 | 92.92 |
| 599788800000 | 92.93 |
| 599875200000 | 93.75 |
| 599961600000 | 93.87 |
| 600048000000 | 94.69 |
| 600307200000 | 95.67 |
| 600393600000 | 95.49 |
| 600480000000 | 95.24 |
| 600566400000 | 95.53 |
| 600652800000 | 95.87 |
| 600912000000 | 96.23 |
| 600998400000 | 96.62 |
| 601084800000 | 96.75 |
| 601171200000 | 97.1 |
| 601257600000 | 96.93 |
| 601516800000 | 96.11 |
| 601603200000 | 96.91 |
| 601689600000 | 98.44 |
| 601776000000 | 97.93 |
| 601862400000 | 98.15 |
| 602121600000 | 98.74 |
| 602208000000 | 98.2 |
| 602294400000 | 97.05 |
| 602380800000 | 97.8 |
| 602467200000 | 99.01 |
| 602726400000 | 98.3 |
| 602812800000 | 98.02 |
| 602899200000 | 98.74 |
| 602985600000 | 98.64 |
| 603072000000 | 98.41 |
| 603331200000 | 97.59 |
| 603417600000 | 97.26 |
| 603504000000 | 96.24 |
| 603590400000 | 96.33 |
| 603676800000 | 96.23 |
| 603936000000 | 97.04 |
| 604022400000 | 97.61 |
| 604108800000 | 97 |
| 604195200000 | 95.6 |
| 604281600000 | 96.1 |
| 604540800000 | 94.02 |
| 604627200000 | 94.81 |
| 604713600000 | 95.1 |
| 604800000000 | 95.95 |
| 604886400000 | 97.1 |
| 605145600000 | 97.7 |
| 605232000000 | 97.98 |
| 605318400000 | 97.46 |
| 605404800000 | 97.45 |
| 605491200000 | 97.03 |
| 605750400000 | 97.87 |
| 605836800000 | 98.22 |
| 605923200000 | 98.97 |
| 606009600000 | 99.12 |
| 606096000000 | 98.63 |
| 606355200000 | 95.97 |
| 606441600000 | 98.31 |
| 606528000000 | 98.42 |
| 606614400000 | 98.53 |
| 606700800000 | 98.57 |
| 606960000000 | 98.61 |
| 607046400000 | 99.05 |
| 607132800000 | 100.09 |
| 607219200000 | 100.52 |
| 607305600000 | 100.96 |
| 607564800000 | 102.61 |
| 607651200000 | 103.69 |
| 607737600000 | 103.96 |
| 607824000000 | 104.02 |
| 607910400000 | 104.55 |
| 608169600000 | 106 |
| 608256000000 | 106.58 |
| 608342400000 | 106.38 |
| 608428800000 | 106.4 |
| 608515200000 | 107.2 |
| 608774400000 | 108.38 |
| 608860800000 | 108.94 |
| 608947200000 | 109.27 |
| 609033600000 | 108.43 |
| 609120000000 | 108.41 |
| 609379200000 | 108.82 |
| 609465600000 | 109.16 |
| 609552000000 | 108.93 |
| 609638400000 | 109.12 |
| 609724800000 | 109.9 |
| 609984000000 | 110.08 |
| 610070400000 | 109.81 |
| 610156800000 | 110.13 |
| 610243200000 | 110.1 |
| 610329600000 | 110.67 |
| 610588800000 | 110.98 |
| 610675200000 | 110.88 |
| 610761600000 | 110.89 |
| 610848000000 | 110.87 |
| 610934400000 | 111.19 |
| 611193600000 | 111.09 |
| 611280000000 | 111.47 |
| 611366400000 | 110.4 |
| 611452800000 | 110.74 |
| 611539200000 | 111.18 |
| 611798400000 | 111.82 |
| 611884800000 | 112.86 |
| 611971200000 | 112.73 |
| 612057600000 | 113.79 |
| 612144000000 | 114.43 |
| 612403200000 | 114.21 |
| 612489600000 | 114.41 |
| 612576000000 | 115.28 |
| 612662400000 | 115.97 |
| 612748800000 | 116.08 |
| 613008000000 | 116.35 |
| 613094400000 | 115.11 |
| 613180800000 | 115.46 |
| 613267200000 | 116.37 |
| 613353600000 | 116.27 |
| 613612800000 | 115.87 |
| 613699200000 | 116.25 |
| 613785600000 | 115.55 |
| 613872000000 | 115.63 |
| 613958400000 | 115.05 |
| 614217600000 | 115.59 |
| 614304000000 | 116.84 |
| 614390400000 | 116.67 |
| 614476800000 | 116.68 |
| 614563200000 | 116.27 |
| 614822400000 | 116.56 |
| 614908800000 | 117.05 |
| 614995200000 | 117.76 |
| 615081600000 | 117.27 |
| 615168000000 | 116.14 |
| 615427200000 | 116.34 |
| 615513600000 | 116.19 |
| 615600000000 | 115.28 |
| 615686400000 | 115.28 |
| 615772800000 | 115.54 |
| 616032000000 | 116.02 |
| 616118400000 | 117.24 |
| 616204800000 | 117.41 |
| 616291200000 | 117.9 |
| 616377600000 | 117.75 |
| 616636800000 | 117.61 |
| 616723200000 | 117.34 |
| 616809600000 | 117.67 |
| 616896000000 | 118.11 |
| 616982400000 | 118.43 |
| 617241600000 | 118.69 |
| 617328000000 | 118.63 |
| 617414400000 | 118.5 |
| 617500800000 | 118.95 |
| 617587200000 | 118.92 |
| 617846400000 | 119.08 |
| 617932800000 | 119.68 |
| 618019200000 | 120.21 |
| 618105600000 | 120.42 |
| 618192000000 | 121.22 |
| 618451200000 | 121.93 |
| 618537600000 | 122.51 |
| 618624000000 | 122.88 |
| 618710400000 | 122.26 |
| 618796800000 | 122.59 |
| 619056000000 | 123.51 |
| 619142400000 | 122.56 |
| 619228800000 | 123.12 |
| 619315200000 | 122.96 |
| 619401600000 | 123.29 |
| 619660800000 | 124.03 |
| 619747200000 | 123.94 |
| 619833600000 | 125.04 |
| 619920000000 | 126.5 |
| 620006400000 | 127.79 |
| 620265600000 | 128.08 |
| 620352000000 | 127.42 |
| 620438400000 | 128.43 |
| 620524800000 | 128.48 |
| 620611200000 | 128.95 |
| 620870400000 | 130.61 |
| 620956800000 | 131.77 |
| 621043200000 | 131.14 |
| 621129600000 | 131.46 |
| 621216000000 | 131.42 |
| 621475200000 | 129.74 |
| 621561600000 | 131.6 |
| 621648000000 | 132.01 |
| 621734400000 | 131.9 |
| 621820800000 | 130.9 |
| 622080000000 | 131.27 |
| 622166400000 | 131.05 |
| 622252800000 | 131.73 |
| 622339200000 | 131.42 |
| 622425600000 | 132.55 |
| 622684800000 | 133.27 |
| 622771200000 | 133.21 |
| 622857600000 | 132.74 |
| 622944000000 | 131.2 |
| 623030400000 | 130.82 |
| 623289600000 | 130.97 |
| 623376000000 | 131.91 |
| 623462400000 | 132.06 |
| 623548800000 | 131.98 |
| 623635200000 | 132.25 |
| 623894400000 | 134.22 |
| 623980800000 | 134.01 |
| 624067200000 | 132.01 |
| 624153600000 | 131.41 |
| 624240000000 | 130.64 |
| 624499200000 | 119.48 |
| 624585600000 | 122.63 |
| 624672000000 | 123.1 |
| 624758400000 | 124.65 |
| 624844800000 | 125.11 |
| 625104000000 | 125.59 |
| 625190400000 | 123.14 |
| 625276800000 | 121.39 |
| 625363200000 | 120.54 |
| 625449600000 | 117.95 |
| 625708800000 | 117.68 |
| 625795200000 | 118.31 |
| 625881600000 | 118.31 |
| 625968000000 | 118.24 |
| 626054400000 | 117.31 |
| 626313600000 | 116.43 |
| 626400000000 | 114.66 |
| 626486400000 | 115.47 |
| 626572800000 | 117.02 |
| 626659200000 | 120.3 |
| 626918400000 | 121.71 |
| 627004800000 | 120.83 |
| 627091200000 | 119.32 |
| 627177600000 | 120.01 |
| 627264000000 | 120.66 |
| 627523200000 | 121.62 |
| 627609600000 | 121.12 |
| 627696000000 | 121.17 |
| 627782400000 | 121.16 |
| 627868800000 | 121.9 |
| 628128000000 | 122.98 |
| 628214400000 | 123.3 |
| 628300800000 | 123.69 |
| 628387200000 | 125.07 |
| 628473600000 | 125.5 |
| 628732800000 | 127.05 |
| 628819200000 | 126.45 |
| 628905600000 | 127.06 |
| 628992000000 | 127.45 |
| 629078400000 | 127.48 |
| 629337600000 | 127.46 |
| 629424000000 | 127.52 |
| 629510400000 | 126.74 |
| 629596800000 | 126.27 |
| 629683200000 | 126.63 |
| 629942400000 | 125.93 |
| 630028800000 | 124.87 |
| 630115200000 | 124.89 |
| 630201600000 | 125.93 |
| 630288000000 | 125.88 |
| 630547200000 | 125.88 |
| 630633600000 | 127.18 |
| 630720000000 | 127.99 |
| 630806400000 | 131.1 |
| 630892800000 | 130.89 |
| 631152000000 | 130.89 |
| 631238400000 | 132.65 |
| 631324800000 | 133.83 |
| 631411200000 | 134.91 |
| 631497600000 | 132.57 |
| 631756800000 | 132.58 |
| 631843200000 | 132.45 |
| 631929600000 | 132.32 |
| 632016000000 | 133.63 |
| 632102400000 | 132.18 |
| 632361600000 | 132.28 |
| 632448000000 | 129.92 |
| 632534400000 | 131.34 |
| 632620800000 | 130.74 |
| 632707200000 | 129.49 |
| 632966400000 | 128.62 |
| 633052800000 | 127.68 |
| 633139200000 | 125.28 |
| 633225600000 | 125.55 |
| 633312000000 | 124.96 |
| 633571200000 | 125.9 |
| 633657600000 | 127.17 |
| 633744000000 | 127.57 |
| 633830400000 | 128.38 |
| 633916800000 | 130.53 |
| 634176000000 | 132.21 |
| 634262400000 | 132.26 |
| 634348800000 | 130.39 |
| 634435200000 | 130.99 |
| 634521600000 | 130.12 |
| 634780800000 | 128.18 |
| 634867200000 | 126.13 |
| 634953600000 | 126.88 |
| 635040000000 | 127.61 |
| 635126400000 | 129.01 |
| 635385600000 | 128.32 |
| 635472000000 | 126.16 |
| 635558400000 | 124.71 |
| 635644800000 | 126.51 |
| 635731200000 | 125.38 |
| 635990400000 | 123.76 |
| 636076800000 | 125.48 |
| 636163200000 | 126.4 |
| 636249600000 | 125.51 |
| 636336000000 | 127.33 |
| 636595200000 | 128.64 |
| 636681600000 | 128.63 |
| 636768000000 | 130.29 |
| 636854400000 | 131.92 |
| 636940800000 | 133.01 |
| 637200000000 | 132.89 |
| 637286400000 | 133.66 |
| 637372800000 | 133.95 |
| 637459200000 | 135.69 |
| 637545600000 | 135.99 |
| 637804800000 | 137.34 |
| 637891200000 | 136.68 |
| 637977600000 | 137.56 |
| 638064000000 | 135.82 |
| 638150400000 | 135.43 |
| 638409600000 | 135.91 |
| 638496000000 | 134.85 |
| 638582400000 | 134.84 |
| 638668800000 | 135.72 |
| 638755200000 | 136.77 |
| 639014400000 | 136.65 |
| 639100800000 | 140.47 |
| 639187200000 | 140.77 |
| 639273600000 | 141.21 |
| 639360000000 | 141.49 |
| 639619200000 | 140.97 |
| 639705600000 | 140.76 |
| 639792000000 | 142.25 |
| 639878400000 | 143.47 |
| 639964800000 | 143.45 |
| 640224000000 | 144.01 |
| 640310400000 | 144.56 |
| 640396800000 | 144.1 |
| 640483200000 | 143.68 |
| 640569600000 | 144.52 |
| 640828800000 | 142.36 |
| 640915200000 | 141.04 |
| 641001600000 | 140.07 |
| 641088000000 | 139.88 |
| 641174400000 | 139.29 |
| 641433600000 | 138.62 |
| 641520000000 | 138.62 |
| 641606400000 | 139.83 |
| 641692800000 | 142 |
| 641779200000 | 143.16 |
| 642038400000 | 145.14 |
| 642124800000 | 145.2 |
| 642211200000 | 145.02 |
| 642297600000 | 144.62 |
| 642384000000 | 144.25 |
| 642643200000 | 144.75 |
| 642729600000 | 144.81 |
| 642816000000 | 143.92 |
| 642902400000 | 144.11 |
| 642988800000 | 143.82 |
| 643248000000 | 141.83 |
| 643334400000 | 141.77 |
| 643420800000 | 142.43 |
| 643507200000 | 142.59 |
| 643593600000 | 142 |
| 643852800000 | 141.82 |
| 643939200000 | 143.75 |
| 644025600000 | 144.12 |
| 644112000000 | 144.06 |
| 644198400000 | 143.54 |
| 644457600000 | 144.5 |
| 644544000000 | 145.55 |
| 644630400000 | 144.01 |
| 644716800000 | 144.15 |
| 644803200000 | 142.87 |
| 645062400000 | 142.16 |
| 645148800000 | 142.82 |
| 645235200000 | 143.9 |
| 645321600000 | 144.1 |
| 645408000000 | 143.04 |
| 645667200000 | 142.48 |
| 645753600000 | 143.01 |
| 645840000000 | 143.86 |
| 645926400000 | 144.78 |
| 646012800000 | 145.39 |
| 646272000000 | 145.92 |
| 646358400000 | 146.73 |
| 646444800000 | 145.81 |
| 646531200000 | 145.45 |
| 646617600000 | 145.63 |
| 646876800000 | 145.65 |
| 646963200000 | 146.6 |
| 647049600000 | 146.57 |
| 647136000000 | 145.83 |
| 647222400000 | 146.07 |
| 647481600000 | 147.04 |
| 647568000000 | 145.45 |
| 647654400000 | 146.21 |
| 647740800000 | 147.02 |
| 647827200000 | 146.84 |
| 648086400000 | 147.87 |
| 648172800000 | 148.83 |
| 648259200000 | 148.74 |
| 648345600000 | 149.67 |
| 648432000000 | 149.39 |
| 648691200000 | 147.75 |
| 648777600000 | 147.6 |
| 648864000000 | 147.81 |
| 648950400000 | 147.38 |
| 649036800000 | 146.76 |
| 649296000000 | 145.45 |
| 649382400000 | 146.58 |
| 649468800000 | 145.6 |
| 649555200000 | 142.08 |
| 649641600000 | 138.51 |
| 649900800000 | 129.41 |
| 649987200000 | 130.67 |
| 650073600000 | 127.18 |
| 650160000000 | 126.93 |
| 650246400000 | 127.22 |
| 650505600000 | 123.24 |
| 650592000000 | 123 |
| 650678400000 | 122.51 |
| 650764800000 | 123.88 |
| 650851200000 | 119.33 |
| 651110400000 | 116.18 |
| 651196800000 | 110.8 |
| 651283200000 | 110.18 |
| 651369600000 | 106.51 |
| 651456000000 | 109.56 |
| 651715200000 | 115.94 |
| 651801600000 | 116.56 |
| 651888000000 | 116.44 |
| 651974400000 | 118.77 |
| 652060800000 | 117.49 |
| 652320000000 | 115.53 |
| 652406400000 | 113.09 |
| 652492800000 | 111.92 |
| 652579200000 | 109.8 |
| 652665600000 | 109.28 |
| 652924800000 | 112.42 |
| 653011200000 | 111.5 |
| 653097600000 | 112.16 |
| 653184000000 | 111.89 |
| 653270400000 | 109.61 |
| 653529600000 | 108.52 |
| 653616000000 | 106.39 |
| 653702400000 | 105.42 |
| 653788800000 | 103.06 |
| 653875200000 | 100.58 |
| 654134400000 | 97.32 |
| 654220800000 | 94.34 |
| 654307200000 | 95.32 |
| 654393600000 | 96.52 |
| 654480000000 | 96.05 |
| 654739200000 | 99.83 |
| 654825600000 | 103.48 |
| 654912000000 | 103.32 |
| 654998400000 | 102.88 |
| 655084800000 | 102.11 |
| 655344000000 | 104.69 |
| 655430400000 | 103.53 |
| 655516800000 | 102.28 |
| 655603200000 | 102.19 |
| 655689600000 | 104.53 |
| 655948800000 | 106.34 |
| 656035200000 | 106.22 |
| 656121600000 | 105.57 |
| 656208000000 | 108.04 |
| 656294400000 | 109.56 |
| 656553600000 | 109.71 |
| 656640000000 | 112.77 |
| 656726400000 | 113.27 |
| 656812800000 | 111.92 |
| 656899200000 | 109.93 |
| 657158400000 | 109.02 |
| 657244800000 | 107.39 |
| 657331200000 | 108.1 |
| 657417600000 | 107.43 |
| 657504000000 | 107.05 |
| 657763200000 | 107.29 |
| 657849600000 | 108 |
| 657936000000 | 106.78 |
| 658022400000 | 104.9 |
| 658108800000 | 104.95 |
| 658368000000 | 105.89 |
| 658454400000 | 105.75 |
| 658540800000 | 104.32 |
| 658627200000 | 104.56 |
| 658713600000 | 105.57 |
| 658972800000 | 106.86 |
| 659059200000 | 106.62 |
| 659145600000 | 106.44 |
| 659232000000 | 106.91 |
| 659318400000 | 106.32 |
| 659577600000 | 104.78 |
| 659664000000 | 104.44 |
| 659750400000 | 104.43 |
| 659836800000 | 104.61 |
| 659923200000 | 104.55 |
| 660182400000 | 107.3 |
| 660268800000 | 107.42 |
| 660355200000 | 108.34 |
| 660441600000 | 110.07 |
| 660528000000 | 110.82 |
| 660787200000 | 110.76 |
| 660873600000 | 109.61 |
| 660960000000 | 109.31 |
| 661046400000 | 108.71 |
| 661132800000 | 107.35 |
| 661392000000 | 105.48 |
| 661478400000 | 105.1 |
| 661564800000 | 104.23 |
| 661651200000 | 101.16 |
| 661737600000 | 101.05 |
| 661996800000 | 100.35 |
| 662083200000 | 100.86 |
| 662169600000 | 99.55 |
| 662256000000 | 97.88 |
| 662342400000 | 99.02 |
| 662601600000 | 98.76 |
| 662688000000 | 98.76 |
| 662774400000 | 97.1 |
| 662860800000 | 97.5 |
| 662947200000 | 98.73 |
| 663206400000 | 96.41 |
| 663292800000 | 95.61 |
| 663379200000 | 98.14 |
| 663465600000 | 95.7 |
| 663552000000 | 95.93 |
| 663811200000 | 92.74 |
| 663897600000 | 93.07 |
| 663984000000 | 92.98 |
| 664070400000 | 99.02 |
| 664156800000 | 98.7 |
| 664416000000 | 97.41 |
| 664502400000 | 96.43 |
| 664588800000 | 95.42 |
| 664675200000 | 96.58 |
| 664761600000 | 96.95 |
| 665020800000 | 97.67 |
| 665107200000 | 97.72 |
| 665193600000 | 100.26 |
| 665280000000 | 100.75 |
| 665366400000 | 101.4 |
| 665625600000 | 102.96 |
| 665712000000 | 103.6 |
| 665798400000 | 103.1 |
| 665884800000 | 103.85 |
| 665971200000 | 104.82 |
| 666230400000 | 106.44 |
| 666316800000 | 105.51 |
| 666403200000 | 106.07 |
| 666489600000 | 106.96 |
| 666576000000 | 108.7 |
| 666835200000 | 110.56 |
| 666921600000 | 112.53 |
| 667008000000 | 111.63 |
| 667094400000 | 112.6 |
| 667180800000 | 114.54 |
| 667440000000 | 117.4 |
| 667526400000 | 115.65 |
| 667612800000 | 116.23 |
| 667699200000 | 117.53 |
| 667785600000 | 115.94 |
| 668044800000 | 117.39 |
| 668131200000 | 119.81 |
| 668217600000 | 122.02 |
| 668304000000 | 122.02 |
| 668390400000 | 122.67 |
| 668649600000 | 122.07 |
| 668736000000 | 121.83 |
| 668822400000 | 121.2 |
| 668908800000 | 122.88 |
| 668995200000 | 122.08 |
| 669254400000 | 121.92 |
| 669340800000 | 120.07 |
| 669427200000 | 118.89 |
| 669513600000 | 119.72 |
| 669600000000 | 119.1 |
| 669859200000 | 119.38 |
| 669945600000 | 119.25 |
| 670032000000 | 119.23 |
| 670118400000 | 119.99 |
| 670204800000 | 120.16 |
| 670464000000 | 121.2 |
| 670550400000 | 120.78 |
| 670636800000 | 122.21 |
| 670723200000 | 121.71 |
| 670809600000 | 123.24 |
| 671068800000 | 124.02 |
| 671155200000 | 125.19 |
| 671241600000 | 123.28 |
| 671328000000 | 123.42 |
| 671414400000 | 123.68 |
| 671673600000 | 123.8 |
| 671760000000 | 123.74 |
| 671846400000 | 124.61 |
| 671932800000 | 124.94 |
| 672019200000 | 123.88 |
| 672278400000 | 122.62 |
| 672364800000 | 123.38 |
| 672451200000 | 123.11 |
| 672537600000 | 123.34 |
| 672624000000 | 121.47 |
| 672883200000 | 122.91 |
| 672969600000 | 122.47 |
| 673056000000 | 122.68 |
| 673142400000 | 123.86 |
| 673228800000 | 123.79 |
| 673488000000 | 123.87 |
| 673574400000 | 124.15 |
| 673660800000 | 123.33 |
| 673747200000 | 123.8 |
| 673833600000 | 124.6 |
| 674092800000 | 123.57 |
| 674179200000 | 123.84 |
| 674265600000 | 122.95 |
| 674352000000 | 122.9 |
| 674438400000 | 122.39 |
| 674697600000 | 122.47 |
| 674784000000 | 122.47 |
| 674870400000 | 123.06 |
| 674956800000 | 123.32 |
| 675043200000 | 122.93 |
| 675302400000 | 123.34 |
| 675388800000 | 123.38 |
| 675475200000 | 123.85 |
| 675561600000 | 124.03 |
| 675648000000 | 125.93 |
| 675907200000 | 126.9 |
| 675993600000 | 126.56 |
| 676080000000 | 126.91 |
| 676166400000 | 126.27 |
| 676252800000 | 125.7 |
| 676512000000 | 125.17 |
| 676598400000 | 126.24 |
| 676684800000 | 125 |
| 676771200000 | 125.31 |
| 676857600000 | 126.23 |
| 677116800000 | 125.18 |
| 677203200000 | 124.1 |
| 677289600000 | 122.5 |
| 677376000000 | 121.23 |
| 677462400000 | 122.79 |
| 677721600000 | 121.49 |
| 677808000000 | 121.63 |
| 677894400000 | 121.52 |
| 677980800000 | 120.88 |
| 678067200000 | 119.33 |
| 678326400000 | 119.33 |
| 678412800000 | 118.65 |
| 678499200000 | 117.71 |
| 678585600000 | 116.93 |
| 678672000000 | 118.73 |
| 678931200000 | 117.2 |
| 679017600000 | 117.66 |
| 679104000000 | 118.22 |
| 679190400000 | 116.85 |
| 679276800000 | 116.77 |
| 679536000000 | 116.79 |
| 679622400000 | 117.18 |
| 679708800000 | 116.35 |
| 679795200000 | 115.23 |
| 679881600000 | 115.62 |
| 680140800000 | 115.29 |
| 680227200000 | 115.94 |
| 680313600000 | 116.24 |
| 680400000000 | 115.9 |
| 680486400000 | 115.11 |
| 680745600000 | 114.82 |
| 680832000000 | 114.62 |
| 680918400000 | 115.13 |
| 681004800000 | 115.35 |
| 681091200000 | 114.91 |
| 681350400000 | 115.3 |
| 681436800000 | 113.95 |
| 681523200000 | 114.94 |
| 681609600000 | 115 |
| 681696000000 | 114.83 |
| 681955200000 | 114.75 |
| 682041600000 | 115.84 |
| 682128000000 | 116.46 |
| 682214400000 | 116.69 |
| 682300800000 | 116.42 |
| 682560000000 | 105.62 |
| 682646400000 | 107.84 |
| 682732800000 | 111.69 |
| 682819200000 | 114.86 |
| 682905600000 | 116.37 |
| 683164800000 | 117.91 |
| 683251200000 | 117.5 |
| 683337600000 | 117.29 |
| 683424000000 | 117.69 |
| 683510400000 | 117.88 |
| 683769600000 | 118.43 |
| 683856000000 | 118.66 |
| 683942400000 | 118.37 |
| 684028800000 | 118.27 |
| 684115200000 | 117.92 |
| 684374400000 | 117.18 |
| 684460800000 | 116.18 |
| 684547200000 | 115.91 |
| 684633600000 | 116.41 |
| 684720000000 | 116.72 |
| 684979200000 | 117.5 |
| 685065600000 | 117.57 |
| 685152000000 | 117.38 |
| 685238400000 | 116.92 |
| 685324800000 | 117.44 |
| 685584000000 | 116.84 |
| 685670400000 | 116.92 |
| 685756800000 | 115.78 |
| 685843200000 | 114.99 |
| 685929600000 | 114.22 |
| 686188800000 | 114.21 |
| 686275200000 | 113.99 |
| 686361600000 | 113.41 |
| 686448000000 | 112.67 |
| 686534400000 | 111.22 |
| 686793600000 | 110.47 |
| 686880000000 | 110.08 |
| 686966400000 | 109.6 |
| 687052800000 | 109.58 |
| 687139200000 | 109.6 |
| 687398400000 | 109.14 |
| 687484800000 | 109.93 |
| 687571200000 | 109.57 |
| 687657600000 | 109.53 |
| 687744000000 | 109.52 |
| 688003200000 | 109.05 |
| 688089600000 | 109.52 |
| 688176000000 | 109.12 |
| 688262400000 | 108.58 |
| 688348800000 | 107.37 |
| 688608000000 | 107.26 |
| 688694400000 | 107.01 |
| 688780800000 | 106.45 |
| 688867200000 | 106.84 |
| 688953600000 | 106.6 |
| 689212800000 | 106.06 |
| 689299200000 | 106.75 |
| 689385600000 | 106.08 |
| 689472000000 | 105.96 |
| 689558400000 | 106.8 |
| 689817600000 | 106.82 |
| 689904000000 | 106.68 |
| 689990400000 | 106.61 |
| 690076800000 | 106.73 |
| 690163200000 | 106.32 |
| 690422400000 | 104.63 |
| 690508800000 | 103.56 |
| 690595200000 | 103.71 |
| 690681600000 | 103.32 |
| 690768000000 | 103.42 |
| 691027200000 | 102.44 |
| 691113600000 | 102.87 |
| 691200000000 | 102.4 |
| 691286400000 | 102.09 |
| 691372800000 | 101.52 |
| 691632000000 | 99.74 |
| 691718400000 | 100.31 |
| 691804800000 | 100.34 |
| 691891200000 | 100.42 |
| 691977600000 | 99.48 |
| 692236800000 | 98.48 |
| 692323200000 | 96.61 |
| 692409600000 | 96.4 |
| 692496000000 | 97.33 |
| 692582400000 | 98.02 |
| 692841600000 | 97.78 |
| 692928000000 | 97.87 |
| 693014400000 | 97.92 |
| 693100800000 | 96.5 |
| 693187200000 | 95.31 |
| 693446400000 | 95.13 |
| 693532800000 | 96.49 |
| 693619200000 | 96.49 |
| 693705600000 | 97.31 |
| 693792000000 | 97.32 |
| 694051200000 | 98.86 |
| 694137600000 | 100 |
| 694310400000 | 99.44 |
| 694396800000 | 100.08 |
| 694656000000 | 102.41 |
| 694742400000 | 103.05 |
| 694828800000 | 102.02 |
| 694915200000 | 103.53 |
| 695001600000 | 105.89 |
| 695260800000 | 105.16 |
| 695347200000 | 106.43 |
| 695433600000 | 108.61 |
| 695520000000 | 109.11 |
| 695606400000 | 109.06 |
| 695865600000 | 108.85 |
| 695952000000 | 109.44 |
| 696038400000 | 109.02 |
| 696124800000 | 108.73 |
| 696211200000 | 108.26 |
| 696470400000 | 108.94 |
| 696556800000 | 109.45 |
| 696643200000 | 109.25 |
| 696729600000 | 109.73 |
| 696816000000 | 109.4 |
| 697075200000 | 110.33 |
| 697161600000 | 109.33 |
| 697248000000 | 110.56 |
| 697334400000 | 110.22 |
| 697420800000 | 111.05 |
| 697680000000 | 109.04 |
| 697766400000 | 109.26 |
| 697852800000 | 109.7 |
| 697939200000 | 110.28 |
| 698025600000 | 110.2 |
| 698284800000 | 109.99 |
| 698371200000 | 112.21 |
| 698457600000 | 112.46 |
| 698544000000 | 114.95 |
| 698630400000 | 115.04 |
| 698889600000 | 116.2 |
| 698976000000 | 115.34 |
| 699062400000 | 116.98 |
| 699148800000 | 116.81 |
| 699235200000 | 116.47 |
| 699494400000 | 116.43 |
| 699580800000 | 116.15 |
| 699667200000 | 116.72 |
| 699753600000 | 115.61 |
| 699840000000 | 115.5 |
| 700099200000 | 115.22 |
| 700185600000 | 115.61 |
| 700272000000 | 114.86 |
| 700358400000 | 114 |
| 700444800000 | 113.76 |
| 700704000000 | 113.63 |
| 700790400000 | 114.08 |
| 700876800000 | 114.41 |
| 700963200000 | 114.31 |
| 701049600000 | 114.54 |
| 701308800000 | 113.12 |
| 701395200000 | 113.31 |
| 701481600000 | 113.85 |
| 701568000000 | 114.71 |
| 701654400000 | 114.69 |
| 701913600000 | 115.55 |
| 702000000000 | 115.59 |
| 702086400000 | 115.25 |
| 702172800000 | 115.93 |
| 702259200000 | 116.15 |
| 702518400000 | 116.11 |
| 702604800000 | 116.37 |
| 702691200000 | 113.16 |
| 702777600000 | 113.87 |
| 702864000000 | 115.65 |
| 703123200000 | 115.11 |
| 703209600000 | 115.05 |
| 703296000000 | 116.82 |
| 703382400000 | 115.4 |
| 703468800000 | 115.34 |
| 703728000000 | 117.03 |
| 703814400000 | 116.61 |
| 703900800000 | 116.74 |
| 703987200000 | 117.2 |
| 704073600000 | 117.29 |
| 704332800000 | 116.58 |
| 704419200000 | 116.5 |
| 704505600000 | 116.24 |
| 704592000000 | 116.45 |
| 704678400000 | 116.14 |
| 704937600000 | 115.83 |
| 705024000000 | 116.49 |
| 705110400000 | 116.09 |
| 705196800000 | 116.73 |
| 705283200000 | 117.97 |
| 705542400000 | 118.59 |
| 705628800000 | 118.26 |
| 705715200000 | 117.2 |
| 705801600000 | 115.84 |
| 705888000000 | 116.32 |
| 706147200000 | 116.45 |
| 706233600000 | 116.55 |
| 706320000000 | 117 |
| 706406400000 | 116.67 |
| 706492800000 | 117.36 |
| 706752000000 | 117.77 |
| 706838400000 | 117.13 |
| 706924800000 | 116.22 |
| 707011200000 | 116.23 |
| 707097600000 | 117.22 |
| 707356800000 | 117.08 |
| 707443200000 | 116.84 |
| 707529600000 | 116.08 |
| 707616000000 | 115.83 |
| 707702400000 | 115.51 |
| 707961600000 | 115.21 |
| 708048000000 | 113.78 |
| 708134400000 | 113.54 |
| 708220800000 | 112.51 |
| 708307200000 | 112.51 |
| 708566400000 | 111.73 |
| 708652800000 | 111.95 |
| 708739200000 | 111.79 |
| 708825600000 | 110.74 |
| 708912000000 | 110.93 |
| 709171200000 | 110.1 |
| 709257600000 | 110.28 |
| 709344000000 | 109.72 |
| 709430400000 | 109.4 |
| 709516800000 | 109.83 |
| 709776000000 | 108.06 |
| 709862400000 | 108.04 |
| 709948800000 | 106.21 |
| 710035200000 | 107.45 |
| 710121600000 | 107.24 |
| 710380800000 | 106.16 |
| 710467200000 | 106.27 |
| 710553600000 | 105.02 |
| 710640000000 | 106.44 |
| 710726400000 | 106.81 |
| 710985600000 | 105.64 |
| 711072000000 | 105.42 |
| 711158400000 | 104.17 |
| 711244800000 | 104.45 |
| 711331200000 | 101.95 |
| 711590400000 | 99.31 |
| 711676800000 | 99.01 |
| 711763200000 | 97.56 |
| 711849600000 | 96.68 |
| 711936000000 | 95.14 |
| 712195200000 | 95.66 |
| 712281600000 | 96.69 |
| 712368000000 | 98.45 |
| 712454400000 | 98.44 |
| 712540800000 | 98.2 |
| 712800000000 | 98.21 |
| 712886400000 | 98.57 |
| 712972800000 | 98.42 |
| 713059200000 | 98.28 |
| 713145600000 | 95.86 |
| 713404800000 | 94.38 |
| 713491200000 | 92.66 |
| 713577600000 | 92.07 |
| 713664000000 | 91.42 |
| 713750400000 | 93.59 |
| 714009600000 | 93.96 |
| 714096000000 | 93.15 |
| 714182400000 | 93.16 |
| 714268800000 | 92.52 |
| 714355200000 | 93.69 |
| 714614400000 | 90.05 |
| 714700800000 | 89.14 |
| 714787200000 | 88.77 |
| 714873600000 | 89.59 |
| 714960000000 | 89.06 |
| 715219200000 | 89.6 |
| 715305600000 | 88.76 |
| 715392000000 | 88.54 |
| 715478400000 | 90.57 |
| 715564800000 | 90.83 |
| 715824000000 | 90.79 |
| 715910400000 | 90.33 |
| 715996800000 | 89.7 |
| 716083200000 | 88.67 |
| 716169600000 | 88.71 |
| 716428800000 | 94.12 |
| 716515200000 | 92.77 |
| 716601600000 | 94.89 |
| 716688000000 | 93.33 |
| 716774400000 | 97.65 |
| 717033600000 | 95.63 |
| 717120000000 | 96.35 |
| 717206400000 | 94.66 |
| 717292800000 | 95.79 |
| 717379200000 | 95.7 |
| 717638400000 | 92.83 |
| 717724800000 | 91.73 |
| 717811200000 | 91.27 |
| 717897600000 | 89.99 |
| 717984000000 | 90.44 |
| 718243200000 | 86.17 |
| 718329600000 | 86.83 |
| 718416000000 | 86.65 |
| 718502400000 | 88.06 |
| 718588800000 | 89.2 |
| 718848000000 | 88.75 |
| 718934400000 | 88.85 |
| 719020800000 | 87.54 |
| 719107200000 | 87.14 |
| 719193600000 | 87.12 |
| 719452800000 | 86.07 |
| 719539200000 | 88.51 |
| 719625600000 | 87.83 |
| 719712000000 | 88.94 |
| 719798400000 | 90.66 |
| 720057600000 | 90.62 |
| 720144000000 | 90.6 |
| 720230400000 | 90.01 |
| 720316800000 | 90.05 |
| 720403200000 | 90.27 |
| 720662400000 | 90.57 |
| 720748800000 | 92.52 |
| 720835200000 | 93.49 |
| 720921600000 | 93.19 |
| 721008000000 | 92.01 |
| 721267200000 | 92.96 |
| 721353600000 | 94.01 |
| 721440000000 | 94.26 |
| 721526400000 | 93.93 |
| 721612800000 | 92.45 |
| 721872000000 | 92.33 |
| 721958400000 | 92.51 |
| 722044800000 | 92.87 |
| 722131200000 | 92.13 |
| 722217600000 | 91.38 |
| 722476800000 | 90.33 |
| 722563200000 | 91.67 |
| 722649600000 | 91.63 |
| 722736000000 | 91.73 |
| 722822400000 | 93.19 |
| 723081600000 | 93.93 |
| 723168000000 | 94.07 |
| 723254400000 | 93.48 |
| 723340800000 | 94 |
| 723427200000 | 93.24 |
| 723686400000 | 93.42 |
| 723772800000 | 92.35 |
| 723859200000 | 92.35 |
| 723945600000 | 91.61 |
| 724032000000 | 91.2 |
| 724291200000 | 90.13 |
| 724377600000 | 90.36 |
| 724464000000 | 89.85 |
| 724550400000 | 90.13 |
| 724636800000 | 90.42 |
| 724896000000 | 91.67 |
| 724982400000 | 92.89 |
| 725068800000 | 93.35 |
| 725155200000 | 94.05 |
| 725241600000 | 94.08 |
| 725500800000 | 93.59 |
| 725587200000 | 94.45 |
| 725673600000 | 93.92 |
| 725760000000 | 93.21 |
| 726105600000 | 92.63 |
| 726192000000 | 94.24 |
| 726278400000 | 94.79 |
| 726364800000 | 94.36 |
| 726451200000 | 94.08 |
| 726710400000 | 93.02 |
| 726796800000 | 92.47 |
| 726883200000 | 92.19 |
| 726969600000 | 92.67 |
| 727056000000 | 94.08 |
| 727315200000 | 95.22 |
| 727401600000 | 95.7 |
| 727488000000 | 95.62 |
| 727574400000 | 95.86 |
| 727660800000 | 95.97 |
| 727920000000 | 94.55 |
| 728006400000 | 95.56 |
| 728092800000 | 95.2 |
| 728179200000 | 95.54 |
| 728265600000 | 95.34 |
| 728524800000 | 95.89 |
| 728611200000 | 95.86 |
| 728697600000 | 97.79 |
| 728784000000 | 98.93 |
| 728870400000 | 101.09 |
| 729129600000 | 101.63 |
| 729216000000 | 101.16 |
| 729302400000 | 101.75 |
| 729388800000 | 102.21 |
| 729475200000 | 102.51 |
| 729734400000 | 103.42 |
| 729820800000 | 102.19 |
| 729907200000 | 102.33 |
| 729993600000 | 103.66 |
| 730080000000 | 104.09 |
| 730339200000 | 105.23 |
| 730425600000 | 104.17 |
| 730512000000 | 104.29 |
| 730598400000 | 103.62 |
| 730684800000 | 105.97 |
| 730944000000 | 107.69 |
| 731030400000 | 108.01 |
| 731116800000 | 108.07 |
| 731203200000 | 107.78 |
| 731289600000 | 107.55 |
| 731548800000 | 108.01 |
| 731635200000 | 108.54 |
| 731721600000 | 108.48 |
| 731808000000 | 108.52 |
| 731894400000 | 107.82 |
| 732153600000 | 108.36 |
| 732240000000 | 108.09 |
| 732326400000 | 107.55 |
| 732412800000 | 107.71 |
| 732499200000 | 108.04 |
| 732758400000 | 105.56 |
| 732844800000 | 106.07 |
| 732931200000 | 106.21 |
| 733017600000 | 107.05 |
| 733104000000 | 108.38 |
| 733363200000 | 109.64 |
| 733449600000 | 109.15 |
| 733536000000 | 109.76 |
| 733622400000 | 108.05 |
| 733708800000 | 106.79 |
| 733968000000 | 106.84 |
| 734054400000 | 107.1 |
| 734140800000 | 106.79 |
| 734227200000 | 107.6 |
| 734313600000 | 107.2 |
| 734572800000 | 107.37 |
| 734659200000 | 109.34 |
| 734745600000 | 109.19 |
| 734832000000 | 108.84 |
| 734918400000 | 108.84 |
| 735177600000 | 109.08 |
| 735264000000 | 107.87 |
| 735350400000 | 106.25 |
| 735436800000 | 106.21 |
| 735523200000 | 105.89 |
| 735782400000 | 106.12 |
| 735868800000 | 105.88 |
| 735955200000 | 106.02 |
| 736041600000 | 105.72 |
| 736128000000 | 105.43 |
| 736387200000 | 106.04 |
| 736473600000 | 106.5 |
| 736560000000 | 106.68 |
| 736646400000 | 106.6 |
| 736732800000 | 105.21 |
| 736992000000 | 105.07 |
| 737078400000 | 104.84 |
| 737164800000 | 105.08 |
| 737251200000 | 105.5 |
| 737337600000 | 104.97 |
| 737596800000 | 104.36 |
| 737683200000 | 104.78 |
| 737769600000 | 104.46 |
| 737856000000 | 104.47 |
| 737942400000 | 104.48 |
| 738201600000 | 105.5 |
| 738288000000 | 106.92 |
| 738374400000 | 106.98 |
| 738460800000 | 107.18 |
| 738547200000 | 107.22 |
| 738806400000 | 107.19 |
| 738892800000 | 106.76 |
| 738979200000 | 106.65 |
| 739065600000 | 106.4 |
| 739152000000 | 106.26 |
| 739411200000 | 106.74 |
| 739497600000 | 105.96 |
| 739584000000 | 106.23 |
| 739670400000 | 106.07 |
| 739756800000 | 106.47 |
| 740016000000 | 106.27 |
| 740102400000 | 105.6 |
| 740188800000 | 105.72 |
| 740275200000 | 105.17 |
| 740361600000 | 105.37 |
| 740620800000 | 105.37 |
| 740707200000 | 106.71 |
| 740793600000 | 106.57 |
| 740880000000 | 107.26 |
| 740966400000 | 107.58 |
| 741225600000 | 107.5 |
| 741312000000 | 107.11 |
| 741398400000 | 106.77 |
| 741484800000 | 106.84 |
| 741571200000 | 106.27 |
| 741830400000 | 105.62 |
| 741916800000 | 105.95 |
| 742003200000 | 105.85 |
| 742089600000 | 108.1 |
| 742176000000 | 108.02 |
| 742435200000 | 108.32 |
| 742521600000 | 108.36 |
| 742608000000 | 108.45 |
| 742694400000 | 108.85 |
| 742780800000 | 108.3 |
| 743040000000 | 108.79 |
| 743126400000 | 108.38 |
| 743212800000 | 107.57 |
| 743299200000 | 108.45 |
| 743385600000 | 109.65 |
| 743644800000 | 110.72 |
| 743731200000 | 111.31 |
| 743817600000 | 110.96 |
| 743904000000 | 113.59 |
| 743990400000 | 115.71 |
| 744249600000 | 115.66 |
| 744336000000 | 114.76 |
| 744422400000 | 115.58 |
| 744508800000 | 115.59 |
| 744595200000 | 116.71 |
| 744854400000 | 118.23 |
| 744940800000 | 117.61 |
| 745027200000 | 119.6 |
| 745113600000 | 118.76 |
| 745200000000 | 119.2 |
| 745459200000 | 119.45 |
| 745545600000 | 119.33 |
| 745632000000 | 119.86 |
| 745718400000 | 119.42 |
| 745804800000 | 118.92 |
| 746064000000 | 117.94 |
| 746150400000 | 117.93 |
| 746236800000 | 119.44 |
| 746323200000 | 119.31 |
| 746409600000 | 119.6 |
| 746668800000 | 120.38 |
| 746755200000 | 120.74 |
| 746841600000 | 119.96 |
| 746928000000 | 119.67 |
| 747014400000 | 120.02 |
| 747273600000 | 119.45 |
| 747360000000 | 118.09 |
| 747446400000 | 117.51 |
| 747532800000 | 117.28 |
| 747619200000 | 117.71 |
| 747878400000 | 117.52 |
| 747964800000 | 117.87 |
| 748051200000 | 116.87 |
| 748137600000 | 116.1 |
| 748224000000 | 116.74 |
| 748483200000 | 116.6 |
| 748569600000 | 115.86 |
| 748656000000 | 115.1 |
| 748742400000 | 115.05 |
| 748828800000 | 114.56 |
| 749088000000 | 115.21 |
| 749174400000 | 115.37 |
| 749260800000 | 115.26 |
| 749347200000 | 115.05 |
| 749433600000 | 114.84 |
| 749692800000 | 115.46 |
| 749779200000 | 116.78 |
| 749865600000 | 117.33 |
| 749952000000 | 116.97 |
| 750038400000 | 118.09 |
| 750297600000 | 117.03 |
| 750384000000 | 116.79 |
| 750470400000 | 116.99 |
| 750556800000 | 116.38 |
| 750643200000 | 116.88 |
| 750902400000 | 117.74 |
| 750988800000 | 117.16 |
| 751075200000 | 117.28 |
| 751161600000 | 118.35 |
| 751248000000 | 118.81 |
| 751507200000 | 119.82 |
| 751593600000 | 118.83 |
| 751680000000 | 118.28 |
| 751766400000 | 118.66 |
| 751852800000 | 118.99 |
| 752112000000 | 118.91 |
| 752198400000 | 118.88 |
| 752284800000 | 119 |
| 752371200000 | 118.15 |
| 752457600000 | 116.27 |
| 752716800000 | 116.41 |
| 752803200000 | 116.81 |
| 752889600000 | 116.53 |
| 752976000000 | 116.32 |
| 753062400000 | 115.63 |
| 753321600000 | 116 |
| 753408000000 | 116.53 |
| 753494400000 | 117.81 |
| 753580800000 | 117.81 |
| 753667200000 | 116.89 |
| 753926400000 | 115.25 |
| 754012800000 | 114.79 |
| 754099200000 | 114.46 |
| 754185600000 | 115.81 |
| 754272000000 | 116.34 |
| 754531200000 | 116.06 |
| 754617600000 | 115.86 |
| 754704000000 | 117.91 |
| 754790400000 | 118.62 |
| 754876800000 | 118.99 |
| 755136000000 | 119.25 |
| 755222400000 | 118.96 |
| 755308800000 | 120.06 |
| 755395200000 | 121.19 |
| 755481600000 | 121.35 |
| 755740800000 | 121.92 |
| 755827200000 | 120.54 |
| 755913600000 | 120.71 |
| 756000000000 | 121.16 |
| 756086400000 | 122.48 |
| 756345600000 | 124.09 |
| 756432000000 | 123.92 |
| 756518400000 | 124.1 |
| 756604800000 | 125.6 |
| 756691200000 | 126.08 |
| 756950400000 | 127.2 |
| 757036800000 | 127.09 |
| 757123200000 | 127.85 |
| 757209600000 | 127.8 |
| 757296000000 | 127.58 |
| 757555200000 | 130.01 |
| 757641600000 | 131.7 |
| 757728000000 | 132.19 |
| 757814400000 | 133.32 |
| 757900800000 | 134.02 |
| 758160000000 | 134.73 |
| 758246400000 | 136.35 |
| 758332800000 | 134.8 |
| 758419200000 | 133.79 |
| 758505600000 | 134.41 |
| 758764800000 | 134.54 |
| 758851200000 | 134.04 |
| 758937600000 | 135.42 |
| 759024000000 | 135.22 |
| 759110400000 | 135.95 |
| 759369600000 | 136.8 |
| 759456000000 | 138.33 |
| 759542400000 | 138.23 |
| 759628800000 | 138.18 |
| 759715200000 | 139.24 |
| 759974400000 | 139.73 |
| 760060800000 | 139.66 |
| 760147200000 | 140.39 |
| 760233600000 | 139.85 |
| 760320000000 | 140.08 |
| 760579200000 | 137.88 |
| 760665600000 | 138.8 |
| 760752000000 | 137.84 |
| 760838400000 | 137.88 |
| 760924800000 | 136.66 |
| 761184000000 | 135.41 |
| 761270400000 | 136 |
| 761356800000 | 137.11 |
| 761443200000 | 138.13 |
| 761529600000 | 137.35 |
| 761788800000 | 136.01 |
| 761875200000 | 135.05 |
| 761961600000 | 136.61 |
| 762048000000 | 134.98 |
| 762134400000 | 134.5 |
| 762393600000 | 135.81 |
| 762480000000 | 134.27 |
| 762566400000 | 132.43 |
| 762652800000 | 133.75 |
| 762739200000 | 134.99 |
| 762998400000 | 136.62 |
| 763084800000 | 136.91 |
| 763171200000 | 135.85 |
| 763257600000 | 136.97 |
| 763344000000 | 135.85 |
| 763603200000 | 137 |
| 763689600000 | 136.93 |
| 763776000000 | 136.28 |
| 763862400000 | 136.02 |
| 763948800000 | 135.68 |
| 764208000000 | 134.66 |
| 764294400000 | 134.45 |
| 764380800000 | 134.92 |
| 764467200000 | 133.67 |
| 764553600000 | 132.87 |
| 764812800000 | 132.74 |
| 764899200000 | 132.58 |
| 764985600000 | 131.32 |
| 765072000000 | 131.7 |
| 765158400000 | 132.13 |
| 765417600000 | 131.82 |
| 765504000000 | 131.85 |
| 765590400000 | 133.68 |
| 765676800000 | 134.26 |
| 765763200000 | 134.21 |
| 766022400000 | 134.71 |
| 766108800000 | 135.66 |
| 766195200000 | 136.57 |
| 766281600000 | 135.26 |
| 766368000000 | 136.29 |
| 766627200000 | 136.16 |
| 766713600000 | 134.83 |
| 766800000000 | 133.84 |
| 766886400000 | 133 |
| 766972800000 | 135.37 |
| 767232000000 | 133.95 |
| 767318400000 | 135.32 |
| 767404800000 | 135.95 |
| 767491200000 | 136.23 |
| 767577600000 | 135.73 |
| 767836800000 | 136.07 |
| 767923200000 | 136.78 |
| 768009600000 | 135 |
| 768096000000 | 135.49 |
| 768182400000 | 135.76 |
| 768441600000 | 134.2 |
| 768528000000 | 134.92 |
| 768614400000 | 134.94 |
| 768700800000 | 135.4 |
| 768787200000 | 136.06 |
| 769046400000 | 136.01 |
| 769132800000 | 135.64 |
| 769219200000 | 135.47 |
| 769305600000 | 134.38 |
| 769392000000 | 133.61 |
| 769651200000 | 133.58 |
| 769737600000 | 132.47 |
| 769824000000 | 131.24 |
| 769910400000 | 130.74 |
| 769996800000 | 130.63 |
| 770256000000 | 130.8 |
| 770342400000 | 128.85 |
| 770428800000 | 126.95 |
| 770515200000 | 127.68 |
| 770601600000 | 127.93 |
| 770860800000 | 128.17 |
| 770947200000 | 128.28 |
| 771033600000 | 129.41 |
| 771120000000 | 129.45 |
| 771206400000 | 129.96 |
| 771465600000 | 127.28 |
| 771552000000 | 126.23 |
| 771638400000 | 125.59 |
| 771724800000 | 123.96 |
| 771811200000 | 123.58 |
| 772070400000 | 121.56 |
| 772156800000 | 121.21 |
| 772243200000 | 121.93 |
| 772329600000 | 124.16 |
| 772416000000 | 123.59 |
| 772675200000 | 122.72 |
| 772761600000 | 123.22 |
| 772848000000 | 124.99 |
| 772934400000 | 123.46 |
| 773020800000 | 123.26 |
| 773280000000 | 123.2 |
| 773366400000 | 123.09 |
| 773452800000 | 123.69 |
| 773539200000 | 124.2 |
| 773625600000 | 124.43 |
| 773884800000 | 125.4 |
| 773971200000 | 124.73 |
| 774057600000 | 126.01 |
| 774144000000 | 126.26 |
| 774230400000 | 126.51 |
| 774489600000 | 127.95 |
| 774576000000 | 129.14 |
| 774662400000 | 129.84 |
| 774748800000 | 130.81 |
| 774835200000 | 130.8 |
| 775094400000 | 130.97 |
| 775180800000 | 131.62 |
| 775267200000 | 130.67 |
| 775353600000 | 130.12 |
| 775440000000 | 130.34 |
| 775699200000 | 130.41 |
| 775785600000 | 132.34 |
| 775872000000 | 132.22 |
| 775958400000 | 132.14 |
| 776044800000 | 133.04 |
| 776304000000 | 133.08 |
| 776390400000 | 132.06 |
| 776476800000 | 131.33 |
| 776563200000 | 130.74 |
| 776649600000 | 128.93 |
| 776908800000 | 128.95 |
| 776995200000 | 130.49 |
| 777081600000 | 131.02 |
| 777168000000 | 130.03 |
| 777254400000 | 130.85 |
| 777513600000 | 129.68 |
| 777600000000 | 129.88 |
| 777686400000 | 129.77 |
| 777772800000 | 131.64 |
| 777859200000 | 133.01 |
| 778118400000 | 133.99 |
| 778204800000 | 133.77 |
| 778291200000 | 133.77 |
| 778377600000 | 132.58 |
| 778464000000 | 132.19 |
| 778723200000 | 131.21 |
| 778809600000 | 129.09 |
| 778896000000 | 130 |
| 778982400000 | 130.37 |
| 779068800000 | 129.68 |
| 779328000000 | 129.25 |
| 779414400000 | 128.42 |
| 779500800000 | 128.13 |
| 779587200000 | 129.41 |
| 779673600000 | 129.17 |
| 779932800000 | 129.57 |
| 780019200000 | 129.52 |
| 780105600000 | 128.4 |
| 780192000000 | 127.85 |
| 780278400000 | 129 |
| 780537600000 | 127.82 |
| 780624000000 | 127.36 |
| 780710400000 | 127.82 |
| 780796800000 | 126.88 |
| 780883200000 | 126.09 |
| 781142400000 | 124.8 |
| 781228800000 | 123.97 |
| 781315200000 | 122.29 |
| 781401600000 | 121.56 |
| 781488000000 | 121.67 |
| 781747200000 | 123.26 |
| 781833600000 | 124.99 |
| 781920000000 | 124.98 |
| 782006400000 | 126.57 |
| 782092800000 | 126.28 |
| 782352000000 | 125.97 |
| 782438400000 | 125.16 |
| 782524800000 | 124.28 |
| 782611200000 | 124.1 |
| 782697600000 | 122.36 |
| 782956800000 | 122.04 |
| 783043200000 | 121.21 |
| 783129600000 | 121.38 |
| 783216000000 | 122.71 |
| 783302400000 | 123.81 |
| 783561600000 | 124.25 |
| 783648000000 | 124.54 |
| 783734400000 | 124.15 |
| 783820800000 | 124.16 |
| 783907200000 | 124.18 |
| 784166400000 | 122.89 |
| 784252800000 | 123.53 |
| 784339200000 | 124.95 |
| 784425600000 | 125.23 |
| 784512000000 | 125.29 |
| 784771200000 | 124.69 |
| 784857600000 | 125.33 |
| 784944000000 | 125.06 |
| 785030400000 | 124.13 |
| 785116800000 | 123.96 |
| 785376000000 | 123.73 |
| 785462400000 | 122.4 |
| 785548800000 | 120.51 |
| 785635200000 | 121.91 |
| 785721600000 | 122.53 |
| 785980800000 | 122.96 |
| 786067200000 | 122.81 |
| 786153600000 | 123.82 |
| 786240000000 | 122.91 |
| 786326400000 | 122.74 |
| 786585600000 | 122.58 |
| 786672000000 | 122 |
| 786758400000 | 121.94 |
| 786844800000 | 121.42 |
| 786931200000 | 120.87 |
| 787190400000 | 119.46 |
| 787276800000 | 118.79 |
| 787363200000 | 118.67 |
| 787449600000 | 118.84 |
| 787536000000 | 118.59 |
| 787795200000 | 118.94 |
| 787881600000 | 119.1 |
| 787968000000 | 120.05 |
| 788054400000 | 120.89 |
| 788140800000 | 121.12 |
| 788400000000 | 121.66 |
| 788486400000 | 121.34 |
| 788572800000 | 121.88 |
| 788659200000 | 119.33 |
| 788745600000 | 119.63 |
| 789004800000 | 119.2 |
| 789091200000 | 119.19 |
| 789177600000 | 119.46 |
| 789264000000 | 118.84 |
| 789350400000 | 118.6 |
| 789609600000 | 117.43 |
| 789696000000 | 117.22 |
| 789782400000 | 116.45 |
| 789868800000 | 116.33 |
| 789955200000 | 117.09 |
| 790214400000 | 118.24 |
| 790300800000 | 117.64 |
| 790387200000 | 117.12 |
| 790473600000 | 117.19 |
| 790560000000 | 116.82 |
| 790819200000 | 115.24 |
| 790905600000 | 115.02 |
| 790992000000 | 115.78 |
| 791078400000 | 116.49 |
| 791164800000 | 115.78 |
| 791424000000 | 115.67 |
| 791510400000 | 114.97 |
| 791596800000 | 116.37 |
| 791683200000 | 116.01 |
| 791769600000 | 117.12 |
| 792028800000 | 118.15 |
| 792115200000 | 117.82 |
| 792201600000 | 117.31 |
| 792288000000 | 118.13 |
| 792374400000 | 117.4 |
| 792633600000 | 117.17 |
| 792720000000 | 117.32 |
| 792806400000 | 117.93 |
| 792892800000 | 116.96 |
| 792979200000 | 116.31 |
| 793238400000 | 115.16 |
| 793324800000 | 114.78 |
| 793411200000 | 113.91 |
| 793497600000 | 114.52 |
| 793584000000 | 113.73 |
| 793843200000 | 113.17 |
| 793929600000 | 113.07 |
| 794016000000 | 114.1 |
| 794102400000 | 114.47 |
| 794188800000 | 114.26 |
| 794448000000 | 113.6 |
| 794534400000 | 112.33 |
| 794620800000 | 111.46 |
| 794707200000 | 109.82 |
| 794793600000 | 110.08 |
| 795052800000 | 109.21 |
| 795139200000 | 110.92 |
| 795225600000 | 109.74 |
| 795312000000 | 110.32 |
| 795398400000 | 110.95 |
| 795657600000 | 111.36 |
| 795744000000 | 110.58 |
| 795830400000 | 109.73 |
| 795916800000 | 107.78 |
| 796003200000 | 108.16 |
| 796262400000 | 109.35 |
| 796348800000 | 109.54 |
| 796435200000 | 110.11 |
| 796521600000 | 111.96 |
| 796608000000 | 110.64 |
| 796867200000 | 111.08 |
| 796953600000 | 112.56 |
| 797040000000 | 113.17 |
| 797126400000 | 112.7 |
| 797212800000 | 113.17 |
| 797472000000 | 112.22 |
| 797558400000 | 112.05 |
| 797644800000 | 112.63 |
| 797731200000 | 113.53 |
| 797817600000 | 113.73 |
| 798076800000 | 113.67 |
| 798163200000 | 112.45 |
| 798249600000 | 114.2 |
| 798336000000 | 114.91 |
| 798422400000 | 116.1 |
| 798681600000 | 116 |
| 798768000000 | 117.28 |
| 798854400000 | 117.75 |
| 798940800000 | 117.34 |
| 799027200000 | 116.66 |
| 799286400000 | 116.71 |
| 799372800000 | 118.36 |
| 799459200000 | 119.94 |
| 799545600000 | 119.73 |
| 799632000000 | 118.29 |
| 799891200000 | 118.72 |
| 799977600000 | 121.5 |
| 800064000000 | 122.38 |
| 800150400000 | 123.65 |
| 800236800000 | 123.44 |
| 800496000000 | 122.08 |
| 800582400000 | 123.11 |
| 800668800000 | 122.33 |
| 800755200000 | 121.07 |
| 800841600000 | 120.18 |
| 801100800000 | 120.93 |
| 801187200000 | 121.04 |
| 801273600000 | 121.64 |
| 801360000000 | 121.23 |
| 801446400000 | 121.09 |
| 801705600000 | 120.72 |
| 801792000000 | 120.75 |
| 801878400000 | 121.21 |
| 801964800000 | 120.81 |
| 802051200000 | 120.33 |
| 802310400000 | 120.75 |
| 802396800000 | 120.48 |
| 802483200000 | 120.87 |
| 802569600000 | 119.64 |
| 802656000000 | 118.64 |
| 802915200000 | 117.85 |
| 803001600000 | 118.65 |
| 803088000000 | 118.37 |
| 803174400000 | 118.94 |
| 803260800000 | 118.38 |
| 803520000000 | 118.65 |
| 803606400000 | 118.31 |
| 803692800000 | 117.5 |
| 803779200000 | 118.16 |
| 803865600000 | 116.68 |
| 804124800000 | 116.58 |
| 804211200000 | 115.53 |
| 804297600000 | 115.15 |
| 804384000000 | 115.29 |
| 804470400000 | 115.68 |
| 804729600000 | 116.4 |
| 804816000000 | 117.69 |
| 804902400000 | 117.84 |
| 804988800000 | 116.72 |
| 805075200000 | 119.47 |
| 805334400000 | 120.98 |
| 805420800000 | 121.65 |
| 805507200000 | 120.78 |
| 805593600000 | 121.25 |
| 805680000000 | 120.99 |
| 805939200000 | 121.23 |
| 806025600000 | 121.31 |
| 806112000000 | 120.51 |
| 806198400000 | 119.36 |
| 806284800000 | 119.53 |
| 806544000000 | 120.58 |
| 806630400000 | 121.48 |
| 806716800000 | 121.88 |
| 806803200000 | 121.51 |
| 806889600000 | 121.97 |
| 807148800000 | 121.2 |
| 807235200000 | 120.88 |
| 807321600000 | 122.57 |
| 807408000000 | 122.47 |
| 807494400000 | 122.89 |
| 807753600000 | 122.58 |
| 807840000000 | 122.17 |
| 807926400000 | 121.58 |
| 808012800000 | 121.71 |
| 808099200000 | 122 |
| 808358400000 | 121.19 |
| 808444800000 | 121.59 |
| 808531200000 | 122.46 |
| 808617600000 | 122.66 |
| 808704000000 | 123.75 |
| 808963200000 | 124.9 |
| 809049600000 | 124.1 |
| 809136000000 | 123.99 |
| 809222400000 | 122.65 |
| 809308800000 | 122.15 |
| 809568000000 | 120.88 |
| 809654400000 | 121.53 |
| 809740800000 | 121.89 |
| 809827200000 | 120.69 |
| 809913600000 | 120.44 |
| 810172800000 | 120.79 |
| 810259200000 | 121.29 |
| 810345600000 | 121.13 |
| 810432000000 | 120.12 |
| 810518400000 | 119.86 |
| 810777600000 | 119.69 |
| 810864000000 | 119.29 |
| 810950400000 | 120.13 |
| 811036800000 | 120.36 |
| 811123200000 | 120.06 |
| 811382400000 | 118.9 |
| 811468800000 | 118.77 |
| 811555200000 | 117.22 |
| 811641600000 | 116.23 |
| 811728000000 | 113.75 |
| 811987200000 | 113.41 |
| 812073600000 | 114.23 |
| 812160000000 | 112.84 |
| 812246400000 | 111.34 |
| 812332800000 | 112.73 |
| 812592000000 | 111.83 |
| 812678400000 | 111.41 |
| 812764800000 | 111.12 |
| 812851200000 | 110.67 |
| 812937600000 | 110.13 |
| 813196800000 | 109.19 |
| 813283200000 | 107.96 |
| 813369600000 | 108.22 |
| 813456000000 | 108.99 |
| 813542400000 | 109.07 |
| 813801600000 | 108.66 |
| 813888000000 | 107.59 |
| 813974400000 | 106.51 |
| 814060800000 | 105.36 |
| 814147200000 | 104.13 |
| 814406400000 | 102.8 |
| 814492800000 | 102.83 |
| 814579200000 | 104.17 |
| 814665600000 | 103.88 |
| 814752000000 | 103.69 |
| 815011200000 | 105.59 |
| 815097600000 | 106.98 |
| 815184000000 | 106.93 |
| 815270400000 | 107.71 |
| 815356800000 | 108.38 |
| 815616000000 | 108.09 |
| 815702400000 | 109.1 |
| 815788800000 | 109.7 |
| 815875200000 | 109.76 |
| 815961600000 | 108.74 |
| 816220800000 | 108.13 |
| 816307200000 | 107.85 |
| 816393600000 | 109.11 |
| 816480000000 | 110.49 |
| 816566400000 | 110.17 |
| 816825600000 | 109.91 |
| 816912000000 | 109.45 |
| 816998400000 | 109.32 |
| 817084800000 | 109.36 |
| 817171200000 | 110.41 |
| 817430400000 | 110.31 |
| 817516800000 | 109.34 |
| 817603200000 | 108.65 |
| 817689600000 | 107.37 |
| 817776000000 | 107.6 |
| 818035200000 | 105.82 |
| 818121600000 | 106.9 |
| 818208000000 | 106.24 |
| 818294400000 | 106.14 |
| 818380800000 | 106.57 |
| 818640000000 | 106.23 |
| 818726400000 | 106.31 |
| 818812800000 | 104.82 |
| 818899200000 | 106.4 |
| 818985600000 | 105.89 |
| 819244800000 | 103.68 |
| 819331200000 | 103.18 |
| 819417600000 | 103.38 |
| 819504000000 | 103 |
| 819590400000 | 105.53 |
| 819849600000 | 105.66 |
| 819936000000 | 106.25 |
| 820022400000 | 106.94 |
| 820108800000 | 106.6 |
| 820195200000 | 106.34 |
| 820540800000 | 108.56 |
| 820627200000 | 110.95 |
| 820713600000 | 110.91 |
| 820800000000 | 110.38 |
| 821059200000 | 109.85 |
| 821145600000 | 110 |
| 821232000000 | 109.16 |
| 821318400000 | 107.1 |
| 821404800000 | 108.47 |
| 821664000000 | 108.86 |
| 821750400000 | 109.88 |
| 821836800000 | 110.28 |
| 821923200000 | 109.82 |
| 822009600000 | 111.16 |
| 822268800000 | 111.26 |
| 822355200000 | 110.32 |
| 822441600000 | 111.34 |
| 822528000000 | 111.84 |
| 822614400000 | 113.27 |
| 822873600000 | 114.2 |
| 822960000000 | 115.66 |
| 823046400000 | 117.41 |
| 823132800000 | 117.77 |
| 823219200000 | 117.82 |
| 823478400000 | 116.58 |
| 823564800000 | 117.27 |
| 823651200000 | 117.86 |
| 823737600000 | 116.53 |
| 823824000000 | 115.88 |
| 824083200000 | 115.85 |
| 824169600000 | 116.34 |
| 824256000000 | 115.12 |
| 824342400000 | 114.9 |
| 824428800000 | 114.91 |
| 824688000000 | 114.3 |
| 824774400000 | 113.12 |
| 824860800000 | 114.04 |
| 824947200000 | 114.93 |
| 825033600000 | 116.4 |
| 825292800000 | 115.74 |
| 825379200000 | 115.79 |
| 825465600000 | 117.27 |
| 825552000000 | 117.91 |
| 825638400000 | 119.32 |
| 825897600000 | 119.6 |
| 825984000000 | 118.46 |
| 826070400000 | 118.34 |
| 826156800000 | 117.54 |
| 826243200000 | 115.76 |
| 826502400000 | 115.22 |
| 826588800000 | 115 |
| 826675200000 | 115.95 |
| 826761600000 | 116.35 |
| 826848000000 | 115.31 |
| 827107200000 | 117.14 |
| 827193600000 | 117.29 |
| 827280000000 | 116.96 |
| 827366400000 | 116.81 |
| 827452800000 | 115.9 |
| 827712000000 | 116.58 |
| 827798400000 | 116.72 |
| 827884800000 | 117.29 |
| 827971200000 | 117.13 |
| 828057600000 | 118.14 |
| 828316800000 | 118.48 |
| 828403200000 | 117.45 |
| 828489600000 | 116.7 |
| 828576000000 | 115.9 |
| 828662400000 | 115.68 |
| 828921600000 | 115.76 |
| 829008000000 | 115.72 |
| 829094400000 | 116.91 |
| 829180800000 | 116.67 |
| 829267200000 | 116.75 |
| 829526400000 | 117.22 |
| 829612800000 | 117.59 |
| 829699200000 | 116.67 |
| 829785600000 | 116.99 |
| 829872000000 | 116.98 |
| 830131200000 | 117.81 |
| 830217600000 | 117.17 |
| 830304000000 | 117.52 |
| 830390400000 | 117.79 |
| 830476800000 | 117.98 |
| 830736000000 | 117.07 |
| 830822400000 | 116.22 |
| 830908800000 | 116.36 |
| 830995200000 | 116.17 |
| 831081600000 | 115.12 |
| 831340800000 | 115.08 |
| 831427200000 | 115.48 |
| 831513600000 | 115.15 |
| 831600000000 | 115.81 |
| 831686400000 | 116.48 |
| 831945600000 | 116 |
| 832032000000 | 116.99 |
| 832118400000 | 118.66 |
| 832204800000 | 118.5 |
| 832291200000 | 118.83 |
| 832550400000 | 118.72 |
| 832636800000 | 119.17 |
| 832723200000 | 117.95 |
| 832809600000 | 118.91 |
| 832896000000 | 119.48 |
| 833155200000 | 119.58 |
| 833241600000 | 120.39 |
| 833328000000 | 120.32 |
| 833414400000 | 121.39 |
| 833500800000 | 120.68 |
| 833760000000 | 119.96 |
| 833846400000 | 120.51 |
| 833932800000 | 120.53 |
| 834019200000 | 120.62 |
| 834105600000 | 119.87 |
| 834364800000 | 120.89 |
| 834451200000 | 121.27 |
| 834537600000 | 121.3 |
| 834624000000 | 121 |
| 834710400000 | 121.98 |
| 834969600000 | 121.87 |
| 835056000000 | 122.02 |
| 835142400000 | 121.15 |
| 835228800000 | 120.2 |
| 835315200000 | 120.15 |
| 835574400000 | 120.67 |
| 835660800000 | 120.61 |
| 835747200000 | 120.43 |
| 835833600000 | 119.59 |
| 835920000000 | 120.5 |
| 836179200000 | 120.02 |
| 836265600000 | 119.94 |
| 836352000000 | 119.83 |
| 836438400000 | 120.53 |
| 836524800000 | 120.26 |
| 836784000000 | 119.46 |
| 836870400000 | 119.01 |
| 836956800000 | 118.37 |
| 837043200000 | 117.22 |
| 837129600000 | 115.96 |
| 837388800000 | 115.01 |
| 837475200000 | 113.06 |
| 837561600000 | 112.95 |
| 837648000000 | 113.09 |
| 837734400000 | 112.57 |
| 837993600000 | 111.28 |
| 838080000000 | 112.21 |
| 838166400000 | 111.44 |
| 838252800000 | 111.92 |
| 838339200000 | 111.29 |
| 838598400000 | 111.22 |
| 838684800000 | 111.04 |
| 838771200000 | 111.41 |
| 838857600000 | 111.13 |
| 838944000000 | 111.72 |
| 839203200000 | 111.85 |
| 839289600000 | 111.43 |
| 839376000000 | 111.52 |
| 839462400000 | 111.75 |
| 839548800000 | 111.08 |
| 839808000000 | 110.51 |
| 839894400000 | 110.87 |
| 839980800000 | 110.73 |
| 840067200000 | 110.39 |
| 840153600000 | 110.48 |
| 840412800000 | 110.91 |
| 840499200000 | 111.37 |
| 840585600000 | 110.23 |
| 840672000000 | 111.02 |
| 840758400000 | 111.1 |
| 841017600000 | 111.31 |
| 841104000000 | 111.28 |
| 841190400000 | 111.14 |
| 841276800000 | 110.22 |
| 841363200000 | 110.06 |
| 841622400000 | 110.09 |
| 841708800000 | 109.47 |
| 841795200000 | 110.55 |
| 841881600000 | 111.23 |
| 841968000000 | 110.65 |
| 842227200000 | 111.82 |
| 842313600000 | 113.11 |
| 842400000000 | 113.11 |
| 842486400000 | 113.25 |
| 842572800000 | 113.79 |
| 842832000000 | 113.87 |
| 842918400000 | 113.3 |
| 843004800000 | 113.35 |
| 843091200000 | 112.97 |
| 843177600000 | 112.23 |
| 843436800000 | 111.53 |
| 843523200000 | 111.06 |
| 843609600000 | 112.33 |
| 843696000000 | 113.09 |
| 843782400000 | 113.64 |
| 844041600000 | 114.55 |
| 844128000000 | 114.16 |
| 844214400000 | 114.62 |
| 844300800000 | 114.08 |
| 844387200000 | 114.01 |
| 844646400000 | 114.85 |
| 844732800000 | 114.94 |
| 844819200000 | 114.02 |
| 844905600000 | 113.52 |
| 844992000000 | 113.4 |
| 845251200000 | 112.93 |
| 845337600000 | 114.73 |
| 845424000000 | 113.79 |
| 845510400000 | 114.44 |
| 845596800000 | 115.89 |
| 845856000000 | 115.35 |
| 845942400000 | 114.87 |
| 846028800000 | 113.73 |
| 846115200000 | 113.69 |
| 846201600000 | 113.86 |
| 846460800000 | 113.99 |
| 846547200000 | 112.78 |
| 846633600000 | 112.49 |
| 846720000000 | 113.04 |
| 846806400000 | 113 |
| 847065600000 | 112.52 |
| 847152000000 | 113.9 |
| 847238400000 | 114.86 |
| 847324800000 | 114.75 |
| 847411200000 | 115.07 |
| 847670400000 | 114.52 |
| 847756800000 | 115.06 |
| 847843200000 | 113.82 |
| 847929600000 | 114.53 |
| 848016000000 | 115.8 |
| 848275200000 | 115.47 |
| 848361600000 | 116.26 |
| 848448000000 | 116.16 |
| 848534400000 | 115.79 |
| 848620800000 | 116.84 |
| 848880000000 | 116.05 |
| 848966400000 | 116.33 |
| 849052800000 | 115.53 |
| 849139200000 | 115.98 |
| 849225600000 | 117.3 |
| 849484800000 | 117.89 |
| 849571200000 | 117.98 |
| 849657600000 | 117.12 |
| 849744000000 | 118.02 |
| 849830400000 | 115.83 |
| 850089600000 | 116.48 |
| 850176000000 | 117 |
| 850262400000 | 115.09 |
| 850348800000 | 114.81 |
| 850435200000 | 114.06 |
| 850694400000 | 115.48 |
| 850780800000 | 114.99 |
| 850867200000 | 115.39 |
| 850953600000 | 115.74 |
| 851040000000 | 116.46 |
| 851299200000 | 116.64 |
| 851385600000 | 116.69 |
| 851472000000 | 116.54 |
| 851558400000 | 117.4 |
| 851644800000 | 117.14 |
| 851904000000 | 117.83 |
| 851990400000 | 117.95 |
| 852163200000 | 116.84 |
| 852249600000 | 118.08 |
| 852508800000 | 118.64 |
| 852595200000 | 118.47 |
| 852681600000 | 119.4 |
| 852768000000 | 121.01 |
| 852854400000 | 120.46 |
| 853113600000 | 122.56 |
| 853200000000 | 123.31 |
| 853286400000 | 123.66 |
| 853372800000 | 124.06 |
| 853459200000 | 124.88 |
| 853718400000 | 124.56 |
| 853804800000 | 124.85 |
| 853891200000 | 126.3 |
| 853977600000 | 126.99 |
| 854064000000 | 125.78 |
| 854323200000 | 125.97 |
| 854409600000 | 127.59 |
| 854496000000 | 127.08 |
| 854582400000 | 129.5 |
| 854668800000 | 130.81 |
| 854928000000 | 129.69 |
| 855014400000 | 130.33 |
| 855100800000 | 131.06 |
| 855187200000 | 131.85 |
| 855273600000 | 133.07 |
| 855532800000 | 133.73 |
| 855619200000 | 133.33 |
| 855705600000 | 134.64 |
| 855792000000 | 135.17 |
| 855878400000 | 134.62 |
| 856137600000 | 134.59 |
| 856224000000 | 133.56 |
| 856310400000 | 133.29 |
| 856396800000 | 131.74 |
| 856483200000 | 131.37 |
| 856742400000 | 131.53 |
| 856828800000 | 133.03 |
| 856915200000 | 133.01 |
| 857001600000 | 134.37 |
| 857088000000 | 133.8 |
| 857347200000 | 134.27 |
| 857433600000 | 136.48 |
| 857520000000 | 137.28 |
| 857606400000 | 138.43 |
| 857692800000 | 138.93 |
| 857952000000 | 139.77 |
| 858038400000 | 139.46 |
| 858124800000 | 138.79 |
| 858211200000 | 137.59 |
| 858297600000 | 137.9 |
| 858556800000 | 136.39 |
| 858643200000 | 134.2 |
| 858729600000 | 135.14 |
| 858816000000 | 133.15 |
| 858902400000 | 133.93 |
| 859161600000 | 134.18 |
| 859248000000 | 135.24 |
| 859334400000 | 136.61 |
| 859420800000 | 137.12 |
| 859507200000 | 137.45 |
| 859766400000 | 137.17 |
| 859852800000 | 133.89 |
| 859939200000 | 132.9 |
| 860025600000 | 131.67 |
| 860112000000 | 132.17 |
| 860371200000 | 133.67 |
| 860457600000 | 133.31 |
| 860544000000 | 134.43 |
| 860630400000 | 133.6 |
| 860716800000 | 132.66 |
| 860976000000 | 132.69 |
| 861062400000 | 134.56 |
| 861148800000 | 134.43 |
| 861235200000 | 133.84 |
| 861321600000 | 131.74 |
| 861580800000 | 131.83 |
| 861667200000 | 130.88 |
| 861753600000 | 132.11 |
| 861840000000 | 131.98 |
| 861926400000 | 131.88 |
| 862185600000 | 132.14 |
| 862272000000 | 133.35 |
| 862358400000 | 134.63 |
| 862444800000 | 135.08 |
| 862531200000 | 136.2 |
| 862790400000 | 136.88 |
| 862876800000 | 136.39 |
| 862963200000 | 136.6 |
| 863049600000 | 136.57 |
| 863136000000 | 136.24 |
| 863395200000 | 138.52 |
| 863481600000 | 139.95 |
| 863568000000 | 141.78 |
| 863654400000 | 142.74 |
| 863740800000 | 141.31 |
| 864000000000 | 141.17 |
| 864086400000 | 139.1 |
| 864172800000 | 142.16 |
| 864259200000 | 140.3 |
| 864345600000 | 141.28 |
| 864604800000 | 138.76 |
| 864691200000 | 138.68 |
| 864777600000 | 136.96 |
| 864864000000 | 136.74 |
| 864950400000 | 134.94 |
| 865209600000 | 135.61 |
| 865296000000 | 136.37 |
| 865382400000 | 137.13 |
| 865468800000 | 139.52 |
| 865555200000 | 140.53 |
| 865814400000 | 140.41 |
| 865900800000 | 140.03 |
| 865987200000 | 141.29 |
| 866073600000 | 143.2 |
| 866160000000 | 143.57 |
| 866419200000 | 143.72 |
| 866505600000 | 142.53 |
| 866592000000 | 143.02 |
| 866678400000 | 143.5 |
| 866764800000 | 143.09 |
| 867024000000 | 142.93 |
| 867110400000 | 143.27 |
| 867196800000 | 145.57 |
| 867283200000 | 144.72 |
| 867369600000 | 143.91 |
| 867628800000 | 142.06 |
| 867715200000 | 144.35 |
| 867801600000 | 144.65 |
| 867888000000 | 146.32 |
| 867974400000 | 146.26 |
| 868233600000 | 146.54 |
| 868320000000 | 144.99 |
| 868406400000 | 146.41 |
| 868492800000 | 146.42 |
| 868579200000 | 147.25 |
| 868838400000 | 146.35 |
| 868924800000 | 146.59 |
| 869011200000 | 148.59 |
| 869097600000 | 146.95 |
| 869184000000 | 144.99 |
| 869443200000 | 144.15 |
| 869529600000 | 146.09 |
| 869616000000 | 147.09 |
| 869702400000 | 146.24 |
| 869788800000 | 148.57 |
| 870048000000 | 149.88 |
| 870134400000 | 149.91 |
| 870220800000 | 151.99 |
| 870307200000 | 152.17 |
| 870393600000 | 151.62 |
| 870652800000 | 150.58 |
| 870739200000 | 150.71 |
| 870825600000 | 152.31 |
| 870912000000 | 154.63 |
| 870998400000 | 154.36 |
| 871257600000 | 154.52 |
| 871344000000 | 154.8 |
| 871430400000 | 152.89 |
| 871516800000 | 152.35 |
| 871603200000 | 151.61 |
| 871862400000 | 149.79 |
| 871948800000 | 151.37 |
| 872035200000 | 153.16 |
| 872121600000 | 152.84 |
| 872208000000 | 151.03 |
| 872467200000 | 150.42 |
| 872553600000 | 148.36 |
| 872640000000 | 148.45 |
| 872726400000 | 147.61 |
| 872812800000 | 146.5 |
| 873072000000 | 147.5 |
| 873158400000 | 150.18 |
| 873244800000 | 151.37 |
| 873331200000 | 152.75 |
| 873417600000 | 153.73 |
| 873676800000 | 155.39 |
| 873763200000 | 155.05 |
| 873849600000 | 154.66 |
| 873936000000 | 153.06 |
| 874022400000 | 152.55 |
| 874281600000 | 153.17 |
| 874368000000 | 154.26 |
| 874454400000 | 154.29 |
| 874540800000 | 154.9 |
| 874627200000 | 154.26 |
| 874886400000 | 156.81 |
| 874972800000 | 155.51 |
| 875059200000 | 157.01 |
| 875145600000 | 156.53 |
| 875232000000 | 156.69 |
| 875491200000 | 156.23 |
| 875577600000 | 156.69 |
| 875664000000 | 158.67 |
| 875750400000 | 158.86 |
| 875836800000 | 160.1 |
| 876096000000 | 159.5 |
| 876182400000 | 159.16 |
| 876268800000 | 158.24 |
| 876355200000 | 155.28 |
| 876441600000 | 155.98 |
| 876700800000 | 157.38 |
| 876787200000 | 156.86 |
| 876873600000 | 156.01 |
| 876960000000 | 155.73 |
| 877046400000 | 153.56 |
| 877305600000 | 153.29 |
| 877392000000 | 154.71 |
| 877478400000 | 154.12 |
| 877564800000 | 150.52 |
| 877651200000 | 150.14 |
| 877910400000 | 147.1 |
| 877996800000 | 139.58 |
| 878083200000 | 146.17 |
| 878169600000 | 143.02 |
| 878256000000 | 143.91 |
| 878515200000 | 144.66 |
| 878601600000 | 143.44 |
| 878688000000 | 143.51 |
| 878774400000 | 143.75 |
| 878860800000 | 140.78 |
| 879120000000 | 140.72 |
| 879206400000 | 140.64 |
| 879292800000 | 139.86 |
| 879379200000 | 140.2 |
| 879465600000 | 139.96 |
| 879724800000 | 142.41 |
| 879811200000 | 142.16 |
| 879897600000 | 142.38 |
| 879984000000 | 143.63 |
| 880070400000 | 143.84 |
| 880329600000 | 142.57 |
| 880416000000 | 143.08 |
| 880502400000 | 144.74 |
| 880588800000 | 145.15 |
| 880675200000 | 145.86 |
| 880934400000 | 147.99 |
| 881020800000 | 148.79 |
| 881107200000 | 148.03 |
| 881193600000 | 149.43 |
| 881280000000 | 150.23 |
| 881539200000 | 150.94 |
| 881625600000 | 151.56 |
| 881712000000 | 149.19 |
| 881798400000 | 146.47 |
| 881884800000 | 148.09 |
| 882144000000 | 147.56 |
| 882230400000 | 148.57 |
| 882316800000 | 149.75 |
| 882403200000 | 148.33 |
| 882489600000 | 145.58 |
| 882748800000 | 146.31 |
| 882835200000 | 146.68 |
| 882921600000 | 146.95 |
| 883008000000 | 146.88 |
| 883094400000 | 146.86 |
| 883353600000 | 149.73 |
| 883440000000 | 150.33 |
| 883526400000 | 150.69 |
| 883699200000 | 151.95 |
| 883958400000 | 154.32 |
| 884044800000 | 153.87 |
| 884131200000 | 153.66 |
| 884217600000 | 151.49 |
| 884304000000 | 149.94 |
| 884563200000 | 147.11 |
| 884649600000 | 147.97 |
| 884736000000 | 148.77 |
| 884822400000 | 149.32 |
| 884908800000 | 151.21 |
| 885168000000 | 151.98 |
| 885254400000 | 151.86 |
| 885340800000 | 152.92 |
| 885427200000 | 153.75 |
| 885513600000 | 153.47 |
| 885772800000 | 155.31 |
| 885859200000 | 155.84 |
| 885945600000 | 156.23 |
| 886032000000 | 156.16 |
| 886118400000 | 155.25 |
| 886377600000 | 156.62 |
| 886464000000 | 156.3 |
| 886550400000 | 155.86 |
| 886636800000 | 155.37 |
| 886723200000 | 156.14 |
| 886982400000 | 156.21 |
| 887068800000 | 157.17 |
| 887155200000 | 158.16 |
| 887241600000 | 155.88 |
| 887328000000 | 156.4 |
| 887587200000 | 158.64 |
| 887673600000 | 160.37 |
| 887760000000 | 160.45 |
| 887846400000 | 158.88 |
| 887932800000 | 157.48 |
| 888192000000 | 157.74 |
| 888278400000 | 158.63 |
| 888364800000 | 161.16 |
| 888451200000 | 161.31 |
| 888537600000 | 163.43 |
| 888796800000 | 166.8 |
| 888883200000 | 166.02 |
| 888969600000 | 165.33 |
| 889056000000 | 166.18 |
| 889142400000 | 170.67 |
| 889401600000 | 173.57 |
| 889488000000 | 173.22 |
| 889574400000 | 174.65 |
| 889660800000 | 174.65 |
| 889747200000 | 176.65 |
| 890006400000 | 178.26 |
| 890092800000 | 179.43 |
| 890179200000 | 179.37 |
| 890265600000 | 180.13 |
| 890352000000 | 183.39 |
| 890611200000 | 183.58 |
| 890697600000 | 186.32 |
| 890784000000 | 188.57 |
| 890870400000 | 186.06 |
| 890956800000 | 187.57 |
| 891216000000 | 187.34 |
| 891302400000 | 189.55 |
| 891388800000 | 188.33 |
| 891475200000 | 189.28 |
| 891561600000 | 189.01 |
| 891820800000 | 189.49 |
| 891907200000 | 187.26 |
| 891993600000 | 186.41 |
| 892080000000 | 186.82 |
| 892512000000 | 186.9 |
| 892598400000 | 186.36 |
| 892684800000 | 186.62 |
| 892771200000 | 186.76 |
| 893030400000 | 188.7 |
| 893116800000 | 188.81 |
| 893203200000 | 186.86 |
| 893289600000 | 184.13 |
| 893376000000 | 184.58 |
| 893635200000 | 180.07 |
| 893721600000 | 184.86 |
| 893808000000 | 183.04 |
| 893894400000 | 187.54 |
| 894240000000 | 192.89 |
| 894326400000 | 192.16 |
| 894412800000 | 192.83 |
| 894499200000 | 191.65 |
| 894585600000 | 191.57 |
| 894844800000 | 194.45 |
| 894931200000 | 193.45 |
| 895017600000 | 192.43 |
| 895104000000 | 192.71 |
| 895190400000 | 193.3 |
| 895449600000 | 194.68 |
| 895536000000 | 196.59 |
| 895622400000 | 197.51 |
| 895795200000 | 198.13 |
| 896054400000 | 200.98 |
| 896140800000 | 203.67 |
| 896227200000 | 200.9 |
| 896313600000 | 201.12 |
| 896400000000 | 203.19 |
| 896745600000 | 203.2 |
| 896832000000 | 204.01 |
| 896918400000 | 204.21 |
| 897004800000 | 206.51 |
| 897264000000 | 208.07 |
| 897350400000 | 206.37 |
| 897436800000 | 204.68 |
| 897523200000 | 202.5 |
| 897609600000 | 199.41 |
| 897868800000 | 196.33 |
| 897955200000 | 196.9199 |
| 898041600000 | 202.05 |
| 898128000000 | 199.38 |
| 898214400000 | 198.45 |
| 898473600000 | 196.29 |
| 898560000000 | 196.8 |
| 898646400000 | 197.73 |
| 898732800000 | 200.86 |
| 898819200000 | 201.58 |
| 899078400000 | 201.25 |
| 899164800000 | 199.8 |
| 899251200000 | 202.41 |
| 899337600000 | 202.56 |
| 899424000000 | 204.27 |
| 899683200000 | 205.5 |
| 899769600000 | 205.11 |
| 899856000000 | 204.87 |
| 899942400000 | 204.6 |
| 900028800000 | 202.63 |
| 900288000000 | 202.68 |
| 900374400000 | 202.6 |
| 900460800000 | 205.08 |
| 900547200000 | 203.49 |
| 900633600000 | 203.09 |
| 900892800000 | 203.8 |
| 900979200000 | 203.49 |
| 901065600000 | 201.25 |
| 901152000000 | 199.71 |
| 901238400000 | 199.47 |
| 901497600000 | 196.54 |
| 901584000000 | 195.21 |
| 901670400000 | 192.2 |
| 901756800000 | 191.58 |
| 901843200000 | 192.12 |
| 902102400000 | 188.23 |
| 902188800000 | 186.97 |
| 902275200000 | 184.65 |
| 902361600000 | 183.74 |
| 902448000000 | 186.32 |
| 902707200000 | 183.68 |
| 902793600000 | 178.3 |
| 902880000000 | 181.23 |
| 902966400000 | 181.98 |
| 903052800000 | 183.12 |
| 903312000000 | 184.21 |
| 903398400000 | 187.79 |
| 903484800000 | 187.41 |
| 903571200000 | 186.47 |
| 903657600000 | 180.53 |
| 903916800000 | 177.6 |
| 904003200000 | 180.66 |
| 904089600000 | 175.68 |
| 904176000000 | 167.74 |
| 904262400000 | 166.69 |
| 904521600000 | 165.62 |
| 904608000000 | 163.1399 |
| 904694400000 | 166.26 |
| 904780800000 | 162.48 |
| 904867200000 | 163.63 |
| 905126400000 | 164.37 |
| 905212800000 | 167.1699 |
| 905299200000 | 167.41 |
| 905385600000 | 162.25 |
| 905472000000 | 160.66 |
| 905731200000 | 163.65 |
| 905817600000 | 162.08 |
| 905904000000 | 163.21 |
| 905990400000 | 156.19 |
| 906076800000 | 153.94 |
| 906336000000 | 147.43 |
| 906422400000 | 149.24 |
| 906508800000 | 152.01 |
| 906595200000 | 153.54 |
| 906681600000 | 151.97 |
| 906940800000 | 153.28 |
| 907027200000 | 154.27 |
| 907113600000 | 150.84 |
| 907200000000 | 144.55 |
| 907286400000 | 143.6699 |
| 907545600000 | 139.61 |
| 907632000000 | 143.68 |
| 907718400000 | 143.91 |
| 907804800000 | 140.13 |
| 907891200000 | 141.3 |
| 908150400000 | 147.26 |
| 908236800000 | 150.85 |
| 908323200000 | 153.4199 |
| 908409600000 | 155.4 |
| 908496000000 | 157.82 |
| 908755200000 | 156.54 |
| 908841600000 | 158.21 |
| 908928000000 | 157.25 |
| 909014400000 | 157.43 |
| 909100800000 | 157.65 |
| 909360000000 | 160.21 |
| 909446400000 | 164.15 |
| 909532800000 | 163.25 |
| 909619200000 | 165.27 |
| 909705600000 | 167.43 |
| 909964800000 | 170.69 |
| 910051200000 | 171.3899 |
| 910137600000 | 174.51 |
| 910224000000 | 172.11 |
| 910310400000 | 172.84 |
| 910569600000 | 171.8 |
| 910656000000 | 170.51 |
| 910742400000 | 171.32 |
| 910828800000 | 170.25 |
| 910915200000 | 170.26 |
| 911174400000 | 172.24 |
| 911260800000 | 171.33 |
| 911347200000 | 169.74 |
| 911433600000 | 169.82 |
| 911520000000 | 171.31 |
| 911779200000 | 172.48 |
| 911865600000 | 172.43 |
| 911952000000 | 172.9199 |
| 912038400000 | 175.73 |
| 912124800000 | 174.75 |
| 912384000000 | 171.06 |
| 912470400000 | 168.3899 |
| 912556800000 | 167.63 |
| 912643200000 | 169.12 |
| 912729600000 | 167.22 |
| 912988800000 | 166.57 |
| 913075200000 | 166.72 |
| 913161600000 | 166.22 |
| 913248000000 | 166.7 |
| 913334400000 | 166.72 |
| 913593600000 | 164.96 |
| 913680000000 | 167.87 |
| 913766400000 | 169.1 |
| 913852800000 | 171.07 |
| 913939200000 | 171.69 |
| 914198400000 | 175.28 |
| 914284800000 | 175.49 |
| 914371200000 | 177.54 |
| 914457600000 | 178.03 |
| 914803200000 | 178.62 |
| 914889600000 | 179.47 |
| 914976000000 | 181.3899 |
| 915408000000 | 186.05 |
| 915494400000 | 185.88 |
| 915580800000 | 191.47 |
| 915667200000 | 186.59 |
| 915753600000 | 187.51 |
| 916012800000 | 185.6399 |
| 916099200000 | 184.13 |
| 916185600000 | 177.3899 |
| 916272000000 | 175.71 |
| 916358400000 | 177.27 |
| 916617600000 | 176.83 |
| 916704000000 | 173.46 |
| 916790400000 | 174.22 |
| 916876800000 | 173.66 |
| 916963200000 | 171.36 |
| 917222400000 | 172.45 |
| 917308800000 | 174.18 |
| 917395200000 | 174.72 |
| 917481600000 | 178.9 |
| 917568000000 | 179.58 |
| 917827200000 | 183.77 |
| 917913600000 | 182.66 |
| 918000000000 | 184.37 |
| 918086400000 | 183.3 |
| 918172800000 | 183.77 |
| 918432000000 | 184.28 |
| 918518400000 | 183.37 |
| 918604800000 | 182.11 |
| 918691200000 | 184.02 |
| 918777600000 | 183.78 |
| 919036800000 | 183.73 |
| 919123200000 | 184.62 |
| 919209600000 | 183.96 |
| 919296000000 | 184.13 |
| 919382400000 | 188.13 |
| 919641600000 | 190.15 |
| 919728000000 | 191.16 |
| 919814400000 | 192.02 |
| 919900800000 | 191.3 |
| 919987200000 | 191.03 |
| 920246400000 | 189.31 |
| 920332800000 | 188.19 |
| 920419200000 | 187.29 |
| 920505600000 | 188.68 |
| 920592000000 | 191.09 |
| 920851200000 | 191.3 |
| 920937600000 | 191.11 |
| 921024000000 | 190.3 |
| 921110400000 | 189.91 |
| 921196800000 | 191.05 |
| 921456000000 | 190.79 |
| 921542400000 | 190.05 |
| 921628800000 | 189.9 |
| 921715200000 | 187.79 |
| 921801600000 | 187.93 |
| 922060800000 | 187.52 |
| 922147200000 | 182.79 |
| 922233600000 | 181.51 |
| 922320000000 | 186.12 |
| 922406400000 | 187.38 |
| 922665600000 | 188.58 |
| 922752000000 | 189.51 |
| 922838400000 | 188.41 |
| 922924800000 | 187.27 |
| 923356800000 | 190.08 |
| 923443200000 | 190.86 |
| 923529600000 | 192.24 |
| 923616000000 | 193.6 |
| 923875200000 | 193.35 |
| 923961600000 | 195.71 |
| 924048000000 | 195.65 |
| 924134400000 | 197.28 |
| 924220800000 | 195.61 |
| 924480000000 | 200.9 |
| 924566400000 | 202.27 |
| 924652800000 | 201.43 |
| 924739200000 | 198.62 |
| 924825600000 | 199.04 |
| 925084800000 | 199.45 |
| 925171200000 | 204.3 |
| 925257600000 | 203.03 |
| 925344000000 | 202.87 |
| 925430400000 | 202.05 |
| 925689600000 | 202.02 |
| 925776000000 | 203.08 |
| 925862400000 | 202.23 |
| 925948800000 | 203.11 |
| 926035200000 | 203.95 |
| 926294400000 | 203.28 |
| 926380800000 | 203.95 |
| 926467200000 | 204.05 |
| 926553600000 | 204.51 |
| 926640000000 | 201.98 |
| 926899200000 | 198.13 |
| 926985600000 | 198.74 |
| 927072000000 | 198.01 |
| 927158400000 | 200.69 |
| 927244800000 | 200.41 |
| 927504000000 | 199.48 |
| 927590400000 | 198.43 |
| 927676800000 | 198.6 |
| 927763200000 | 197.6699 |
| 927849600000 | 197.8 |
| 928108800000 | 199.6 |
| 928195200000 | 200.78 |
| 928281600000 | 199.81 |
| 928368000000 | 201.73 |
| 928454400000 | 203.25 |
| 928713600000 | 204.78 |
| 928800000000 | 208.16 |
| 928886400000 | 208.65 |
| 928972800000 | 207.51 |
| 929059200000 | 207.96 |
| 929318400000 | 207.15 |
| 929404800000 | 206.81 |
| 929491200000 | 209.02 |
| 929577600000 | 209.66 |
| 929664000000 | 208.77 |
| 929923200000 | 211.01 |
| 930009600000 | 210.14 |
| 930096000000 | 207.1 |
| 930182400000 | 206.18 |
| 930268800000 | 205.81 |
| 930528000000 | 207.19 |
| 930614400000 | 206.1699 |
| 930700800000 | 204.54 |
| 930787200000 | 208.11 |
| 930873600000 | 211.02 |
| 931132800000 | 213.31 |
| 931219200000 | 213.23 |
| 931305600000 | 213.33 |
| 931392000000 | 213.14 |
| 931478400000 | 215.14 |
| 931737600000 | 214.16 |
| 931824000000 | 211.27 |
| 931910400000 | 211.7 |
| 931996800000 | 212.97 |
| 932083200000 | 213.82 |
| 932342400000 | 214.11 |
| 932428800000 | 212.36 |
| 932515200000 | 212.29 |
| 932601600000 | 212.23 |
| 932688000000 | 211.43 |
| 932947200000 | 208.97 |
| 933033600000 | 209.92 |
| 933120000000 | 210.82 |
| 933206400000 | 207.79 |
| 933292800000 | 212.69 |
| 933552000000 | 215.05 |
| 933638400000 | 216.29 |
| 933724800000 | 215.9 |
| 933811200000 | 212.44 |
| 933897600000 | 210.76 |
| 934156800000 | 213.34 |
| 934243200000 | 208.49 |
| 934329600000 | 207.07 |
| 934416000000 | 211.54 |
| 934502400000 | 213.79 |
| 934761600000 | 211.79 |
| 934848000000 | 210.75 |
| 934934400000 | 210.88 |
| 935020800000 | 210.01 |
| 935107200000 | 212.35 |
| 935366400000 | 211.04 |
| 935452800000 | 212.89 |
| 935539200000 | 218.04 |
| 935625600000 | 219.2 |
| 935712000000 | 221.4 |
| 935971200000 | 222.33 |
| 936057600000 | 220.96 |
| 936144000000 | 222.02 |
| 936230400000 | 219.16 |
| 936316800000 | 221.43 |
| 936576000000 | 222.61 |
| 936662400000 | 221.47 |
| 936748800000 | 224.16 |
| 936835200000 | 224.49 |
| 936921600000 | 224.58 |
| 937180800000 | 222.34 |
| 937267200000 | 223.62 |
| 937353600000 | 219.74 |
| 937440000000 | 217.3 |
| 937526400000 | 216.51 |
| 937785600000 | 215.53 |
| 937872000000 | 214.04 |
| 937958400000 | 213.74 |
| 938044800000 | 213.29 |
| 938131200000 | 209.3899 |
| 938390400000 | 211.11 |
| 938476800000 | 209.09 |
| 938563200000 | 210.68 |
| 938649600000 | 214.13 |
| 938736000000 | 212.26 |
| 938995200000 | 214.79 |
| 939081600000 | 214.7 |
| 939168000000 | 215.76 |
| 939254400000 | 215.3 |
| 939340800000 | 214.58 |
| 939600000000 | 214.41 |
| 939686400000 | 211.67 |
| 939772800000 | 210.84 |
| 939859200000 | 211.19 |
| 939945600000 | 205.68 |
| 940204800000 | 203.05 |
| 940291200000 | 205.9199 |
| 940377600000 | 205.71 |
| 940464000000 | 206.98 |
| 940550400000 | 209.88 |
| 940809600000 | 210.88 |
| 940896000000 | 210.63 |
| 940982400000 | 208.91 |
| 941068800000 | 206.81 |
| 941155200000 | 208.36 |
| 941414400000 | 208.8 |
| 941500800000 | 209.06 |
| 941587200000 | 209.76 |
| 941673600000 | 211.81 |
| 941760000000 | 210.65 |
| 942019200000 | 209.29 |
| 942105600000 | 208.11 |
| 942192000000 | 214.2 |
| 942278400000 | 213.76 |
| 942364800000 | 212.82 |
| 942624000000 | 212.54 |
| 942710400000 | 214.11 |
| 942796800000 | 214.6 |
| 942883200000 | 216.76 |
| 942969600000 | 216.72 |
| 943228800000 | 217.16 |
| 943315200000 | 216.6 |
| 943401600000 | 217.63 |
| 943488000000 | 222.49 |
| 943574400000 | 223.47 |
| 943833600000 | 225.21 |
| 943920000000 | 219.69 |
| 944006400000 | 218.63 |
| 944092800000 | 220.03 |
| 944179200000 | 222.66 |
| 944438400000 | 219 |
| 944524800000 | 218.31 |
| 944611200000 | 217.02 |
| 944697600000 | 220.74 |
| 944784000000 | 221.66 |
| 945043200000 | 223.52 |
| 945129600000 | 225.27 |
| 945216000000 | 230.25 |
| 945302400000 | 231.48 |
| 945388800000 | 227.97 |
| 945648000000 | 228.45 |
| 945734400000 | 233.2 |
| 945820800000 | 236.37 |
| 945907200000 | 239.79 |
| 945993600000 | 242.85 |
| 946252800000 | 244.69 |
| 946339200000 | 243.65 |
| 946425600000 | 246.24 |
| 946512000000 | 248.55 |
| 946857600000 | 250.08 |
| 946944000000 | 242.2 |
| 947030400000 | 238.91 |
| 947116800000 | 238.37 |
| 947203200000 | 239.12 |
| 947462400000 | 243.61 |
| 947548800000 | 239.2 |
| 947635200000 | 240.04 |
| 947721600000 | 241.94 |
| 947808000000 | 244.18 |
| 948067200000 | 242.88 |
| 948153600000 | 238.29 |
| 948240000000 | 237.28 |
| 948326400000 | 236.93 |
| 948412800000 | 234.93 |
| 948672000000 | 233.71 |
| 948758400000 | 229.47 |
| 948844800000 | 228.91 |
| 948931200000 | 229.34 |
| 949017600000 | 225.45 |
| 949276800000 | 221.38 |
| 949363200000 | 221.88 |
| 949449600000 | 222.27 |
| 949536000000 | 228.31 |
| 949622400000 | 232.74 |
| 949881600000 | 233.73 |
| 949968000000 | 232.72 |
| 950054400000 | 231.72 |
| 950140800000 | 233.76 |
| 950227200000 | 233.95 |
| 950486400000 | 235.38 |
| 950572800000 | 230.83 |
| 950659200000 | 230.43 |
| 950745600000 | 231.43 |
| 950832000000 | 230.28 |
| 951091200000 | 227.51 |
| 951177600000 | 229.94 |
| 951264000000 | 235.24 |
| 951350400000 | 231.58 |
| 951436800000 | 231.81 |
| 951696000000 | 229.4 |
| 951782400000 | 231.01 |
| 951868800000 | 235.95 |
| 951955200000 | 235.06 |
| 952041600000 | 237.44 |
| 952300800000 | 236.81 |
| 952387200000 | 234.2 |
| 952473600000 | 229.31 |
| 952560000000 | 227.25 |
| 952646400000 | 226.35 |
| 952905600000 | 222.87 |
| 952992000000 | 226.8 |
| 953078400000 | 225.17 |
| 953164800000 | 230.45 |
| 953251200000 | 228.75 |
| 953510400000 | 230.55 |
| 953596800000 | 229.64 |
| 953683200000 | 232.43 |
| 953769600000 | 229.23 |
| 953856000000 | 232.22 |
| 954115200000 | 236.19 |
| 954201600000 | 237.33 |
| 954288000000 | 236 |
| 954374400000 | 233.69 |
| 954460800000 | 233.92 |
| 954720000000 | 230.73 |
| 954806400000 | 231.12 |
| 954892800000 | 225.29 |
| 954979200000 | 229.83 |
| 955065600000 | 231.05 |
| 955324800000 | 230.86 |
| 955411200000 | 225.85 |
| 955497600000 | 224.68 |
| 955584000000 | 224.69 |
| 955670400000 | 222.81 |
| 955929600000 | 222.66 |
| 956016000000 | 221.99 |
| 956102400000 | 222.52 |
| 956188800000 | 226.74 |
| 956620800000 | 228.5 |
| 956707200000 | 228.7 |
| 956793600000 | 227.01 |
| 956880000000 | 227.6 |
| 957225600000 | 233.27 |
| 957312000000 | 233.22 |
| 957398400000 | 237.74 |
| 957484800000 | 238.44 |
| 957744000000 | 238.29 |
| 957830400000 | 233.12 |
| 957916800000 | 225.44 |
| 958003200000 | 228.71 |
| 958089600000 | 229.48 |
| 958348800000 | 228.62 |
| 958435200000 | 234.78 |
| 958521600000 | 231.86 |
| 958608000000 | 229.6 |
| 958694400000 | 221.27 |
| 958953600000 | 220.51 |
| 959040000000 | 222.37 |
| 959126400000 | 215.29 |
| 959212800000 | 220.5 |
| 959299200000 | 218.36 |
| 959558400000 | 221.45 |
| 959644800000 | 222.1 |
| 959731200000 | 223.59 |
| 959817600000 | 229.87 |
| 959904000000 | 232.06 |
| 960163200000 | 232.56 |
| 960249600000 | 231.36 |
| 960336000000 | 229.6 |
| 960422400000 | 230.09 |
| 960508800000 | 231.77 |
| 960768000000 | 231.74 |
| 960854400000 | 230.52 |
| 960940800000 | 233.92 |
| 961027200000 | 230.37 |
| 961113600000 | 228.53 |
| 961372800000 | 227.91 |
| 961459200000 | 227.71 |
| 961545600000 | 223.62 |
| 961632000000 | 223.81 |
| 961718400000 | 226.89 |
| 961977600000 | 228.06 |
| 962064000000 | 228.78 |
| 962150400000 | 229.24 |
| 962236800000 | 223.2 |
| 962323200000 | 224.59 |
| 962582400000 | 225.37 |
| 962668800000 | 228.81 |
| 962755200000 | 226.89 |
| 962841600000 | 226.9 |
| 962928000000 | 232 |
| 963187200000 | 228.46 |
| 963273600000 | 229.72 |
| 963360000000 | 235.55 |
| 963446400000 | 236.74 |
| 963532800000 | 237.41 |
| 963792000000 | 233.57 |
| 963878400000 | 231.34 |
| 963964800000 | 231.9 |
| 964051200000 | 233.96 |
| 964137600000 | 230.75 |
| 964396800000 | 231.73 |
| 964483200000 | 229.1 |
| 964569600000 | 229.16 |
| 964656000000 | 228.29 |
| 964742400000 | 225.66 |
| 965001600000 | 227.5 |
| 965088000000 | 228.59 |
| 965174400000 | 227.37 |
| 965260800000 | 223.3 |
| 965347200000 | 224.57 |
| 965606400000 | 225.34 |
| 965692800000 | 222.67 |
| 965779200000 | 224.93 |
| 965865600000 | 228.3 |
| 965952000000 | 227.89 |
| 966211200000 | 229.62 |
| 966297600000 | 230.15 |
| 966384000000 | 230.49 |
| 966470400000 | 231.58 |
| 966556800000 | 232.19 |
| 966816000000 | 231.38 |
| 966902400000 | 230.63 |
| 966988800000 | 228.67 |
| 967075200000 | 225.87 |
| 967161600000 | 227.76 |
| 967420800000 | 226.47 |
| 967507200000 | 226.29 |
| 967593600000 | 229.87 |
| 967680000000 | 230.81 |
| 967766400000 | 236.1 |
| 968025600000 | 239.49 |
| 968112000000 | 236.31 |
| 968198400000 | 234.66 |
| 968284800000 | 232.95 |
| 968371200000 | 232.11 |
| 968630400000 | 228.31 |
| 968716800000 | 229.52 |
| 968803200000 | 228.38 |
| 968889600000 | 229.31 |
| 968976000000 | 227.05 |
| 969235200000 | 223.09 |
| 969321600000 | 222.37 |
| 969408000000 | 218.8 |
| 969494400000 | 214.58 |
| 969580800000 | 214.27 |
| 969840000000 | 217.74 |
| 969926400000 | 215.03 |
| 970012800000 | 215.72 |
| 970099200000 | 214.01 |
| 970185600000 | 213.95 |
| 970444800000 | 215.42 |
| 970531200000 | 216.2 |
| 970617600000 | 213.47 |
| 970704000000 | 213.68 |
| 970790400000 | 212.9 |
| 971049600000 | 211.26 |
| 971136000000 | 213.59 |
| 971222400000 | 204.75 |
| 971308800000 | 204.77 |
| 971395200000 | 202.28 |
| 971654400000 | 203.93 |
| 971740800000 | 206.97 |
| 971827200000 | 206.23 |
| 971913600000 | 211.57 |
| 972000000000 | 207.6 |
| 972259200000 | 208.3899 |
| 972345600000 | 213.01 |
| 972432000000 | 216.17 |
| 972518400000 | 217.78 |
| 972604800000 | 219.02 |
| 972864000000 | 218.55 |
| 972950400000 | 225.27 |
| 973036800000 | 226.1 |
| 973123200000 | 226.09 |
| 973209600000 | 225.55 |
| 973468800000 | 225.85 |
| 973555200000 | 227.12 |
| 973641600000 | 224.73 |
| 973728000000 | 221.71 |
| 973814400000 | 217.6 |
| 974073600000 | 214.25 |
| 974160000000 | 218.03 |
| 974246400000 | 220.19 |
| 974332800000 | 222.1 |
| 974419200000 | 220.03 |
| 974678400000 | 215.45 |
| 974764800000 | 217.96 |
| 974851200000 | 216.32 |
| 974937600000 | 217.98 |
| 975024000000 | 218.92 |
| 975283200000 | 220.41 |
| 975369600000 | 219.83 |
| 975456000000 | 218.83 |
| 975542400000 | 217.52 |
| 975628800000 | 219.2 |
| 975888000000 | 216.37 |
| 975974400000 | 221.31 |
| 976060800000 | 226.97 |
| 976147200000 | 228.1 |
| 976233600000 | 228.87 |
| 976492800000 | 230.32 |
| 976579200000 | 228.72 |
| 976665600000 | 228.53 |
| 976752000000 | 229.01 |
| 976838400000 | 225.04 |
| 977097600000 | 224.93 |
| 977184000000 | 226.57 |
| 977270400000 | 221.72 |
| 977356800000 | 224.57 |
| 977443200000 | 225.8 |
| 977875200000 | 226.51 |
| 977961600000 | 227.1 |
| 978048000000 | 226.77 |
| 978393600000 | 226.81 |
| 978480000000 | 224.47 |
| 978566400000 | 232.19 |
| 978652800000 | 235.49 |
| 978912000000 | 236.26 |
| 978998400000 | 233.78 |
| 979084800000 | 234.04 |
| 979171200000 | 230.92 |
| 979257600000 | 231.28 |
| 979516800000 | 232.03 |
| 979603200000 | 233.61 |
| 979689600000 | 235.32 |
| 979776000000 | 235.75 |
| 979862400000 | 237.19 |
| 980121600000 | 237.09 |
| 980208000000 | 237.23 |
| 980294400000 | 238.5 |
| 980380800000 | 243.05 |
| 980467200000 | 241.12 |
| 980726400000 | 239.59 |
| 980812800000 | 238.2 |
| 980899200000 | 240.23 |
| 980985600000 | 242.23 |
| 981072000000 | 243.08 |
| 981331200000 | 240.4 |
| 981417600000 | 243.69 |
| 981504000000 | 243.61 |
| 981590400000 | 242.55 |
| 981676800000 | 238.83 |
| 981936000000 | 240.08 |
| 982022400000 | 239.08 |
| 982108800000 | 237.08 |
| 982195200000 | 238.12 |
| 982281600000 | 237.5 |
| 982540800000 | 238.68 |
| 982627200000 | 238.62 |
| 982713600000 | 237.8 |
| 982800000000 | 236.59 |
| 982886400000 | 237.64 |
| 983145600000 | 236.32 |
| 983232000000 | 239.27 |
| 983318400000 | 239.06 |
| 983404800000 | 242.42 |
| 983491200000 | 242.1 |
| 983750400000 | 246.68 |
| 983836800000 | 243.15 |
| 983923200000 | 246.68 |
| 984009600000 | 243.58 |
| 984096000000 | 244.44 |
| 984355200000 | 244.56 |
| 984441600000 | 235.06 |
| 984528000000 | 230.38 |
| 984614400000 | 228.94 |
| 984700800000 | 229.23 |
| 984960000000 | 227.39 |
| 985046400000 | 229.46 |
| 985132800000 | 225.87 |
| 985219200000 | 213.7 |
| 985305600000 | 216.42 |
| 985564800000 | 221.33 |
| 985651200000 | 227.75 |
| 985737600000 | 229.75 |
| 985824000000 | 228.63 |
| 985910400000 | 232.13 |
| 986169600000 | 233.2 |
| 986256000000 | 225.7 |
| 986342400000 | 231.13 |
| 986428800000 | 230.87 |
| 986515200000 | 231.05 |
| 986774400000 | 233.12 |
| 986860800000 | 237.79 |
| 986947200000 | 234.88 |
| 987033600000 | 234.86 |
| 987465600000 | 233 |
| 987552000000 | 234.72 |
| 987638400000 | 235.96 |
| 987724800000 | 237.78 |
| 987984000000 | 236.38 |
| 988070400000 | 238.25 |
| 988156800000 | 235.63 |
| 988243200000 | 238.25 |
| 988329600000 | 242.35 |
| 988588800000 | 243.65 |
| 988675200000 | 243.51 |
| 988761600000 | 243.2 |
| 988848000000 | 242.15 |
| 988934400000 | 243.1 |
| 989193600000 | 245.8 |
| 989280000000 | 245.71 |
| 989366400000 | 246.47 |
| 989452800000 | 247.14 |
| 989539200000 | 245.8 |
| 989798400000 | 245.85 |
| 989884800000 | 248.27 |
| 989971200000 | 247.07 |
| 990057600000 | 250.28 |
| 990144000000 | 250.98 |
| 990403200000 | 251.21 |
| 990489600000 | 248.12 |
| 990576000000 | 246.24 |
| 990662400000 | 246.49 |
| 990748800000 | 245.19 |
| 991008000000 | 249.01 |
| 991094400000 | 245.17 |
| 991180800000 | 241.91 |
| 991267200000 | 246.53 |
| 991353600000 | 244.68 |
| 991612800000 | 245.14 |
| 991699200000 | 245.38 |
| 991785600000 | 247.64 |
| 991872000000 | 246.43 |
| 991958400000 | 246.53 |
| 992217600000 | 245.07 |
| 992304000000 | 242.12 |
| 992390400000 | 241.98 |
| 992476800000 | 239.03 |
| 992563200000 | 235.73 |
| 992822400000 | 232.94 |
| 992908800000 | 235.91 |
| 992995200000 | 230.04 |
| 993081600000 | 228.45 |
| 993168000000 | 232.24 |
| 993427200000 | 233.54 |
| 993513600000 | 228.24 |
| 993600000000 | 227.85 |
| 993686400000 | 228.03 |
| 993772800000 | 231.41 |
| 994032000000 | 233.37 |
| 994118400000 | 235.64 |
| 994204800000 | 237.51 |
| 994291200000 | 236.08 |
| 994377600000 | 233.47 |
| 994636800000 | 233.44 |
| 994723200000 | 233.5 |
| 994809600000 | 232.45 |
| 994896000000 | 232.77 |
| 994982400000 | 234 |
| 995241600000 | 233.51 |
| 995328000000 | 232.72 |
| 995414400000 | 233.15 |
| 995500800000 | 230.84 |
| 995587200000 | 229.4 |
| 995846400000 | 229.79 |
| 995932800000 | 228.09 |
| 996019200000 | 222.56 |
| 996105600000 | 223.77 |
| 996192000000 | 228.16 |
| 996451200000 | 229.97 |
| 996537600000 | 231.03 |
| 996624000000 | 231.23 |
| 996710400000 | 231.98 |
| 996796800000 | 232.27 |
| 997056000000 | 233.04 |
| 997142400000 | 232.33 |
| 997228800000 | 232 |
| 997315200000 | 230.87 |
| 997401600000 | 230.82 |
| 997660800000 | 233.53 |
| 997747200000 | 234.5 |
| 997833600000 | 232.66 |
| 997920000000 | 234.13 |
| 998006400000 | 232.74 |
| 998265600000 | 232.61 |
| 998352000000 | 234.48 |
| 998438400000 | 234.23 |
| 998524800000 | 233.03 |
| 998611200000 | 234.54 |
| 998870400000 | 233.58 |
| 998956800000 | 231.54 |
| 999043200000 | 231.22 |
| 999129600000 | 228.33 |
| 999216000000 | 227.9 |
| 999475200000 | 225.84 |
| 999561600000 | 224.4 |
| 999648000000 | 222.93 |
| 999734400000 | 221.4 |
| 999820800000 | 218 |
| 1000080000000 | 214.15 |
| 1000166400000 | 203.22 |
| 1000252800000 | 206.36 |
| 1000339200000 | 206.34 |
| 1000425600000 | 198.21 |
| 1000684800000 | 198.28 |
| 1000771200000 | 197.47 |
| 1000857600000 | 193.21 |
| 1000944000000 | 184.24 |
| 1001030400000 | 182.41 |
| 1001289600000 | 191.11 |
| 1001376000000 | 195.59 |
| 1001462400000 | 198.86 |
| 1001548800000 | 201.15 |
| 1001635200000 | 201.47 |
| 1001894400000 | 201.47 |
| 1001980800000 | 203.82 |
| 1002067200000 | 200.7 |
| 1002153600000 | 207.48 |
| 1002240000000 | 209.43 |
| 1002499200000 | 208.57 |
| 1002585600000 | 210.6 |
| 1002672000000 | 212.8 |
| 1002758400000 | 214.64 |
| 1002844800000 | 215.11 |
| 1003104000000 | 214.01 |
| 1003190400000 | 218.25 |
| 1003276800000 | 218.5 |
| 1003363200000 | 215.22 |
| 1003449600000 | 212.33 |
| 1003708800000 | 213.03 |
| 1003795200000 | 218.31 |
| 1003881600000 | 217.99 |
| 1003968000000 | 214.63 |
| 1004054400000 | 217.83 |
| 1004313600000 | 216.98 |
| 1004400000000 | 212.78 |
| 1004486400000 | 214.74 |
| 1004572800000 | 210.71 |
| 1004659200000 | 210.24 |
| 1004918400000 | 212.81 |
| 1005004800000 | 213.93 |
| 1005091200000 | 213.38 |
| 1005177600000 | 216.81 |
| 1005264000000 | 214.91 |
| 1005523200000 | 213.33 |
| 1005609600000 | 216.54 |
| 1005696000000 | 220.05 |
| 1005782400000 | 221.12 |
| 1005868800000 | 220.91 |
| 1006128000000 | 224.43 |
| 1006214400000 | 223.58 |
| 1006300800000 | 223.37 |
| 1006387200000 | 223.32 |
| 1006473600000 | 223.3 |
| 1006732800000 | 224.54 |
| 1006819200000 | 224.11 |
| 1006905600000 | 221.41 |
| 1006992000000 | 221.52 |
| 1007078400000 | 224.11 |
| 1007337600000 | 223.2 |
| 1007424000000 | 228.73 |
| 1007510400000 | 231.41 |
| 1007596800000 | 229.19 |
| 1007683200000 | 232.09 |
| 1007942400000 | 231.81 |
| 1008028800000 | 233.81 |
| 1008115200000 | 231.71 |
| 1008201600000 | 226.43 |
| 1008288000000 | 224.68 |
| 1008547200000 | 229.03 |
| 1008633600000 | 228.01 |
| 1008720000000 | 226.51 |
| 1008806400000 | 225.48 |
| 1008892800000 | 228.1 |
| 1009152000000 | 227.88 |
| 1009411200000 | 230.3 |
| 1009497600000 | 229.32 |
| 1009756800000 | 229.32 |
| 1009929600000 | 229.52 |
| 1010016000000 | 232.51 |
| 1010102400000 | 233.67 |
| 1010361600000 | 232.13 |
| 1010448000000 | 231.93 |
| 1010534400000 | 232.95 |
| 1010620800000 | 228.82 |
| 1010707200000 | 227.74 |
| 1010966400000 | 224.82 |
| 1011052800000 | 227.91 |
| 1011139200000 | 223.32 |
| 1011225600000 | 226.87 |
| 1011312000000 | 223.72 |
| 1011571200000 | 221.44 |
| 1011657600000 | 222.44 |
| 1011744000000 | 222.97 |
| 1011830400000 | 224.05 |
| 1011916800000 | 222.58 |
| 1012176000000 | 225.42 |
| 1012262400000 | 222.02 |
| 1012348800000 | 220.68 |
| 1012435200000 | 223.21 |
| 1012521600000 | 225.46 |
| 1012780800000 | 223.33 |
| 1012867200000 | 221.66 |
| 1012953600000 | 220.64 |
| 1013040000000 | 222.42 |
| 1013126400000 | 222.3 |
| 1013385600000 | 222.73 |
| 1013472000000 | 224.23 |
| 1013558400000 | 225.27 |
| 1013644800000 | 227.47 |
| 1013731200000 | 227.74 |
| 1013990400000 | 225.72 |
| 1014076800000 | 223 |
| 1014163200000 | 222.38 |
| 1014249600000 | 224.79 |
| 1014336000000 | 223.23 |
| 1014595200000 | 225.93 |
| 1014681600000 | 229.29 |
| 1014768000000 | 231.46 |
| 1014854400000 | 229.52 |
| 1014940800000 | 230.54 |
| 1015200000000 | 235.46 |
| 1015286400000 | 236.45 |
| 1015372800000 | 235.75 |
| 1015459200000 | 237.62 |
| 1015545600000 | 237.56 |
| 1015804800000 | 234.89 |
| 1015891200000 | 233.19 |
| 1015977600000 | 232.59 |
| 1016064000000 | 233.7 |
| 1016150400000 | 233.66 |
| 1016409600000 | 235.76 |
| 1016496000000 | 239.99 |
| 1016582400000 | 239.83 |
| 1016668800000 | 238.56 |
| 1016755200000 | 239.67 |
| 1017014400000 | 238.57 |
| 1017100800000 | 238.22 |
| 1017187200000 | 238.46 |
| 1017273600000 | 240.39 |
| 1017705600000 | 239.57 |
| 1017792000000 | 238.25 |
| 1017878400000 | 236.17 |
| 1017964800000 | 235.02 |
| 1018224000000 | 231.91 |
| 1018310400000 | 231.77 |
| 1018396800000 | 232.59 |
| 1018483200000 | 231.41 |
| 1018569600000 | 234.07 |
| 1018828800000 | 234.69 |
| 1018915200000 | 236.51 |
| 1019001600000 | 240.02 |
| 1019088000000 | 239.85 |
| 1019174400000 | 242.41 |
| 1019433600000 | 243.3 |
| 1019520000000 | 241.63 |
| 1019606400000 | 241.14 |
| 1019692800000 | 237.75 |
| 1019779200000 | 238.49 |
| 1020038400000 | 238.95 |
| 1020124800000 | 239.99 |
| 1020211200000 | 239.47 |
| 1020297600000 | 239.07 |
| 1020384000000 | 238.9 |
| 1020643200000 | 240.41 |
| 1020729600000 | 237.43 |
| 1020816000000 | 240.42 |
| 1020902400000 | 240.75 |
| 1020988800000 | 242.1 |
| 1021248000000 | 243.4 |
| 1021334400000 | 244.1 |
| 1021420800000 | 244.6 |
| 1021507200000 | 244.25 |
| 1021593600000 | 244.2 |
| 1021852800000 | 244.4 |
| 1021939200000 | 243.08 |
| 1022025600000 | 242.27 |
| 1022112000000 | 240.79 |
| 1022198400000 | 242.49 |
| 1022457600000 | 244.13 |
| 1022544000000 | 243.66 |
| 1022630400000 | 244.18 |
| 1022716800000 | 239.21 |
| 1022803200000 | 239.36 |
| 1023062400000 | 237.64 |
| 1023148800000 | 234.69 |
| 1023235200000 | 233 |
| 1023321600000 | 233.1 |
| 1023408000000 | 228.64 |
| 1023667200000 | 230.86 |
| 1023753600000 | 231.37 |
| 1023840000000 | 229.83 |
| 1023926400000 | 229.68 |
| 1024012800000 | 225.57 |
| 1024272000000 | 228.93 |
| 1024358400000 | 228.31 |
| 1024444800000 | 228.29 |
| 1024531200000 | 224.99 |
| 1024617600000 | 223.07 |
| 1024876800000 | 219.64 |
| 1024963200000 | 222.06 |
| 1025049600000 | 220.05 |
| 1025136000000 | 220.2 |
| 1025222400000 | 225.06 |
| 1025481600000 | 223.09 |
| 1025568000000 | 221.19 |
| 1025654400000 | 217.13 |
| 1025740800000 | 218.18 |
| 1025827200000 | 223.01 |
| 1026086400000 | 223.86 |
| 1026172800000 | 222.51 |
| 1026259200000 | 219.13 |
| 1026345600000 | 212.45 |
| 1026432000000 | 213.16 |
| 1026691200000 | 207.88 |
| 1026777600000 | 203.74 |
| 1026864000000 | 207.4199 |
| 1026950400000 | 207.98 |
| 1027036800000 | 202.99 |
| 1027296000000 | 198.05 |
| 1027382400000 | 194.68 |
| 1027468800000 | 190.41 |
| 1027555200000 | 190.79 |
| 1027641600000 | 178.07 |
| 1027900800000 | 185.91 |
| 1027987200000 | 186.96 |
| 1028073600000 | 187.34 |
| 1028160000000 | 182.45 |
| 1028246400000 | 175.81 |
| 1028505600000 | 169.6699 |
| 1028592000000 | 172.3 |
| 1028678400000 | 174.45 |
| 1028764800000 | 179.79 |
| 1028851200000 | 181.82 |
| 1029110400000 | 180.24 |
| 1029196800000 | 181.53 |
| 1029283200000 | 177.36 |
| 1029369600000 | 180.65 |
| 1029456000000 | 180.84 |
| 1029715200000 | 183.76 |
| 1029801600000 | 184.86 |
| 1029888000000 | 188.85 |
| 1029974400000 | 193.58 |
| 1030060800000 | 191.84 |
| 1030320000000 | 191.23 |
| 1030406400000 | 196.23 |
| 1030492800000 | 191.27 |
| 1030579200000 | 188.91 |
| 1030665600000 | 188.91 |
| 1030924800000 | 186.86 |
| 1031011200000 | 181.8899 |
| 1031097600000 | 184.07 |
| 1031184000000 | 182.4 |
| 1031270400000 | 184.24 |
| 1031529600000 | 183.19 |
| 1031616000000 | 186.04 |
| 1031702400000 | 189.48 |
| 1031788800000 | 186.11 |
| 1031875200000 | 184.09 |
| 1032134400000 | 183.1 |
| 1032220800000 | 182.55 |
| 1032307200000 | 178.43 |
| 1032393600000 | 177.6 |
| 1032480000000 | 178.96 |
| 1032739200000 | 175.13 |
| 1032825600000 | 168.97 |
| 1032912000000 | 168.82 |
| 1032998400000 | 173.48 |
| 1033084800000 | 174.03 |
| 1033344000000 | 164.66 |
| 1033430400000 | 164.36 |
| 1033516800000 | 165.44 |
| 1033603200000 | 163.58 |
| 1033689600000 | 158.54 |
| 1033948800000 | 157.6699 |
| 1034035200000 | 157.81 |
| 1034121600000 | 156.09 |
| 1034208000000 | 157.9 |
| 1034294400000 | 164.19 |
| 1034553600000 | 164.05 |
| 1034640000000 | 171.82 |
| 1034726400000 | 171.03 |
| 1034812800000 | 175.56 |
| 1034899200000 | 174.12 |
| 1035158400000 | 173.98 |
| 1035244800000 | 166.47 |
| 1035331200000 | 163.46 |
| 1035417600000 | 165 |
| 1035504000000 | 159.2 |
| 1035763200000 | 159.48 |
| 1035849600000 | 153.98 |
| 1035936000000 | 159.75 |
| 1036022400000 | 164.9 |
| 1036108800000 | 161.41 |
| 1036368000000 | 168.6699 |
| 1036454400000 | 170.53 |
| 1036540800000 | 168.75 |
| 1036627200000 | 167.37 |
| 1036713600000 | 166.78 |
| 1036972800000 | 166.56 |
| 1037059200000 | 169.13 |
| 1037145600000 | 168.72 |
| 1037232000000 | 173.43 |
| 1037318400000 | 173.47 |
| 1037577600000 | 175.38 |
| 1037664000000 | 173.97 |
| 1037750400000 | 172.46 |
| 1037836800000 | 177.1699 |
| 1037923200000 | 178.33 |
| 1038182400000 | 178.27 |
| 1038268800000 | 175.76 |
| 1038355200000 | 178.77 |
| 1038441600000 | 177.81 |
| 1038528000000 | 183.6 |
| 1038787200000 | 183.7 |
| 1038873600000 | 180.12 |
| 1038960000000 | 178.09 |
| 1039046400000 | 176.27 |
| 1039132800000 | 174.09 |
| 1039392000000 | 172.4199 |
| 1039478400000 | 170.8899 |
| 1039564800000 | 172.41 |
| 1039651200000 | 171.43 |
| 1039737600000 | 168.6699 |
| 1039996800000 | 170.2 |
| 1040083200000 | 169.37 |
| 1040169600000 | 167.13 |
| 1040256000000 | 166.6399 |
| 1040342400000 | 168.76 |
| 1040601600000 | 167.66 |
| 1040688000000 | 166.98 |
| 1040947200000 | 165.87 |
| 1041206400000 | 164.99 |
| 1041292800000 | 166.84 |
| 1041465600000 | 171.6399 |
| 1041552000000 | 172.88 |
| 1041811200000 | 173.7 |
| 1041897600000 | 171.68 |
| 1041984000000 | 168.9 |
| 1042070400000 | 170.04 |
| 1042156800000 | 170.36 |
| 1042416000000 | 169.25 |
| 1042502400000 | 167.66 |
| 1042588800000 | 164.95 |
| 1042675200000 | 167.2 |
| 1042761600000 | 166.03 |
| 1043020800000 | 165.09 |
| 1043107200000 | 162.18 |
| 1043193600000 | 159.88 |
| 1043280000000 | 155.82 |
| 1043366400000 | 156.63 |
| 1043625600000 | 151.19 |
| 1043712000000 | 152.18 |
| 1043798400000 | 150.41 |
| 1043884800000 | 153.35 |
| 1043971200000 | 157.52 |
| 1044230400000 | 160.35 |
| 1044316800000 | 155.52 |
| 1044403200000 | 155.93 |
| 1044489600000 | 154.85 |
| 1044576000000 | 151.99 |
| 1044835200000 | 151.38 |
| 1044921600000 | 155.77 |
| 1045008000000 | 157.1 |
| 1045094400000 | 156.05 |
| 1045180800000 | 157.73 |
| 1045440000000 | 158.65 |
| 1045526400000 | 161.31 |
| 1045612800000 | 158.88 |
| 1045699200000 | 156.7 |
| 1045785600000 | 157.13 |
| 1046044800000 | 155.51 |
| 1046131200000 | 149.6399 |
| 1046217600000 | 148.15 |
| 1046304000000 | 152.31 |
| 1046390400000 | 154.36 |
| 1046649600000 | 152.2 |
| 1046736000000 | 150.6399 |
| 1046822400000 | 150.72 |
| 1046908800000 | 148.32 |
| 1046995200000 | 146.09 |
| 1047254400000 | 142.72 |
| 1047340800000 | 141.47 |
| 1047427200000 | 137.31 |
| 1047513600000 | 144.6 |
| 1047600000000 | 151.7 |
| 1047859200000 | 154.57 |
| 1047945600000 | 154.97 |
| 1048032000000 | 156.88 |
| 1048118400000 | 155.31 |
| 1048204800000 | 161.06 |
| 1048464000000 | 153.74 |
| 1048550400000 | 156.13 |
| 1048636800000 | 155.7 |
| 1048723200000 | 154.41 |
| 1048809600000 | 153.24 |
| 1049068800000 | 149.69 |
| 1049155200000 | 147.8 |
| 1049241600000 | 152.68 |
| 1049328000000 | 155.65 |
| 1049414400000 | 157.73 |
| 1049673600000 | 161.59 |
| 1049760000000 | 159.56 |
| 1049846400000 | 161.16 |
| 1049932800000 | 159.38 |
| 1050019200000 | 161.24 |
| 1050278400000 | 162.43 |
| 1050364800000 | 164.23 |
| 1050451200000 | 161.66 |
| 1050537600000 | 162.69 |
| 1050969600000 | 162.16 |
| 1051056000000 | 164.5 |
| 1051142400000 | 160.8899 |
| 1051228800000 | 163.35 |
| 1051488000000 | 166.21 |
| 1051574400000 | 168.66 |
| 1051660800000 | 167.54 |
| 1051747200000 | 167.62 |
| 1051833600000 | 168.83 |
| 1052092800000 | 171.73 |
| 1052179200000 | 175.68 |
| 1052265600000 | 172.02 |
| 1052352000000 | 167.71 |
| 1052438400000 | 168.76 |
| 1052697600000 | 167.7 |
| 1052784000000 | 168 |
| 1052870400000 | 166.73 |
| 1052956800000 | 167.16 |
| 1053043200000 | 168.46 |
| 1053302400000 | 164.02 |
| 1053388800000 | 166.22 |
| 1053475200000 | 164.47 |
| 1053561600000 | 164.6699 |
| 1053648000000 | 161.59 |
| 1053907200000 | 162.47 |
| 1053993600000 | 160.84 |
| 1054080000000 | 162.19 |
| 1054166400000 | 162.87 |
| 1054252800000 | 165.41 |
| 1054512000000 | 166.55 |
| 1054598400000 | 165.71 |
| 1054684800000 | 167.25 |
| 1054771200000 | 166.94 |
| 1054857600000 | 169.9 |
| 1055116800000 | 168.23 |
| 1055203200000 | 169.52 |
| 1055289600000 | 171.1399 |
| 1055376000000 | 172.48 |
| 1055462400000 | 171.31 |
| 1055721600000 | 176.37 |
| 1055808000000 | 176.6399 |
| 1055894400000 | 174.1399 |
| 1055980800000 | 174.09 |
| 1056067200000 | 175.69 |
| 1056326400000 | 171.59 |
| 1056412800000 | 170.6 |
| 1056499200000 | 172.11 |
| 1056585600000 | 171.36 |
| 1056672000000 | 172.23 |
| 1056931200000 | 170.63 |
| 1057017600000 | 169.93 |
| 1057104000000 | 172.93 |
| 1057190400000 | 175.4 |
| 1057276800000 | 173.44 |
| 1057536000000 | 179.73 |
| 1057622400000 | 181.66 |
| 1057708800000 | 180.88 |
| 1057795200000 | 178.75 |
| 1057881600000 | 180.51 |
| 1058140800000 | 182.57 |
| 1058227200000 | 182.03 |
| 1058313600000 | 181.27 |
| 1058400000000 | 179.88 |
| 1058486400000 | 180.97 |
| 1058745600000 | 178.6399 |
| 1058832000000 | 176.68 |
| 1058918400000 | 174.85 |
| 1059004800000 | 178.69 |
| 1059091200000 | 177.72 |
| 1059350400000 | 181.6 |
| 1059436800000 | 180.93 |
| 1059523200000 | 183.32 |
| 1059609600000 | 185.12 |
| 1059696000000 | 184.2 |
| 1059955200000 | 182.93 |
| 1060041600000 | 184.07 |
| 1060128000000 | 181.45 |
| 1060214400000 | 181.38 |
| 1060300800000 | 181.51 |
| 1060560000000 | 182 |
| 1060646400000 | 181.71 |
| 1060732800000 | 182.21 |
| 1060819200000 | 183.9199 |
| 1060905600000 | 187.34 |
| 1061164800000 | 187.9199 |
| 1061251200000 | 190.21 |
| 1061337600000 | 189.26 |
| 1061424000000 | 189.1699 |
| 1061510400000 | 189.71 |
| 1061769600000 | 187.98 |
| 1061856000000 | 186.33 |
| 1061942400000 | 187.97 |
| 1062028800000 | 188.1699 |
| 1062115200000 | 189.48 |
| 1062374400000 | 192.03 |
| 1062460800000 | 191.21 |
| 1062547200000 | 194.2 |
| 1062633600000 | 191.86 |
| 1062720000000 | 192.15 |
| 1062979200000 | 192.28 |
| 1063065600000 | 189.8899 |
| 1063152000000 | 185.6 |
| 1063238400000 | 185.19 |
| 1063324800000 | 184.26 |
| 1063584000000 | 186.48 |
| 1063670400000 | 187.65 |
| 1063756800000 | 188.66 |
| 1063843200000 | 190.74 |
| 1063929600000 | 189.74 |
| 1064188800000 | 185.45 |
| 1064275200000 | 184.62 |
| 1064361600000 | 184.85 |
| 1064448000000 | 182.25 |
| 1064534400000 | 181.09 |
| 1064793600000 | 179.28 |
| 1064880000000 | 175.88 |
| 1064966400000 | 178.6 |
| 1065052800000 | 177.85 |
| 1065139200000 | 183.11 |
| 1065398400000 | 184.21 |
| 1065484800000 | 182.85 |
| 1065571200000 | 182.59 |
| 1065657600000 | 184.19 |
| 1065744000000 | 184.68 |
| 1066003200000 | 187.25 |
| 1066089600000 | 187.68 |
| 1066176000000 | 190.1399 |
| 1066262400000 | 188.15 |
| 1066348800000 | 187.43 |
| 1066608000000 | 187.49 |
| 1066694400000 | 186.12 |
| 1066780800000 | 182.45 |
| 1066867200000 | 180.9 |
| 1066953600000 | 182.19 |
| 1067212800000 | 183.5 |
| 1067299200000 | 184.74 |
| 1067385600000 | 186.82 |
| 1067472000000 | 187.84 |
| 1067558400000 | 188.36 |
| 1067817600000 | 190.45 |
| 1067904000000 | 189.7 |
| 1067990400000 | 187.99 |
| 1068076800000 | 188.27 |
| 1068163200000 | 191.4 |
| 1068422400000 | 190.61 |
| 1068508800000 | 189.75 |
| 1068595200000 | 190.94 |
| 1068681600000 | 191.16 |
| 1068768000000 | 194.76 |
| 1069027200000 | 190.26 |
| 1069113600000 | 191.55 |
| 1069200000000 | 190.33 |
| 1069286400000 | 189.09 |
| 1069372800000 | 191.69 |
| 1069632000000 | 192.6399 |
| 1069718400000 | 192.81 |
| 1069804800000 | 194.81 |
| 1069891200000 | 197.2 |
| 1069977600000 | 195.5 |
| 1070236800000 | 199.3899 |
| 1070323200000 | 200.8899 |
| 1070409600000 | 201.7 |
| 1070496000000 | 200.9 |
| 1070582400000 | 199.69 |
| 1070841600000 | 198.31 |
| 1070928000000 | 199.53 |
| 1071014400000 | 198.05 |
| 1071100800000 | 199.29 |
| 1071187200000 | 199.18 |
| 1071446400000 | 200.13 |
| 1071532800000 | 199.22 |
| 1071619200000 | 199.97 |
| 1071705600000 | 199.23 |
| 1071792000000 | 200.33 |
| 1072051200000 | 201.4 |
| 1072137600000 | 202.23 |
| 1072224000000 | 202.73 |
| 1072656000000 | 202.51 |
| 1072742400000 | 202.11 |
| 1072828800000 | 203.65 |
| 1073001600000 | 206.09 |
| 1073260800000 | 206.18 |
| 1073347200000 | 205.1699 |
| 1073433600000 | 204 |
| 1073520000000 | 206.18 |
| 1073606400000 | 204.71 |
| 1073865600000 | 205.35 |
| 1073952000000 | 205.11 |
| 1074038400000 | 207.54 |
| 1074124800000 | 207.65 |
| 1074211200000 | 209.18 |
| 1074470400000 | 208.82 |
| 1074556800000 | 209.03 |
| 1074643200000 | 208.72 |
| 1074729600000 | 209.13 |
| 1074816000000 | 207.97 |
| 1075075200000 | 207.88 |
| 1075161600000 | 209.89 |
| 1075248000000 | 207.96 |
| 1075334400000 | 206.75 |
| 1075420800000 | 207.6 |
| 1075680000000 | 209.36 |
| 1075766400000 | 207.58 |
| 1075852800000 | 207.27 |
| 1075939200000 | 208.22 |
| 1076025600000 | 209.36 |
| 1076284800000 | 211.46 |
| 1076371200000 | 209.94 |
| 1076457600000 | 211.35 |
| 1076544000000 | 212.12 |
| 1076630400000 | 211.14 |
| 1076889600000 | 211.83 |
| 1076976000000 | 213.19 |
| 1077062400000 | 212.67 |
| 1077148800000 | 214.6 |
| 1077235200000 | 213.39 |
| 1077494400000 | 214.27 |
| 1077580800000 | 211.45 |
| 1077667200000 | 210.83 |
| 1077753600000 | 211.89 |
| 1077840000000 | 214.04 |
| 1078099200000 | 217.47 |
| 1078185600000 | 220.48 |
| 1078272000000 | 220.15 |
| 1078358400000 | 220.98 |
| 1078444800000 | 221.29 |
| 1078704000000 | 222.29 |
| 1078790400000 | 217.99 |
| 1078876800000 | 215.79 |
| 1078963200000 | 211.18 |
| 1079049600000 | 211.27 |
| 1079308800000 | 206.7 |
| 1079395200000 | 207.23 |
| 1079481600000 | 211.15 |
| 1079568000000 | 207.99 |
| 1079654400000 | 208.43 |
| 1079913600000 | 204.69 |
| 1080000000000 | 205.5 |
| 1080086400000 | 205.06 |
| 1080172800000 | 207.63 |
| 1080259200000 | 209.97 |
| 1080518400000 | 211.65 |
| 1080604800000 | 211.25 |
| 1080691200000 | 211.26 |
| 1080777600000 | 213.08 |
| 1080864000000 | 216.85 |
| 1081123200000 | 217.83 |
| 1081209600000 | 218.34 |
| 1081296000000 | 218.23 |
| 1081382400000 | 218.17 |
| 1081814400000 | 219.32 |
| 1081900800000 | 216.66 |
| 1081987200000 | 217.5 |
| 1082073600000 | 217.9 |
| 1082332800000 | 217.96 |
| 1082419200000 | 220.84 |
| 1082505600000 | 219.28 |
| 1082592000000 | 222.68 |
| 1082678400000 | 224.46 |
| 1082937600000 | 224.85 |
| 1083024000000 | 225.02 |
| 1083110400000 | 223.4 |
| 1083196800000 | 219.24 |
| 1083283200000 | 218.83 |
| 1083542400000 | 221.45 |
| 1083628800000 | 221.73 |
| 1083715200000 | 221.99 |
| 1083801600000 | 217.92 |
| 1083888000000 | 216.37 |
| 1084147200000 | 210.32 |
| 1084233600000 | 212.38 |
| 1084320000000 | 210.51 |
| 1084406400000 | 212.49 |
| 1084492800000 | 211.31 |
| 1084752000000 | 208.79 |
| 1084838400000 | 208.93 |
| 1084924800000 | 212.77 |
| 1085011200000 | 211.13 |
| 1085097600000 | 212.46 |
| 1085356800000 | 213.44 |
| 1085443200000 | 212.01 |
| 1085529600000 | 214.28 |
| 1085616000000 | 215.29 |
| 1085702400000 | 214.86 |
| 1085961600000 | 215.43 |
| 1086048000000 | 211.44 |
| 1086134400000 | 212.81 |
| 1086220800000 | 213.02 |
| 1086307200000 | 216.33 |
| 1086566400000 | 217.32 |
| 1086652800000 | 218.13 |
| 1086739200000 | 217.31 |
| 1086825600000 | 217.75 |
| 1086912000000 | 217.73 |
| 1087171200000 | 215.86 |
| 1087257600000 | 217.54 |
| 1087344000000 | 218.39 |
| 1087430400000 | 219.03 |
| 1087516800000 | 219.38 |
| 1087776000000 | 218.34 |
| 1087862400000 | 216.97 |
| 1087948800000 | 217.99 |
| 1088035200000 | 217.49 |
| 1088121600000 | 216.81 |
| 1088380800000 | 219.26 |
| 1088467200000 | 219.76 |
| 1088553600000 | 219.47 |
| 1088640000000 | 219.38 |
| 1088726400000 | 218 |
| 1088985600000 | 217.14 |
| 1089072000000 | 217.81 |
| 1089158400000 | 218.21 |
| 1089244800000 | 218.05 |
| 1089331200000 | 218.07 |
| 1089590400000 | 218.29 |
| 1089676800000 | 218.89 |
| 1089763200000 | 218.55 |
| 1089849600000 | 217.5 |
| 1089936000000 | 218.4 |
| 1090195200000 | 217.34 |
| 1090281600000 | 217.39 |
| 1090368000000 | 218.72 |
| 1090454400000 | 216.12 |
| 1090540800000 | 215.95 |
| 1090800000000 | 214.94 |
| 1090886400000 | 217.07 |
| 1090972800000 | 216.85 |
| 1091059200000 | 220.21 |
| 1091145600000 | 221.11 |
| 1091404800000 | 220.51 |
| 1091491200000 | 221.83 |
| 1091577600000 | 220.66 |
| 1091664000000 | 222.17 |
| 1091750400000 | 217.21 |
| 1092009600000 | 215.63 |
| 1092096000000 | 215.6 |
| 1092182400000 | 215.03 |
| 1092268800000 | 215.6 |
| 1092355200000 | 215.36 |
| 1092614400000 | 216.95 |
| 1092700800000 | 218.21 |
| 1092787200000 | 217.74 |
| 1092873600000 | 218.37 |
| 1092960000000 | 218.21 |
| 1093219200000 | 220.95 |
| 1093305600000 | 221.77 |
| 1093392000000 | 222.66 |
| 1093478400000 | 224.08 |
| 1093564800000 | 225.38 |
| 1093824000000 | 224.93 |
| 1093910400000 | 223.85 |
| 1093996800000 | 225.05 |
| 1094083200000 | 225.24 |
| 1094169600000 | 226.07 |
| 1094428800000 | 226.99 |
| 1094515200000 | 228.94 |
| 1094601600000 | 230.58 |
| 1094688000000 | 227.95 |
| 1094774400000 | 228.99 |
| 1095033600000 | 230.61 |
| 1095120000000 | 228.59 |
| 1095206400000 | 227.77 |
| 1095292800000 | 228.5 |
| 1095379200000 | 229.83 |
| 1095638400000 | 229.01 |
| 1095724800000 | 229.47 |
| 1095811200000 | 229.51 |
| 1095897600000 | 227.13 |
| 1095984000000 | 226.67 |
| 1096243200000 | 226.87 |
| 1096329600000 | 227.33 |
| 1096416000000 | 230.12 |
| 1096502400000 | 228.55 |
| 1096588800000 | 233.26 |
| 1096848000000 | 234.94 |
| 1096934400000 | 235.62 |
| 1097020800000 | 235.81 |
| 1097107200000 | 234.86 |
| 1097193600000 | 235.32 |
| 1097452800000 | 234.6 |
| 1097539200000 | 233.8 |
| 1097625600000 | 234.48 |
| 1097712000000 | 232.83 |
| 1097798400000 | 232.47 |
| 1098057600000 | 231.56 |
| 1098144000000 | 232.77 |
| 1098230400000 | 231.15 |
| 1098316800000 | 232.05 |
| 1098403200000 | 232.77 |
| 1098662400000 | 228.76 |
| 1098748800000 | 229.03 |
| 1098835200000 | 231 |
| 1098921600000 | 234.08 |
| 1099008000000 | 232.75 |
| 1099267200000 | 234.27 |
| 1099353600000 | 235.26 |
| 1099440000000 | 236.9 |
| 1099526400000 | 235.61 |
| 1099612800000 | 238.36 |
| 1099872000000 | 237.08 |
| 1099958400000 | 236.04 |
| 1100044800000 | 236.8 |
| 1100131200000 | 239.92 |
| 1100217600000 | 239.92 |
| 1100476800000 | 239.59 |
| 1100563200000 | 237.84 |
| 1100649600000 | 239.6 |
| 1100736000000 | 238.57 |
| 1100822400000 | 237.36 |
| 1101081600000 | 235.8 |
| 1101168000000 | 237.04 |
| 1101254400000 | 236.38 |
| 1101340800000 | 237.91 |
| 1101427200000 | 238.35 |
| 1101686400000 | 237.51 |
| 1101772800000 | 236.28 |
| 1101859200000 | 239.17 |
| 1101945600000 | 240.27 |
| 1102032000000 | 239.14 |
| 1102291200000 | 238.44 |
| 1102377600000 | 239.4 |
| 1102464000000 | 239.95 |
| 1102550400000 | 238.84 |
| 1102636800000 | 239.62 |
| 1102896000000 | 241.94 |
| 1102982400000 | 243.85 |
| 1103068800000 | 245.47 |
| 1103155200000 | 246.21 |
| 1103241600000 | 243.48 |
| 1103500800000 | 245.1 |
| 1103587200000 | 245.81 |
| 1103673600000 | 247.08 |
| 1103760000000 | 246.97 |
| 1103846400000 | 246.82 |
| 1104105600000 | 246.96 |
| 1104192000000 | 247.38 |
| 1104278400000 | 247.71 |
| 1104364800000 | 248.22 |
| 1104451200000 | 247.11 |
| 1104710400000 | 250.39 |
| 1104796800000 | 253.32 |
| 1104883200000 | 250.49 |
| 1104969600000 | 253.03 |
| 1105056000000 | 253.1 |
| 1105315200000 | 253.08 |
| 1105401600000 | 252.37 |
| 1105488000000 | 253.34 |
| 1105574400000 | 254.69 |
| 1105660800000 | 257.75 |
| 1105920000000 | 259.41 |
| 1106006400000 | 260.08 |
| 1106092800000 | 261.85 |
| 1106179200000 | 260.51 |
| 1106265600000 | 261.22 |
| 1106524800000 | 259.39 |
| 1106611200000 | 262.46 |
| 1106697600000 | 263.01 |
| 1106784000000 | 264.79 |
| 1106870400000 | 264.5 |
| 1107129600000 | 265.96 |
| 1107216000000 | 267.04 |
| 1107302400000 | 268.97 |
| 1107388800000 | 270.32 |
| 1107475200000 | 275.44 |
| 1107734400000 | 276.65 |
| 1107820800000 | 274.72 |
| 1107907200000 | 273.54 |
| 1107993600000 | 273.13 |
| 1108080000000 | 276.0899 |
| 1108339200000 | 276.24 |
| 1108425600000 | 277.81 |
| 1108512000000 | 275.96 |
| 1108598400000 | 276.76 |
| 1108684800000 | 275.96 |
| 1108944000000 | 271.04 |
| 1109030400000 | 267.8399 |
| 1109116800000 | 266.49 |
| 1109203200000 | 264.95 |
| 1109289600000 | 269.26 |
| 1109548800000 | 270.39 |
| 1109635200000 | 272.5299 |
| 1109721600000 | 270.82 |
| 1109808000000 | 270.0899 |
| 1109894400000 | 270.67 |
| 1110153600000 | 270.92 |
| 1110240000000 | 270.73 |
| 1110326400000 | 268 |
| 1110412800000 | 265.8399 |
| 1110499200000 | 265.63 |
| 1110758400000 | 265.62 |
| 1110844800000 | 266.73 |
| 1110931200000 | 264.36 |
| 1111017600000 | 264.44 |
| 1111104000000 | 265.4 |
| 1111363200000 | 264.7799 |
| 1111449600000 | 263.64 |
| 1111536000000 | 262.41 |
| 1111622400000 | 264.04 |
| 1112054400000 | 263.54 |
| 1112140800000 | 263.15 |
| 1112227200000 | 263.04 |
| 1112313600000 | 265.04 |
| 1112572800000 | 264.14 |
| 1112659200000 | 265.93 |
| 1112745600000 | 267.01 |
| 1112832000000 | 267.1 |
| 1112918400000 | 268.17 |
| 1113177600000 | 269.16 |
| 1113264000000 | 269.0299 |
| 1113350400000 | 270.97 |
| 1113436800000 | 268.81 |
| 1113523200000 | 262.29 |
| 1113782400000 | 256.0899 |
| 1113868800000 | 257.06 |
| 1113955200000 | 256.13 |
| 1114041600000 | 254.66 |
| 1114128000000 | 257.54 |
| 1114387200000 | 257.32 |
| 1114473600000 | 257.95 |
| 1114560000000 | 252.8 |
| 1114646400000 | 253.27 |
| 1114732800000 | 254.58 |
| 1114992000000 | 257.62 |
| 1115078400000 | 258.52 |
| 1115164800000 | 259.67 |
| 1115251200000 | 260.7 |
| 1115337600000 | 261.95 |
| 1115596800000 | 261.43 |
| 1115683200000 | 262.2799 |
| 1115769600000 | 261.25 |
| 1115856000000 | 263.24 |
| 1115942400000 | 262.8399 |
| 1116201600000 | 263.19 |
| 1116288000000 | 262.98 |
| 1116374400000 | 268.87 |
| 1116460800000 | 270.31 |
| 1116547200000 | 270.72 |
| 1116806400000 | 272.0299 |
| 1116892800000 | 270.5 |
| 1116979200000 | 271.76 |
| 1117065600000 | 272.73 |
| 1117152000000 | 271.39 |
| 1117411200000 | 274.23 |
| 1117497600000 | 273.0299 |
| 1117584000000 | 276.11 |
| 1117670400000 | 274.81 |
| 1117756800000 | 274.13 |
| 1118016000000 | 274.07 |
| 1118102400000 | 276.11 |
| 1118188800000 | 275.52 |
| 1118275200000 | 276.45 |
| 1118361600000 | 279.17 |
| 1118620800000 | 284.04 |
| 1118707200000 | 283.23 |
| 1118793600000 | 282.29 |
| 1118880000000 | 284.22 |
| 1118966400000 | 286.2799 |
| 1119225600000 | 285.16 |
| 1119312000000 | 286.76 |
| 1119398400000 | 286.91 |
| 1119484800000 | 287.47 |
| 1119571200000 | 285.06 |
| 1119830400000 | 282.55 |
| 1119916800000 | 285.19 |
| 1120003200000 | 288.31 |
| 1120089600000 | 289.37 |
| 1120176000000 | 292.17 |
| 1120435200000 | 291.5899 |
| 1120521600000 | 289.77 |
| 1120608000000 | 291.54 |
| 1120694400000 | 286.99 |
| 1120780800000 | 290.49 |
| 1121040000000 | 292.52 |
| 1121126400000 | 293.13 |
| 1121212800000 | 295.1 |
| 1121299200000 | 295.48 |
| 1121385600000 | 293.5 |
| 1121644800000 | 293.62 |
| 1121731200000 | 296.21 |
| 1121817600000 | 296.7 |
| 1121904000000 | 298.31 |
| 1121990400000 | 299.13 |
| 1122249600000 | 299.36 |
| 1122336000000 | 299.46 |
| 1122422400000 | 301.07 |
| 1122508800000 | 302.08 |
| 1122595200000 | 301.3 |
| 1122854400000 | 302.06 |
| 1122940800000 | 302.22 |
| 1123027200000 | 305.41 |
| 1123113600000 | 303.12 |
| 1123200000000 | 301.69 |
| 1123459200000 | 305.08 |
| 1123545600000 | 306.7 |
| 1123632000000 | 308.19 |
| 1123718400000 | 305.8 |
| 1123804800000 | 304.65 |
| 1124064000000 | 303.71 |
| 1124150400000 | 304.29 |
| 1124236800000 | 302.51 |
| 1124323200000 | 300.14 |
| 1124409600000 | 302.31 |
| 1124668800000 | 303.19 |
| 1124755200000 | 300.85 |
| 1124841600000 | 300.77 |
| 1124928000000 | 298.57 |
| 1125014400000 | 298.2 |
| 1125273600000 | 298.65 |
| 1125360000000 | 298.36 |
| 1125446400000 | 301.07 |
| 1125532800000 | 305.5299 |
| 1125619200000 | 305.23 |
| 1125878400000 | 306.17 |
| 1125964800000 | 307.06 |
| 1126051200000 | 307.89 |
| 1126137600000 | 304.5899 |
| 1126224000000 | 304.42 |
| 1126483200000 | 304.8399 |
| 1126569600000 | 302.25 |
| 1126656000000 | 301.54 |
| 1126742400000 | 303.88 |
| 1126828800000 | 306.46 |
| 1127088000000 | 306.63 |
| 1127174400000 | 306.47 |
| 1127260800000 | 303.23 |
| 1127347200000 | 302.15 |
| 1127433600000 | 302.9 |
| 1127692800000 | 304.64 |
| 1127779200000 | 304.13 |
| 1127865600000 | 305.23 |
| 1127952000000 | 304.39 |
| 1128038400000 | 306.3399 |
| 1128297600000 | 309.41 |
| 1128384000000 | 311.73 |
| 1128470400000 | 307.66 |
| 1128556800000 | 303.48 |
| 1128643200000 | 303.2 |
| 1128902400000 | 303.79 |
| 1128988800000 | 303.96 |
| 1129075200000 | 301.5899 |
| 1129161600000 | 296.42 |
| 1129248000000 | 296.02 |
| 1129507200000 | 294.0299 |
| 1129593600000 | 292.25 |
| 1129680000000 | 285.72 |
| 1129766400000 | 285 |
| 1129852800000 | 281.9 |
| 1130112000000 | 285.8 |
| 1130198400000 | 286.47 |
| 1130284800000 | 286.54 |
| 1130371200000 | 283.98 |
| 1130457600000 | 284.04 |
| 1130716800000 | 290.93 |
| 1130803200000 | 292.31 |
| 1130889600000 | 292.52 |
| 1130976000000 | 294.33 |
| 1131062400000 | 293.95 |
| 1131321600000 | 294.33 |
| 1131408000000 | 293.42 |
| 1131494400000 | 292.46 |
| 1131580800000 | 292.3399 |
| 1131667200000 | 294.91 |
| 1131926400000 | 294.55 |
| 1132012800000 | 293.04 |
| 1132099200000 | 292.69 |
| 1132185600000 | 297.36 |
| 1132272000000 | 298.93 |
| 1132531200000 | 299.97 |
| 1132617600000 | 300 |
| 1132704000000 | 303.99 |
| 1132790400000 | 302.25 |
| 1132876800000 | 304.5299 |
| 1133136000000 | 304.05 |
| 1133222400000 | 304.04 |
| 1133308800000 | 302.57 |
| 1133395200000 | 305.35 |
| 1133481600000 | 306.02 |
| 1133740800000 | 306.73 |
| 1133827200000 | 308.68 |
| 1133913600000 | 307.8399 |
| 1134000000000 | 307.7 |
| 1134086400000 | 309.79 |
| 1134345600000 | 310.05 |
| 1134432000000 | 308.89 |
| 1134518400000 | 310.77 |
| 1134604800000 | 313.43 |
| 1134691200000 | 314.68 |
| 1134950400000 | 314.6 |
| 1135036800000 | 314.32 |
| 1135123200000 | 316.5 |
| 1135209600000 | 316.61 |
| 1135296000000 | 318.39 |
| 1135641600000 | 319.97 |
| 1135728000000 | 319.96 |
| 1135814400000 | 320.81 |
| 1135900800000 | 320.08 |
| 1136160000000 | 321.14 |
| 1136246400000 | 323.44 |
| 1136332800000 | 325.2 |
| 1136419200000 | 323.88 |
| 1136505600000 | 325.69 |
| 1136764800000 | 324.69 |
| 1136851200000 | 325.11 |
| 1136937600000 | 329.2 |
| 1137024000000 | 329.61 |
| 1137110400000 | 327.2799 |
| 1137369600000 | 327.5 |
| 1137456000000 | 324.3 |
| 1137542400000 | 322.3399 |
| 1137628800000 | 327.71 |
| 1137715200000 | 327.5899 |
| 1137974400000 | 326.15 |
| 1138060800000 | 327.96 |
| 1138147200000 | 330.91 |
| 1138233600000 | 339.87 |
| 1138320000000 | 342.2 |
| 1138579200000 | 341.31 |
| 1138665600000 | 342.46 |
| 1138752000000 | 347.65 |
| 1138838400000 | 346.7799 |
| 1138924800000 | 347.9 |
| 1139184000000 | 349.19 |
| 1139270400000 | 348.85 |
| 1139356800000 | 347.15 |
| 1139443200000 | 350.63 |
| 1139529600000 | 348.75 |
| 1139788800000 | 350.87 |
| 1139875200000 | 350.25 |
| 1139961600000 | 349.46 |
| 1140048000000 | 351.91 |
| 1140134400000 | 353.27 |
| 1140393600000 | 352.36 |
| 1140480000000 | 354.85 |
| 1140566400000 | 360.19 |
| 1140652800000 | 359.21 |
| 1140739200000 | 360.3 |
| 1140998400000 | 361.33 |
| 1141084800000 | 357.98 |
| 1141171200000 | 359.41 |
| 1141257600000 | 353.94 |
| 1141344000000 | 353.33 |
| 1141603200000 | 355.67 |
| 1141689600000 | 352.74 |
| 1141776000000 | 349.39 |
| 1141862400000 | 353.69 |
| 1141948800000 | 357.49 |
| 1142208000000 | 361.44 |
| 1142294400000 | 363.42 |
| 1142380800000 | 364.75 |
| 1142467200000 | 368.32 |
| 1142553600000 | 372.87 |
| 1142812800000 | 374.57 |
| 1142899200000 | 375.99 |
| 1142985600000 | 374.7 |
| 1143072000000 | 377.62 |
| 1143158400000 | 379.98 |
| 1143417600000 | 376.19 |
| 1143504000000 | 372.82 |
| 1143590400000 | 374.45 |
| 1143676800000 | 378.35 |
| 1143763200000 | 380.2 |
| 1144022400000 | 384.22 |
| 1144108800000 | 383.25 |
| 1144195200000 | 382.48 |
| 1144281600000 | 382.12 |
| 1144368000000 | 375.97 |
| 1144627200000 | 376.91 |
| 1144713600000 | 369.94 |
| 1144800000000 | 367.17 |
| 1144886400000 | 367.72 |
| 1145318400000 | 366.64 |
| 1145404800000 | 372.62 |
| 1145491200000 | 375.2799 |
| 1145577600000 | 382.16 |
| 1145836800000 | 381.43 |
| 1145923200000 | 383.61 |
| 1146009600000 | 386.44 |
| 1146096000000 | 383.43 |
| 1146182400000 | 382.51 |
| 1146441600000 | 382.51 |
| 1146528000000 | 384.46 |
| 1146614400000 | 383.7 |
| 1146700800000 | 385.27 |
| 1146787200000 | 391.66 |
| 1147046400000 | 394.58 |
| 1147132800000 | 395.13 |
| 1147219200000 | 398.07 |
| 1147305600000 | 397.46 |
| 1147392000000 | 387.77 |
| 1147651200000 | 375.38 |
| 1147737600000 | 373.5299 |
| 1147824000000 | 361.76 |
| 1147910400000 | 359.93 |
| 1147996800000 | 361.33 |
| 1148256000000 | 341.92 |
| 1148342400000 | 354.45 |
| 1148428800000 | 349.3399 |
| 1148515200000 | 353.06 |
| 1148601600000 | 363.17 |
| 1148860800000 | 362.39 |
| 1148947200000 | 353.5299 |
| 1149033600000 | 357.8399 |
| 1149120000000 | 355.85 |
| 1149206400000 | 360.8 |
| 1149465600000 | 357.8399 |
| 1149552000000 | 345.9 |
| 1149638400000 | 342.54 |
| 1149724800000 | 329.58 |
| 1149811200000 | 339.17 |
| 1150070400000 | 336.82 |
| 1150156800000 | 328.57 |
| 1150243200000 | 334.93 |
| 1150329600000 | 344.9 |
| 1150416000000 | 343 |
| 1150675200000 | 348.83 |
| 1150761600000 | 351.49 |
| 1150848000000 | 351.2 |
| 1150934400000 | 352.14 |
| 1151020800000 | 353.51 |
| 1151280000000 | 353.5299 |
| 1151366400000 | 353.61 |
| 1151452800000 | 353.15 |
| 1151539200000 | 360.23 |
| 1151625600000 | 364.8 |
| 1151884800000 | 365.36 |
| 1151971200000 | 367.41 |
| 1152057600000 | 364.66 |
| 1152144000000 | 367.07 |
| 1152230400000 | 365.5899 |
| 1152489600000 | 367.25 |
| 1152576000000 | 361.57 |
| 1152662400000 | 362.91 |
| 1152748800000 | 356.65 |
| 1152835200000 | 348.33 |
| 1153094400000 | 344.43 |
| 1153180800000 | 341.95 |
| 1153267200000 | 350.17 |
| 1153353600000 | 354.22 |
| 1153440000000 | 348.11 |
| 1153699200000 | 354.5899 |
| 1153785600000 | 356.35 |
| 1153872000000 | 356.17 |
| 1153958400000 | 362.52 |
| 1154044800000 | 362.87 |
| 1154304000000 | 362.9 |
| 1154390400000 | 360.19 |
| 1154476800000 | 368.45 |
| 1154563200000 | 363.58 |
| 1154649600000 | 367.93 |
| 1154908800000 | 362.1 |
| 1154995200000 | 364.45 |
| 1155081600000 | 366.81 |
| 1155168000000 | 361.99 |
| 1155254400000 | 362.62 |
| 1155513600000 | 367.35 |
| 1155600000000 | 368.74 |
| 1155686400000 | 370.23 |
| 1155772800000 | 372.18 |
| 1155859200000 | 371.96 |
| 1156118400000 | 371.85 |
| 1156204800000 | 374.24 |
| 1156291200000 | 371.38 |
| 1156377600000 | 371.99 |
| 1156464000000 | 371.14 |
| 1156723200000 | 373.86 |
| 1156809600000 | 374.5299 |
| 1156896000000 | 376.07 |
| 1156982400000 | 377.95 |
| 1157068800000 | 381.2799 |
| 1157328000000 | 384.75 |
| 1157414400000 | 382.2799 |
| 1157500800000 | 380.45 |
| 1157587200000 | 375.0299 |
| 1157673600000 | 376 |
| 1157932800000 | 374.0299 |
| 1158019200000 | 376.62 |
| 1158105600000 | 379.35 |
| 1158192000000 | 379.17 |
| 1158278400000 | 380.02 |
| 1158537600000 | 382.52 |
| 1158624000000 | 378.94 |
| 1158710400000 | 383.56 |
| 1158796800000 | 384.66 |
| 1158883200000 | 380.82 |
| 1159142400000 | 382.22 |
| 1159228800000 | 386.1 |
| 1159315200000 | 388.7799 |
| 1159401600000 | 390.82 |
| 1159488000000 | 390.18 |
| 1159747200000 | 391.66 |
| 1159833600000 | 388.58 |
| 1159920000000 | 392.12 |
| 1160006400000 | 394.77 |
| 1160092800000 | 394.46 |
| 1160352000000 | 394.05 |
| 1160438400000 | 396.54 |
| 1160524800000 | 397.99 |
| 1160611200000 | 404.43 |
| 1160697600000 | 403.88 |
| 1160956800000 | 405.15 |
| 1161043200000 | 400.77 |
| 1161129600000 | 404.6 |
| 1161216000000 | 405.17 |
| 1161302400000 | 406.36 |
| 1161561600000 | 408.64 |
| 1161648000000 | 406.41 |
| 1161734400000 | 407.25 |
| 1161820800000 | 406.8399 |
| 1161907200000 | 404.32 |
| 1162166400000 | 403.71 |
| 1162252800000 | 405.8399 |
| 1162339200000 | 407.39 |
| 1162425600000 | 402.62 |
| 1162512000000 | 405.52 |
| 1162771200000 | 410.48 |
| 1162857600000 | 411.48 |
| 1162944000000 | 410.82 |
| 1163030400000 | 412.69 |
| 1163116800000 | 414.4 |
| 1163376000000 | 421.41 |
| 1163462400000 | 419.24 |
| 1163548800000 | 425.91 |
| 1163635200000 | 426.66 |
| 1163721600000 | 423.34 |
| 1163980800000 | 420.84 |
| 1164067200000 | 422.77 |
| 1164153600000 | 427.78 |
| 1164240000000 | 424.39 |
| 1164326400000 | 421.47 |
| 1164585600000 | 414.62 |
| 1164672000000 | 411.95 |
| 1164758400000 | 421.84 |
| 1164844800000 | 420.2 |
| 1164931200000 | 414.2799 |
| 1165190400000 | 418.12 |
| 1165276800000 | 422.05 |
| 1165363200000 | 423.82 |
| 1165449600000 | 427.07 |
| 1165536000000 | 428.02 |
| 1165795200000 | 431.08 |
| 1165881600000 | 431.58 |
| 1165968000000 | 433.29 |
| 1166054400000 | 435.93 |
| 1166140800000 | 440.39 |
| 1166400000000 | 440.53 |
| 1166486400000 | 437.16 |
| 1166572800000 | 441.68 |
| 1166659200000 | 441.64 |
| 1166745600000 | 437.35 |
| 1167177600000 | 441.52 |
| 1167264000000 | 441.24 |
| 1167350400000 | 440.57 |
| 1167696000000 | 446.17 |
| 1167782400000 | 444.01 |
| 1167868800000 | 441.31 |
| 1167955200000 | 436.66 |
| 1168214400000 | 437.81 |
| 1168300800000 | 443.07 |
| 1168387200000 | 437.53 |
| 1168473600000 | 443.63 |
| 1168560000000 | 445.75 |
| 1168819200000 | 447.23 |
| 1168905600000 | 443.46 |
| 1168992000000 | 444.54 |
| 1169078400000 | 446.83 |
| 1169164800000 | 460.15 |
| 1169424000000 | 459.12 |
| 1169510400000 | 459.33 |
| 1169596800000 | 464.84 |
| 1169683200000 | 462.07 |
| 1169769600000 | 462.63 |
| 1170028800000 | 466.83 |
| 1170115200000 | 467.49 |
| 1170201600000 | 464.39 |
| 1170288000000 | 468.88 |
| 1170374400000 | 472.9 |
| 1170633600000 | 474.07 |
| 1170720000000 | 472.6 |
| 1170806400000 | 474.51 |
| 1170892800000 | 473.24 |
| 1170979200000 | 477.41 |
| 1171238400000 | 472.83 |
| 1171324800000 | 475.98 |
| 1171411200000 | 483.13 |
| 1171497600000 | 481.97 |
| 1171584000000 | 479.48 |
| 1171843200000 | 481.91 |
| 1171929600000 | 485.46 |
| 1172016000000 | 483.29 |
| 1172102400000 | 484.85 |
| 1172188800000 | 483.76 |
| 1172448000000 | 488.62 |
| 1172534400000 | 467.42 |
| 1172620800000 | 462.15 |
| 1172707200000 | 456.59 |
| 1172793600000 | 453.27 |
| 1173052800000 | 446.81 |
| 1173139200000 | 454.04 |
| 1173225600000 | 457.74 |
| 1173312000000 | 465.19 |
| 1173398400000 | 464.79 |
| 1173657600000 | 461.93 |
| 1173744000000 | 457.89 |
| 1173830400000 | 444.03 |
| 1173916800000 | 454.24 |
| 1174003200000 | 456.39 |
| 1174262400000 | 464.74 |
| 1174348800000 | 472.84 |
| 1174435200000 | 475.09 |
| 1174521600000 | 485.68 |
| 1174608000000 | 488.24 |
| 1174867200000 | 487.72 |
| 1174953600000 | 487.86 |
| 1175040000000 | 482.34 |
| 1175126400000 | 489.94 |
| 1175212800000 | 491.14 |
| 1175472000000 | 493.16 |
| 1175558400000 | 503.44 |
| 1175644800000 | 502.53 |
| 1175731200000 | 505.54 |
| 1176163200000 | 506.11 |
| 1176249600000 | 504.8 |
| 1176336000000 | 501.74 |
| 1176422400000 | 500.99 |
| 1176681600000 | 501.73 |
| 1176768000000 | 501.11 |
| 1176854400000 | 497.49 |
| 1176940800000 | 498.95 |
| 1177027200000 | 507.58 |
| 1177286400000 | 508.13 |
| 1177372800000 | 498.88 |
| 1177459200000 | 501.42 |
| 1177545600000 | 500.45 |
| 1177632000000 | 499.17 |
| 1177891200000 | 502.6 |
| 1177977600000 | 502.94 |
| 1178064000000 | 506.89 |
| 1178150400000 | 512.52 |
| 1178236800000 | 522.0599 |
| 1178496000000 | 525.65 |
| 1178582400000 | 518.41 |
| 1178668800000 | 515.99 |
| 1178755200000 | 510.17 |
| 1178841600000 | 510.55 |
| 1179100800000 | 509.34 |
| 1179187200000 | 515.52 |
| 1179273600000 | 515.55 |
| 1179360000000 | 519.9299 |
| 1179446400000 | 524.88 |
| 1179705600000 | 527.02 |
| 1179792000000 | 531.33 |
| 1179878400000 | 533.28 |
| 1179964800000 | 530.79 |
| 1180051200000 | 524.66 |
| 1180310400000 | 526.8 |
| 1180396800000 | 526.8 |
| 1180483200000 | 523.51 |
| 1180569600000 | 533.5 |
| 1180656000000 | 540.99 |
| 1180915200000 | 536.47 |
| 1181001600000 | 532.85 |
| 1181088000000 | 517.6799 |
| 1181174400000 | 509.95 |
| 1181260800000 | 507.84 |
| 1181520000000 | 514.12 |
| 1181606400000 | 506.66 |
| 1181692800000 | 509.89 |
| 1181779200000 | 522.44 |
| 1181865600000 | 528.59 |
| 1182124800000 | 528.08 |
| 1182211200000 | 523.17 |
| 1182297600000 | 527.44 |
| 1182384000000 | 519.37 |
| 1182470400000 | 516.85 |
| 1182729600000 | 516.17 |
| 1182816000000 | 515.47 |
| 1182902400000 | 512.23 |
| 1182988800000 | 518.39 |
| 1183075200000 | 521.87 |
| 1183334400000 | 519.83 |
| 1183420800000 | 523.1799 |
| 1183507200000 | 526.51 |
| 1183593600000 | 523.03 |
| 1183680000000 | 526.34 |
| 1183939200000 | 525.15 |
| 1184025600000 | 519.7 |
| 1184112000000 | 517.26 |
| 1184198400000 | 526.88 |
| 1184284800000 | 526.3 |
| 1184544000000 | 526.23 |
| 1184630400000 | 524.53 |
| 1184716800000 | 517.95 |
| 1184803200000 | 521.87 |
| 1184889600000 | 509.67 |
| 1185148800000 | 513.65 |
| 1185235200000 | 506.31 |
| 1185321600000 | 501.69 |
| 1185408000000 | 486.31 |
| 1185494400000 | 484.83 |
| 1185753600000 | 483.35 |
| 1185840000000 | 493.12 |
| 1185926400000 | 483.28 |
| 1186012800000 | 488.56 |
| 1186099200000 | 481.9 |
| 1186358400000 | 472.33 |
| 1186444800000 | 476.28 |
| 1186531200000 | 483.22 |
| 1186617600000 | 472.99 |
| 1186704000000 | 461.42 |
| 1186963200000 | 471.34 |
| 1187049600000 | 464.85 |
| 1187136000000 | 462.85 |
| 1187222400000 | 443.3 |
| 1187308800000 | 444.7 |
| 1187568000000 | 448.03 |
| 1187654400000 | 449.83 |
| 1187740800000 | 461.56 |
| 1187827200000 | 462.24 |
| 1187913600000 | 464.28 |
| 1188172800000 | 466.37 |
| 1188259200000 | 457.72 |
| 1188345600000 | 462.14 |
| 1188432000000 | 466.9 |
| 1188518400000 | 472.78 |
| 1188777600000 | 476.83 |
| 1188864000000 | 477.53 |
| 1188950400000 | 466.03 |
| 1189036800000 | 460.95 |
| 1189123200000 | 445.47 |
| 1189382400000 | 435.09 |
| 1189468800000 | 443.16 |
| 1189555200000 | 444.9 |
| 1189641600000 | 444.93 |
| 1189728000000 | 433.89 |
| 1189987200000 | 422.66 |
| 1190073600000 | 436.14 |
| 1190160000000 | 453.73 |
| 1190246400000 | 449.69 |
| 1190332800000 | 452.99 |
| 1190592000000 | 450.97 |
| 1190678400000 | 438.32 |
| 1190764800000 | 441.85 |
| 1190851200000 | 451.74 |
| 1190937600000 | 452.35 |
| 1191196800000 | 458.68 |
| 1191283200000 | 466.89 |
| 1191369600000 | 472.93 |
| 1191456000000 | 468.24 |
| 1191542400000 | 470.1 |
| 1191801600000 | 468.42 |
| 1191888000000 | 468.84 |
| 1191974400000 | 471.8 |
| 1192060800000 | 472.54 |
| 1192147200000 | 463.77 |
| 1192406400000 | 460.45 |
| 1192492800000 | 452.76 |
| 1192579200000 | 459.48 |
| 1192665600000 | 452.97 |
| 1192752000000 | 451.1 |
| 1193011200000 | 440.93 |
| 1193097600000 | 450 |
| 1193184000000 | 451.91 |
| 1193270400000 | 461.42 |
| 1193356800000 | 464.43 |
| 1193616000000 | 468.93 |
| 1193702400000 | 466.9 |
| 1193788800000 | 470.16 |
| 1193875200000 | 464.14 |
| 1193961600000 | 461.42 |
| 1194220800000 | 457.39 |
| 1194307200000 | 460.27 |
| 1194393600000 | 455.57 |
| 1194480000000 | 455.33 |
| 1194566400000 | 447.67 |
| 1194825600000 | 448.41 |
| 1194912000000 | 443.85 |
| 1194998400000 | 450.57 |
| 1195084800000 | 446.4 |
| 1195171200000 | 444.76 |
| 1195430400000 | 430.82 |
| 1195516800000 | 438.02 |
| 1195603200000 | 423.56 |
| 1195689600000 | 423.25 |
| 1195776000000 | 430.83 |
| 1196035200000 | 427.12 |
| 1196121600000 | 423.94 |
| 1196208000000 | 434.54 |
| 1196294400000 | 440.01 |
| 1196380800000 | 446.39 |
| 1196640000000 | 441.33 |
| 1196726400000 | 431.14 |
| 1196812800000 | 442.32 |
| 1196899200000 | 441.11 |
| 1196985600000 | 447.53 |
| 1197244800000 | 459.95 |
| 1197331200000 | 461.75 |
| 1197417600000 | 462.19 |
| 1197504000000 | 447.86 |
| 1197590400000 | 450.85 |
| 1197849600000 | 438.3 |
| 1197936000000 | 434.45 |
| 1198022400000 | 427.51 |
| 1198108800000 | 419.2 |
| 1198195200000 | 429.18 |
| 1198454400000 | 430.25 |
| 1198713600000 | 428.66 |
| 1198800000000 | 427.1 |
| 1199059200000 | 427.16 |
| 1199232000000 | 416.05 |
| 1199318400000 | 409.98 |
| 1199404800000 | 399.68 |
| 1199664000000 | 388.92 |
| 1199750400000 | 393.3399 |
| 1199836800000 | 385 |
| 1199923200000 | 383.79 |
| 1200009600000 | 387.55 |
| 1200268800000 | 396.23 |
| 1200355200000 | 382.24 |
| 1200441600000 | 381.98 |
| 1200528000000 | 376.46 |
| 1200614400000 | 377.0899 |
| 1200873600000 | 356.25 |
| 1200960000000 | 369.69 |
| 1201046400000 | 360.4 |
| 1201132800000 | 383.07 |
| 1201219200000 | 376.86 |
| 1201478400000 | 372.04 |
| 1201564800000 | 380.11 |
| 1201651200000 | 377.08 |
| 1201737600000 | 373.94 |
| 1201824000000 | 390.13 |
| 1202083200000 | 393.06 |
| 1202169600000 | 371.36 |
| 1202256000000 | 370.62 |
| 1202342400000 | 360.95 |
| 1202428800000 | 362.92 |
| 1202688000000 | 359.46 |
| 1202774400000 | 371.9 |
| 1202860800000 | 373.64 |
| 1202947200000 | 376.3399 |
| 1203033600000 | 372.75 |
| 1203292800000 | 379.7 |
| 1203379200000 | 383.04 |
| 1203465600000 | 378.73 |
| 1203552000000 | 384.69 |
| 1203638400000 | 381.0899 |
| 1203897600000 | 386.72 |
| 1203984000000 | 393.41 |
| 1204070400000 | 390.07 |
| 1204156800000 | 381.91 |
| 1204243200000 | 375.7799 |
| 1204502400000 | 368.95 |
| 1204588800000 | 364.22 |
| 1204675200000 | 373.7799 |
| 1204761600000 | 366.23 |
| 1204848000000 | 363.57 |
| 1205107200000 | 357.87 |
| 1205193600000 | 365.69 |
| 1205280000000 | 368.21 |
| 1205366400000 | 361.2799 |
| 1205452800000 | 357.87 |
| 1205712000000 | 344.5 |
| 1205798400000 | 358.11 |
| 1205884800000 | 354.58 |
| 1205971200000 | 353.5899 |
| 1206403200000 | 366.96 |
| 1206489600000 | 366.14 |
| 1206576000000 | 370.24 |
| 1206662400000 | 367.86 |
| 1206921600000 | 369.9 |
| 1207008000000 | 382.01 |
| 1207094400000 | 386.47 |
| 1207180800000 | 384.1 |
| 1207267200000 | 385.37 |
| 1207526400000 | 388.18 |
| 1207612800000 | 380.86 |
| 1207699200000 | 378.95 |
| 1207785600000 | 374.58 |
| 1207872000000 | 371.11 |
| 1208131200000 | 367.54 |
| 1208217600000 | 369.56 |
| 1208304000000 | 379.87 |
| 1208390400000 | 380.35 |
| 1208476800000 | 387.79 |
| 1208736000000 | 381.38 |
| 1208822400000 | 376.33 |
| 1208908800000 | 386.02 |
| 1208995200000 | 385.73 |
| 1209081600000 | 393.62 |
| 1209340800000 | 396.36 |
| 1209427200000 | 388.43 |
| 1209513600000 | 388.49 |
| 1209600000000 | 388.49 |
| 1209686400000 | 394.32 |
| 1209945600000 | 395.08 |
| 1210032000000 | 389.14 |
| 1210118400000 | 396.27 |
| 1210204800000 | 395.45 |
| 1210291200000 | 389.82 |
| 1210550400000 | 391.38 |
| 1210636800000 | 389.92 |
| 1210723200000 | 396.19 |
| 1210809600000 | 399.2 |
| 1210896000000 | 405.93 |
| 1211155200000 | 411.16 |
| 1211241600000 | 405.32 |
| 1211328000000 | 398.8399 |
| 1211414400000 | 399.77 |
| 1211500800000 | 388.74 |
| 1211760000000 | 390.0899 |
| 1211846400000 | 390.08 |
| 1211932800000 | 391.88 |
| 1212019200000 | 388.5899 |
| 1212105600000 | 393.51 |
| 1212364800000 | 387.73 |
| 1212451200000 | 387.68 |
| 1212537600000 | 379.98 |
| 1212624000000 | 380.19 |
| 1212710400000 | 369.25 |
| 1212969600000 | 362.06 |
| 1213056000000 | 358.71 |
| 1213142400000 | 349.22 |
| 1213228800000 | 351.51 |
| 1213315200000 | 353.26 |
| 1213574400000 | 350.11 |
| 1213660800000 | 347.8399 |
| 1213747200000 | 337.7799 |
| 1213833600000 | 335.96 |
| 1213920000000 | 330 |
| 1214179200000 | 326.02 |
| 1214265600000 | 319 |
| 1214352000000 | 331.08 |
| 1214438400000 | 317.83 |
| 1214524800000 | 319.7 |
| 1214784000000 | 318.5 |
| 1214870400000 | 305.36 |
| 1214956800000 | 293.93 |
| 1215043200000 | 299.62 |
| 1215129600000 | 296.24 |
| 1215388800000 | 301.42 |
| 1215475200000 | 292.2799 |
| 1215561600000 | 299.04 |
| 1215648000000 | 288.54 |
| 1215734400000 | 275.22 |
| 1215993600000 | 281.7 |
| 1216080000000 | 271.6 |
| 1216166400000 | 276.24 |
| 1216252800000 | 293.3399 |
| 1216339200000 | 301.38 |
| 1216598400000 | 302.8 |
| 1216684800000 | 298.5 |
| 1216771200000 | 304.08 |
| 1216857600000 | 293.21 |
| 1216944000000 | 295.63 |
| 1217203200000 | 288.39 |
| 1217289600000 | 286.44 |
| 1217376000000 | 292.17 |
| 1217462400000 | 292.27 |
| 1217548800000 | 284.23 |
| 1217808000000 | 279.92 |
| 1217894400000 | 291.49 |
| 1217980800000 | 299.01 |
| 1218067200000 | 298.7799 |
| 1218153600000 | 305.48 |
| 1218412800000 | 315.67 |
| 1218499200000 | 314.14 |
| 1218585600000 | 301.89 |
| 1218672000000 | 302.23 |
| 1218758400000 | 305.44 |
| 1219017600000 | 304.93 |
| 1219104000000 | 291.17 |
| 1219190400000 | 290.57 |
| 1219276800000 | 284.5299 |
| 1219363200000 | 294.5299 |
| 1219622400000 | 289.7799 |
| 1219708800000 | 291.17 |
| 1219795200000 | 294.16 |
| 1219881600000 | 298.99 |
| 1219968000000 | 302.5 |
| 1220227200000 | 301.2 |
| 1220313600000 | 312.67 |
| 1220400000000 | 307.73 |
| 1220486400000 | 295.9 |
| 1220572800000 | 286.3399 |
| 1220832000000 | 300.21 |
| 1220918400000 | 292.82 |
| 1221004800000 | 291.46 |
| 1221091200000 | 285.67 |
| 1221177600000 | 290.82 |
| 1221436800000 | 280.83 |
| 1221523200000 | 276.67 |
| 1221609600000 | 268.0899 |
| 1221696000000 | 265.47 |
| 1221782400000 | 288.19 |
| 1222041600000 | 282.29 |
| 1222128000000 | 272.51 |
| 1222214400000 | 271.2 |
| 1222300800000 | 278.24 |
| 1222387200000 | 270.47 |
| 1222646400000 | 251.52 |
| 1222732800000 | 255.85 |
| 1222819200000 | 253.09 |
| 1222905600000 | 245.55 |
| 1222992000000 | 251.11 |
| 1223251200000 | 229.41 |
| 1223337600000 | 226.65 |
| 1223424000000 | 219.47 |
| 1223510400000 | 221.89 |
| 1223596800000 | 207.68 |
| 1223856000000 | 235.04 |
| 1223942400000 | 242.32 |
| 1224028800000 | 217.73 |
| 1224115200000 | 202.27 |
| 1224201600000 | 199.69 |
| 1224460800000 | 209.53 |
| 1224547200000 | 215.84 |
| 1224633600000 | 200.97 |
| 1224720000000 | 198.19 |
| 1224806400000 | 190.97 |
| 1225065600000 | 184.61 |
| 1225152000000 | 188.3899 |
| 1225238400000 | 208.26 |
| 1225324800000 | 214.68 |
| 1225411200000 | 220.02 |
| 1225670400000 | 222.73 |
| 1225756800000 | 233.41 |
| 1225843200000 | 232.61 |
| 1225929600000 | 212.21 |
| 1226016000000 | 214.92 |
| 1226275200000 | 220.7 |
| 1226361600000 | 211.5 |
| 1226448000000 | 206.59 |
| 1226534400000 | 206.34 |
| 1226620800000 | 209.53 |
| 1226880000000 | 203.34 |
| 1226966400000 | 199.3899 |
| 1227052800000 | 192.01 |
| 1227139200000 | 184.73 |
| 1227225600000 | 184.96 |
| 1227484800000 | 206.1699 |
| 1227571200000 | 214.54 |
| 1227657600000 | 213.14 |
| 1227744000000 | 219.62 |
| 1227830400000 | 219.86 |
| 1228089600000 | 207.98 |
| 1228176000000 | 214.3 |
| 1228262400000 | 211.48 |
| 1228348800000 | 212.65 |
| 1228435200000 | 203.47 |
| 1228694400000 | 219.45 |
| 1228780800000 | 225.69 |
| 1228867200000 | 230.42 |
| 1228953600000 | 229.35 |
| 1229040000000 | 222.3 |
| 1229299200000 | 223.17 |
| 1229385600000 | 223.33 |
| 1229472000000 | 227.6 |
| 1229558400000 | 224.99 |
| 1229644800000 | 220.93 |
| 1229904000000 | 216.41 |
| 1229990400000 | 216.24 |
| 1230076800000 | 215.18 |
| 1230508800000 | 215.87 |
| 1230595200000 | 221.07 |
| 1230681600000 | 221.71 |
| 1230854400000 | 229.72 |
| 1231113600000 | 233.82 |
| 1231200000000 | 241.77 |
| 1231286400000 | 242.46 |
| 1231372800000 | 237.84 |
| 1231459200000 | 237.7 |
| 1231718400000 | 229.06 |
| 1231804800000 | 222.82 |
| 1231891200000 | 208.79 |
| 1231977600000 | 207.74 |
| 1232064000000 | 212.33 |
| 1232323200000 | 209.36 |
| 1232409600000 | 202.87 |
| 1232496000000 | 202 |
| 1232582400000 | 201.1699 |
| 1232668800000 | 197.12 |
| 1232928000000 | 204.48 |
| 1233014400000 | 201.84 |
| 1233100800000 | 210.57 |
| 1233187200000 | 203.77 |
| 1233273600000 | 202.24 |
| 1233532800000 | 198.16 |
| 1233619200000 | 200.48 |
| 1233705600000 | 210.79 |
| 1233792000000 | 210.9 |
| 1233878400000 | 220.97 |
| 1234137600000 | 224.05 |
| 1234224000000 | 215.2 |
| 1234310400000 | 216.66 |
| 1234396800000 | 210.57 |
| 1234483200000 | 213.75 |
| 1234742400000 | 208.04 |
| 1234828800000 | 197.99 |
| 1234915200000 | 197.37 |
| 1235001600000 | 198.1 |
| 1235088000000 | 184.52 |
| 1235347200000 | 181.41 |
| 1235433600000 | 179.3 |
| 1235520000000 | 179.1399 |
| 1235606400000 | 181.3899 |
| 1235692800000 | 178.99 |
| 1235952000000 | 172.3 |
| 1236038400000 | 170.87 |
| 1236124800000 | 186.44 |
| 1236211200000 | 176.24 |
| 1236297600000 | 174.61 |
| 1236556800000 | 169.04 |
| 1236643200000 | 180.54 |
| 1236729600000 | 184.41 |
| 1236816000000 | 187.84 |
| 1236902400000 | 186.8899 |
| 1237161600000 | 193.71 |
| 1237248000000 | 192.75 |
| 1237334400000 | 191.91 |
| 1237420800000 | 193.4 |
| 1237507200000 | 195.77 |
| 1237766400000 | 200.24 |
| 1237852800000 | 198.76 |
| 1237939200000 | 200.6 |
| 1238025600000 | 199.51 |
| 1238112000000 | 196.44 |
| 1238371200000 | 188.08 |
| 1238457600000 | 195.1399 |
| 1238544000000 | 201.4 |
| 1238630400000 | 215.67 |
| 1238716800000 | 215.83 |
| 1238976000000 | 213.53 |
| 1239062400000 | 208.7 |
| 1239148800000 | 212.5 |
| 1239235200000 | 219.22 |
| 1239667200000 | 224.58 |
| 1239753600000 | 220.37 |
| 1239840000000 | 226.95 |
| 1239926400000 | 232.65 |
| 1240185600000 | 220.42 |
| 1240272000000 | 220.63 |
| 1240358400000 | 232.88 |
| 1240444800000 | 233.05 |
| 1240531200000 | 235.02 |
| 1240790400000 | 237.6 |
| 1240876800000 | 230.93 |
| 1240963200000 | 237.53 |
| 1241049600000 | 244.2 |
| 1241136000000 | 244.2 |
| 1241395200000 | 250.53 |
| 1241481600000 | 251.37 |
| 1241568000000 | 251.1 |
| 1241654400000 | 245.69 |
| 1241740800000 | 249.77 |
| 1242000000000 | 240.24 |
| 1242086400000 | 238.51 |
| 1242172800000 | 229.13 |
| 1242259200000 | 233.17 |
| 1242345600000 | 237.58 |
| 1242604800000 | 240.7 |
| 1242691200000 | 249.69 |
| 1242777600000 | 251.17 |
| 1242864000000 | 243.13 |
| 1242950400000 | 242.96 |
| 1243209600000 | 242.2 |
| 1243296000000 | 242.03 |
| 1243382400000 | 244.35 |
| 1243468800000 | 236.87 |
| 1243555200000 | 236.55 |
| 1243814400000 | 246.27 |
| 1243900800000 | 249.59 |
| 1243987200000 | 241.18 |
| 1244073600000 | 239.35 |
| 1244160000000 | 241.34 |
| 1244419200000 | 236.41 |
| 1244505600000 | 236.82 |
| 1244592000000 | 238.01 |
| 1244678400000 | 238.67 |
| 1244764800000 | 239.3 |
| 1245024000000 | 233.61 |
| 1245110400000 | 232.98 |
| 1245196800000 | 224.58 |
| 1245283200000 | 225.63 |
| 1245369600000 | 230 |
| 1245628800000 | 219.13 |
| 1245715200000 | 219.36 |
| 1245801600000 | 225.62 |
| 1245888000000 | 225.59 |
| 1245974400000 | 225.72 |
| 1246233600000 | 231.33 |
| 1246320000000 | 227.78 |
| 1246406400000 | 230.14 |
| 1246492800000 | 221.99 |
| 1246579200000 | 222.58 |
| 1246838400000 | 217.3 |
| 1246924800000 | 217.81 |
| 1247011200000 | 217.55 |
| 1247097600000 | 219.3 |
| 1247184000000 | 214.33 |
| 1247443200000 | 220.37 |
| 1247529600000 | 222.78 |
| 1247616000000 | 227.14 |
| 1247702400000 | 228.24 |
| 1247788800000 | 230.59 |
| 1248048000000 | 234.58 |
| 1248134400000 | 237.87 |
| 1248220800000 | 237.82 |
| 1248307200000 | 243.99 |
| 1248393600000 | 244.82 |
| 1248652800000 | 245.05 |
| 1248739200000 | 240.12 |
| 1248825600000 | 243.59 |
| 1248912000000 | 249.74 |
| 1248998400000 | 248.79 |
| 1249257600000 | 254.55 |
| 1249344000000 | 254.73 |
| 1249430400000 | 253.35 |
| 1249516800000 | 253.02 |
| 1249603200000 | 255.08 |
| 1249862400000 | 254.98 |
| 1249948800000 | 251.15 |
| 1250035200000 | 254.18 |
| 1250121600000 | 259.86 |
| 1250208000000 | 257.65 |
| 1250467200000 | 250.78 |
| 1250553600000 | 254.31 |
| 1250640000000 | 253.68 |
| 1250726400000 | 261.5299 |
| 1250812800000 | 268.92 |
| 1251072000000 | 275.52 |
| 1251158400000 | 278.8 |
| 1251244800000 | 271.63 |
| 1251331200000 | 269.05 |
| 1251417600000 | 273.99 |
| 1251676800000 | 271.13 |
| 1251763200000 | 264.2799 |
| 1251849600000 | 260.27 |
| 1251936000000 | 262.45 |
| 1252022400000 | 267.12 |
| 1252281600000 | 271.89 |
| 1252368000000 | 274.32 |
| 1252454400000 | 279.22 |
| 1252540800000 | 277.97 |
| 1252627200000 | 282.31 |
| 1252886400000 | 281.2799 |
| 1252972800000 | 283.08 |
| 1253059200000 | 289.5 |
| 1253145600000 | 292.24 |
| 1253232000000 | 294.86 |
| 1253491200000 | 289.41 |
| 1253577600000 | 289.07 |
| 1253664000000 | 287.88 |
| 1253750400000 | 282.02 |
| 1253836800000 | 278.98 |
| 1254096000000 | 286.68 |
| 1254182400000 | 286.08 |
| 1254268800000 | 285.0899 |
| 1254355200000 | 279.57 |
| 1254441600000 | 273.6 |
| 1254700800000 | 278.26 |
| 1254787200000 | 287.37 |
| 1254873600000 | 288.16 |
| 1254960000000 | 294.75 |
| 1255046400000 | 294.48 |
| 1255305600000 | 299.81 |
| 1255392000000 | 294.74 |
| 1255478400000 | 300.63 |
| 1255564800000 | 300.79 |
| 1255651200000 | 295.0899 |
| 1255910400000 | 299.48 |
| 1255996800000 | 293.92 |
| 1256083200000 | 292.32 |
| 1256169600000 | 287.17 |
| 1256256000000 | 285.87 |
| 1256515200000 | 278.92 |
| 1256601600000 | 278.06 |
| 1256688000000 | 265.31 |
| 1256774400000 | 273.88 |
| 1256860800000 | 261.72 |
| 1257120000000 | 266.12 |
| 1257206400000 | 263.8 |
| 1257292800000 | 272.61 |
| 1257379200000 | 277.36 |
| 1257465600000 | 275.05 |
| 1257724800000 | 280.93 |
| 1257811200000 | 280.44 |
| 1257897600000 | 281.54 |
| 1257984000000 | 280.55 |
| 1258070400000 | 281.44 |
| 1258329600000 | 287.47 |
| 1258416000000 | 283.44 |
| 1258502400000 | 283.97 |
| 1258588800000 | 276.73 |
| 1258675200000 | 274.94 |
| 1258934400000 | 281.86 |
| 1259020800000 | 279.08 |
| 1259107200000 | 280.21 |
| 1259193600000 | 267.55 |
| 1259280000000 | 271.66 |
| 1259539200000 | 267.97 |
| 1259625600000 | 279.2799 |
| 1259712000000 | 280.7 |
| 1259798400000 | 280.83 |
| 1259884800000 | 284.26 |
| 1260144000000 | 284.4 |
| 1260230400000 | 278.07 |
| 1260316800000 | 275.55 |
| 1260403200000 | 278.21 |
| 1260489600000 | 279.32 |
| 1260748800000 | 281.67 |
| 1260835200000 | 281.31 |
| 1260921600000 | 283.9 |
| 1261008000000 | 281.5 |
| 1261094400000 | 279.6 |
| 1261353600000 | 284.63 |
| 1261440000000 | 287.23 |
| 1261526400000 | 287.54 |
| 1261612800000 | 286.7 |
| 1261958400000 | 288.04 |
| 1262044800000 | 290.76 |
| 1262131200000 | 289.47 |
| 1262217600000 | 288.05 |
| 1262563200000 | 293.74 |
| 1262649600000 | 294.81 |
| 1262736000000 | 296.19 |
| 1262822400000 | 295.42 |
| 1262908800000 | 298.25 |
| 1263168000000 | 298.97 |
| 1263254400000 | 294.17 |
| 1263340800000 | 296.01 |
| 1263427200000 | 297.92 |
| 1263513600000 | 293.54 |
| 1263772800000 | 295.22 |
| 1263859200000 | 296.41 |
| 1263945600000 | 289.79 |
| 1264032000000 | 284.14 |
| 1264118400000 | 281.72 |
| 1264377600000 | 279.93 |
| 1264464000000 | 281.13 |
| 1264550400000 | 274.29 |
| 1264636800000 | 269.79 |
| 1264723200000 | 274.7799 |
| 1264982400000 | 274.3399 |
| 1265068800000 | 279.67 |
| 1265155200000 | 280.02 |
| 1265241600000 | 269.79 |
| 1265328000000 | 261.5299 |
| 1265587200000 | 262.43 |
| 1265673600000 | 263.75 |
| 1265760000000 | 264.87 |
| 1265846400000 | 260.49 |
| 1265932800000 | 256.47 |
| 1266192000000 | 256.3 |
| 1266278400000 | 259.27 |
| 1266364800000 | 265.57 |
| 1266451200000 | 267.22 |
| 1266537600000 | 267.22 |
| 1266796800000 | 265.96 |
| 1266883200000 | 262.07 |
| 1266969600000 | 259.47 |
| 1267056000000 | 252.89 |
| 1267142400000 | 258.29 |
| 1267401600000 | 263.3 |
| 1267488000000 | 266.11 |
| 1267574400000 | 270.5 |
| 1267660800000 | 272.47 |
| 1267747200000 | 277.55 |
| 1268006400000 | 277 |
| 1268092800000 | 276.97 |
| 1268179200000 | 279.43 |
| 1268265600000 | 279.52 |
| 1268352000000 | 281.11 |
| 1268611200000 | 277.95 |
| 1268697600000 | 280.51 |
| 1268784000000 | 286.17 |
| 1268870400000 | 284.67 |
| 1268956800000 | 282.72 |
| 1269216000000 | 281.3 |
| 1269302400000 | 285.52 |
| 1269388800000 | 282.22 |
| 1269475200000 | 284.8399 |
| 1269561600000 | 284.81 |
| 1269820800000 | 284.83 |
| 1269907200000 | 284.52 |
| 1269993600000 | 283.1 |
| 1270080000000 | 288.2799 |
| 1270512000000 | 290.82 |
| 1270598400000 | 290.72 |
| 1270684800000 | 287.61 |
| 1270771200000 | 295.51 |
| 1271030400000 | 294.69 |
| 1271116800000 | 291.8399 |
| 1271203200000 | 295.96 |
| 1271289600000 | 296.6 |
| 1271376000000 | 294.7799 |
| 1271635200000 | 293.01 |
| 1271721600000 | 297.89 |
| 1271808000000 | 296.81 |
| 1271894400000 | 291.36 |
| 1271980800000 | 301.0899 |
| 1272240000000 | 303.33 |
| 1272326400000 | 288.98 |
| 1272412800000 | 283.82 |
| 1272499200000 | 291.64 |
| 1272585600000 | 291.23 |
| 1272844800000 | 291.11 |
| 1272931200000 | 276.88 |
| 1273017600000 | 268.82 |
| 1273104000000 | 261.5899 |
| 1273190400000 | 251.4 |
| 1273449600000 | 276.05 |
| 1273536000000 | 274.25 |
| 1273622400000 | 278.23 |
| 1273708800000 | 276.82 |
| 1273795200000 | 262.02 |
| 1274054400000 | 257.46 |
| 1274140800000 | 263.46 |
| 1274227200000 | 253.62 |
| 1274313600000 | 247.09 |
| 1274400000000 | 247.21 |
| 1274659200000 | 248.54 |
| 1274745600000 | 237.35 |
| 1274832000000 | 244.49 |
| 1274918400000 | 255.09 |
| 1275004800000 | 253.09 |
| 1275264000000 | 253.73 |
| 1275350400000 | 254.46 |
| 1275436800000 | 253.36 |
| 1275523200000 | 257.19 |
| 1275609600000 | 248.97 |
| 1275868800000 | 248 |
| 1275955200000 | 244.71 |
| 1276041600000 | 250.18 |
| 1276128000000 | 259.62 |
| 1276214400000 | 261.85 |
| 1276473600000 | 265.89 |
| 1276560000000 | 268.42 |
| 1276646400000 | 265.7 |
| 1276732800000 | 266.65 |
| 1276819200000 | 267.13 |
| 1277078400000 | 270.8399 |
| 1277164800000 | 267.06 |
| 1277251200000 | 260.73 |
| 1277337600000 | 254.11 |
| 1277424000000 | 249.15 |
| 1277683200000 | 254.82 |
| 1277769600000 | 241.85 |
| 1277856000000 | 241.26 |
| 1277942400000 | 233.14 |
| 1278028800000 | 234.01 |
| 1278288000000 | 234.57 |
| 1278374400000 | 240.98 |
| 1278460800000 | 238.67 |
| 1278547200000 | 240.98 |
| 1278633600000 | 241.22 |
| 1278892800000 | 242.5 |
| 1278979200000 | 248.54 |
| 1279065600000 | 247.76 |
| 1279152000000 | 244.6 |
| 1279238400000 | 237.91 |
| 1279497600000 | 236.01 |
| 1279584000000 | 235.47 |
| 1279670400000 | 239.9 |
| 1279756800000 | 247.97 |
| 1279843200000 | 249.95 |
| 1280102400000 | 252.98 |
| 1280188800000 | 253.72 |
| 1280275200000 | 251.69 |
| 1280361600000 | 253.36 |
| 1280448000000 | 248.43 |
| 1280707200000 | 256.49 |
| 1280793600000 | 255.32 |
| 1280880000000 | 254.39 |
| 1280966400000 | 255.31 |
| 1281052800000 | 250.32 |
| 1281312000000 | 255.06 |
| 1281398400000 | 250.64 |
| 1281484800000 | 241.77 |
| 1281571200000 | 238.12 |
| 1281657600000 | 236.61 |
| 1281916800000 | 237.41 |
| 1282003200000 | 243.89 |
| 1282089600000 | 244.4 |
| 1282176000000 | 238.14 |
| 1282262400000 | 233.03 |
| 1282521600000 | 234.66 |
| 1282608000000 | 223.69 |
| 1282694400000 | 222.92 |
| 1282780800000 | 224.16 |
| 1282867200000 | 227.19 |
| 1283126400000 | 226.24 |
| 1283212800000 | 226.96 |
| 1283299200000 | 234.98 |
| 1283385600000 | 236.98 |
| 1283472000000 | 240.14 |
| 1283731200000 | 241.3 |
| 1283817600000 | 238.58 |
| 1283904000000 | 239.25 |
| 1283990400000 | 241.96 |
| 1284076800000 | 241.15 |
| 1284336000000 | 244.84 |
| 1284422400000 | 244.81 |
| 1284508800000 | 243.45 |
| 1284595200000 | 241.46 |
| 1284681600000 | 241.65 |
| 1284940800000 | 244.44 |
| 1285027200000 | 247.34 |
| 1285113600000 | 243.57 |
| 1285200000000 | 241.46 |
| 1285286400000 | 244.04 |
| 1285545600000 | 244.4 |
| 1285632000000 | 243.95 |
| 1285718400000 | 242.72 |
| 1285804800000 | 241.75 |
| 1285891200000 | 240.08 |
| 1286150400000 | 238.68 |
| 1286236800000 | 244.58 |
| 1286323200000 | 248.78 |
| 1286409600000 | 245.43 |
| 1286496000000 | 246.55 |
| 1286755200000 | 248.77 |
| 1286841600000 | 246.69 |
| 1286928000000 | 250.6 |
| 1287014400000 | 251.78 |
| 1287100800000 | 252.08 |
| 1287360000000 | 250.94 |
| 1287446400000 | 249.37 |
| 1287532800000 | 251.45 |
| 1287619200000 | 256.8399 |
| 1287705600000 | 254.22 |
| 1287964800000 | 254.37 |
| 1288051200000 | 252.84 |
| 1288137600000 | 250.23 |
| 1288224000000 | 250.54 |
| 1288310400000 | 248.43 |
| 1288569600000 | 248.96 |
| 1288656000000 | 250.58 |
| 1288742400000 | 251.01 |
| 1288828800000 | 259.31 |
| 1288915200000 | 259.64 |
| 1289174400000 | 260.33 |
| 1289260800000 | 264.56 |
| 1289347200000 | 262.99 |
| 1289433600000 | 259.16 |
| 1289520000000 | 257.32 |
| 1289779200000 | 261.0899 |
| 1289865600000 | 254.05 |
| 1289952000000 | 257.3 |
| 1290038400000 | 263.86 |
| 1290124800000 | 265.42 |
| 1290384000000 | 262.96 |
| 1290470400000 | 256.8 |
| 1290556800000 | 258.47 |
| 1290643200000 | 257.97 |
| 1290729600000 | 256.2799 |
| 1290988800000 | 249.27 |
| 1291075200000 | 247.3 |
| 1291161600000 | 252.86 |
| 1291248000000 | 260.58 |
| 1291334400000 | 262.15 |
| 1291593600000 | 261.86 |
| 1291680000000 | 268.23 |
| 1291766400000 | 268.64 |
| 1291852800000 | 270.61 |
| 1291939200000 | 270.43 |
| 1292198400000 | 272.7 |
| 1292284800000 | 273.46 |
| 1292371200000 | 271.83 |
| 1292457600000 | 272.42 |
| 1292544000000 | 271.92 |
| 1292803200000 | 273.74 |
| 1292889600000 | 277.43 |
| 1292976000000 | 276.07 |
| 1293062400000 | 274.0299 |
| 1293148800000 | 273.05 |
| 1293408000000 | 271.75 |
| 1293494400000 | 272.2 |
| 1293580800000 | 275.12 |
| 1293667200000 | 272.98 |
| 1293753600000 | 271.5899 |
| 1294012800000 | 276.63 |
| 1294099200000 | 274.47 |
| 1294185600000 | 270.08 |
| 1294272000000 | 267 |
| 1294358400000 | 264.95 |
| 1294617600000 | 262.92 |
| 1294704000000 | 268.61 |
| 1294790400000 | 273.94 |
| 1294876800000 | 275.2799 |
| 1294963200000 | 277.63 |
| 1295222400000 | 275.77 |
| 1295308800000 | 280.2 |
| 1295395200000 | 278.3 |
| 1295481600000 | 278.85 |
| 1295568000000 | 282.16 |
| 1295827200000 | 285.79 |
| 1295913600000 | 286.37 |
| 1296000000000 | 287.25 |
| 1296086400000 | 286.18 |
| 1296172800000 | 282.85 |
| 1296432000000 | 282.32 |
| 1296518400000 | 285.11 |
| 1296604800000 | 282.75 |
| 1296691200000 | 280.57 |
| 1296777600000 | 286.01 |
| 1297036800000 | 289.51 |
| 1297123200000 | 289.82 |
| 1297209600000 | 288.72 |
| 1297296000000 | 287.91 |
| 1297382400000 | 289.97 |
| 1297641600000 | 290.29 |
| 1297728000000 | 289.13 |
| 1297814400000 | 290.49 |
| 1297900800000 | 289.37 |
| 1297987200000 | 294.7799 |
| 1298246400000 | 289.39 |
| 1298332800000 | 285.33 |
| 1298419200000 | 281.99 |
| 1298505600000 | 281.0899 |
| 1298592000000 | 288.05 |
| 1298851200000 | 290.41 |
| 1298937600000 | 287.64 |
| 1299024000000 | 287 |
| 1299110400000 | 290.27 |
| 1299196800000 | 286.63 |
| 1299456000000 | 286.64 |
| 1299542400000 | 288.71 |
| 1299628800000 | 286.04 |
| 1299715200000 | 283.06 |
| 1299801600000 | 279.14 |
| 1300060800000 | 277 |
| 1300147200000 | 272.62 |
| 1300233600000 | 266.6 |
| 1300320000000 | 274.04 |
| 1300406400000 | 275.73 |
| 1300665600000 | 281.67 |
| 1300752000000 | 279.5899 |
| 1300838400000 | 282.96 |
| 1300924800000 | 288.57 |
| 1301011200000 | 289.8399 |
| 1301270400000 | 290.4 |
| 1301356800000 | 291.85 |
| 1301443200000 | 293.5 |
| 1301529600000 | 290.64 |
| 1301616000000 | 295.95 |
| 1301875200000 | 296.13 |
| 1301961600000 | 295.68 |
| 1302048000000 | 296.74 |
| 1302134400000 | 294.12 |
| 1302220800000 | 297.63 |
| 1302480000000 | 292.8399 |
| 1302566400000 | 288.14 |
| 1302652800000 | 292.92 |
| 1302739200000 | 289.85 |
| 1302825600000 | 289.47 |
| 1303084800000 | 282.74 |
| 1303171200000 | 283.79 |
| 1303257600000 | 291.7799 |
| 1303344000000 | 295.96 |
| 1303776000000 | 297.41 |
| 1303862400000 | 299.01 |
| 1303948800000 | 301.0899 |
| 1304035200000 | 300.24 |
| 1304294400000 | 300.35 |
| 1304380800000 | 299.8 |
| 1304467200000 | 294.44 |
| 1304553600000 | 291.32 |
| 1304640000000 | 295.5 |
| 1304899200000 | 292.15 |
| 1304985600000 | 296.97 |
| 1305072000000 | 296.57 |
| 1305158400000 | 293.39 |
| 1305244800000 | 291.3399 |
| 1305504000000 | 290.75 |
| 1305590400000 | 284.8399 |
| 1305676800000 | 286.47 |
| 1305763200000 | 289.99 |
| 1305849600000 | 288.0299 |
| 1306108800000 | 281.68 |
| 1306195200000 | 282.99 |
| 1306281600000 | 282.88 |
| 1306368000000 | 282.65 |
| 1306454400000 | 285.7799 |
| 1306713600000 | 283.63 |
| 1306800000000 | 290.37 |
| 1306886400000 | 286.9 |
| 1306972800000 | 282.92 |
| 1307059200000 | 281.7 |
| 1307318400000 | 278.64 |
| 1307404800000 | 278.41 |
| 1307491200000 | 275.39 |
| 1307577600000 | 278.39 |
| 1307664000000 | 272.57 |
| 1307923200000 | 272.05 |
| 1308009600000 | 276.73 |
| 1308096000000 | 271.48 |
| 1308182400000 | 270.99 |
| 1308268800000 | 272.9 |
| 1308528000000 | 269.29 |
| 1308614400000 | 276.19 |
| 1308700800000 | 273.5299 |
| 1308787200000 | 267.27 |
| 1308873600000 | 265.5899 |
| 1309132800000 | 265.12 |
| 1309219200000 | 266.7 |
| 1309305600000 | 275.4 |
| 1309392000000 | 281.16 |
| 1309478400000 | 282.83 |
| 1309737600000 | 281.11 |
| 1309824000000 | 277.41 |
| 1309910400000 | 275.32 |
| 1309996800000 | 276.48 |
| 1310083200000 | 270.91 |
| 1310342400000 | 263.69 |
| 1310428800000 | 259.51 |
| 1310515200000 | 263.5 |
| 1310601600000 | 259.07 |
| 1310688000000 | 255.9 |
| 1310947200000 | 249.34 |
| 1311033600000 | 254.47 |
| 1311120000000 | 258.61 |
| 1311206400000 | 262.85 |
| 1311292800000 | 265.2799 |
| 1311552000000 | 262.2799 |
| 1311638400000 | 259.33 |
| 1311724800000 | 257.45 |
| 1311811200000 | 253.32 |
| 1311897600000 | 254.44 |
| 1312156800000 | 244.68 |
| 1312243200000 | 238.14 |
| 1312329600000 | 234.8 |
| 1312416000000 | 223.76 |
| 1312502400000 | 222.44 |
| 1312761600000 | 210.85 |
| 1312848000000 | 218.15 |
| 1312934400000 | 205.51 |
| 1313020800000 | 213.34 |
| 1313107200000 | 221.92 |
| 1313366400000 | 223.47 |
| 1313452800000 | 221.83 |
| 1313539200000 | 222.88 |
| 1313625600000 | 206.8899 |
| 1313712000000 | 204.22 |
| 1313971200000 | 204.62 |
| 1314057600000 | 206.61 |
| 1314144000000 | 211.24 |
| 1314230400000 | 210.52 |
| 1314316800000 | 207.84 |
| 1314576000000 | 214.59 |
| 1314662400000 | 215.86 |
| 1314748800000 | 226.3 |
| 1314835200000 | 224.76 |
| 1314921600000 | 215.11 |
| 1315180800000 | 205.01 |
| 1315267200000 | 203.1 |
| 1315353600000 | 211.05 |
| 1315440000000 | 212.14 |
| 1315526400000 | 201.35 |
| 1315785600000 | 193.13 |
| 1315872000000 | 195.62 |
| 1315958400000 | 200.13 |
| 1316044800000 | 206.84 |
| 1316131200000 | 207.77 |
| 1316390400000 | 202.93 |
| 1316476800000 | 206.07 |
| 1316563200000 | 202.47 |
| 1316649600000 | 190.9199 |
| 1316736000000 | 190.9199 |
| 1316995200000 | 192.9199 |
| 1317081600000 | 205.5 |
| 1317168000000 | 201.99 |
| 1317254400000 | 206.53 |
| 1317340800000 | 202.6699 |
| 1317600000000 | 200.53 |
| 1317686400000 | 190.9 |
| 1317772800000 | 200.78 |
| 1317859200000 | 210.92 |
| 1317945600000 | 211.56 |
| 1318204800000 | 218.37 |
| 1318291200000 | 216.94 |
| 1318377600000 | 223.49 |
| 1318464000000 | 221.52 |
| 1318550400000 | 224.24 |
| 1318809600000 | 220.5 |
| 1318896000000 | 221.55 |
| 1318982400000 | 222.57 |
| 1319068800000 | 217.35 |
| 1319155200000 | 223.35 |
| 1319414400000 | 231.41 |
| 1319500800000 | 226.33 |
| 1319587200000 | 226.74 |
| 1319673600000 | 238.48 |
| 1319760000000 | 234.77 |
| 1320019200000 | 225.89 |
| 1320105600000 | 213.37 |
| 1320192000000 | 217.25 |
| 1320278400000 | 224.9 |
| 1320364800000 | 221.22 |
| 1320624000000 | 219.56 |
| 1320710400000 | 220.7 |
| 1320796800000 | 213.22 |
| 1320883200000 | 210.73 |
| 1320969600000 | 217.32 |
| 1321228800000 | 212.83 |
| 1321315200000 | 207.08 |
| 1321401600000 | 208.45 |
| 1321488000000 | 203.4199 |
| 1321574400000 | 201.99 |
| 1321833600000 | 194.1399 |
| 1321920000000 | 191.57 |
| 1322006400000 | 188.02 |
| 1322092800000 | 188.93 |
| 1322179200000 | 189.96 |
| 1322438400000 | 200.84 |
| 1322524800000 | 203.68 |
| 1322611200000 | 214.41 |
| 1322697600000 | 211.26 |
| 1322784000000 | 214.53 |
| 1323043200000 | 218.64 |
| 1323129600000 | 216.1 |
| 1323216000000 | 214.01 |
| 1323302400000 | 206.73 |
| 1323388800000 | 211.67 |
| 1323648000000 | 205.8899 |
| 1323734400000 | 205.8 |
| 1323820800000 | 198.9 |
| 1323907200000 | 200.9 |
| 1323993600000 | 201.03 |
| 1324252800000 | 201.16 |
| 1324339200000 | 207.96 |
| 1324425600000 | 206.95 |
| 1324512000000 | 210.34 |
| 1324598400000 | 212.44 |
| 1324944000000 | 212.51 |
| 1325030400000 | 209.28 |
| 1325116800000 | 212.21 |
| 1325203200000 | 216.54 |
| 1325462400000 | 220.28 |
| 1325548800000 | 223.8 |
| 1325635200000 | 221.01 |
| 1325721600000 | 216.51 |
| 1325808000000 | 214.21 |
| 1326067200000 | 213.31 |
| 1326153600000 | 220.8 |
| 1326240000000 | 222.62 |
| 1326326400000 | 223.2 |
| 1326412800000 | 223.49 |
| 1326672000000 | 223.32 |
| 1326758400000 | 228.3 |
| 1326844800000 | 229.94 |
| 1326931200000 | 236.57 |
| 1327017600000 | 234.27 |
| 1327276800000 | 236.44 |
| 1327363200000 | 232.62 |
| 1327449600000 | 232.46 |
| 1327536000000 | 237.18 |
| 1327622400000 | 233.83 |
| 1327881600000 | 227.61 |
| 1327968000000 | 230.12 |
| 1328054400000 | 237.01 |
| 1328140800000 | 239.22 |
| 1328227200000 | 243.01 |
| 1328486400000 | 240.99 |
| 1328572800000 | 240.19 |
| 1328659200000 | 240.86 |
| 1328745600000 | 243.18 |
| 1328832000000 | 238.7 |
| 1329091200000 | 239.51 |
| 1329177600000 | 238.18 |
| 1329264000000 | 238 |
| 1329350400000 | 237.37 |
| 1329436800000 | 245.86 |
| 1329696000000 | 250.14 |
| 1329782400000 | 247.68 |
| 1329868800000 | 245.64 |
| 1329955200000 | 243.52 |
| 1330041600000 | 246.57 |
| 1330300800000 | 244.55 |
| 1330387200000 | 245.07 |
| 1330473600000 | 245.34 |
| 1330560000000 | 248.2 |
| 1330646400000 | 249 |
| 1330905600000 | 245.75 |
| 1330992000000 | 234.79 |
| 1331078400000 | 237.66 |
| 1331164800000 | 243.27 |
| 1331251200000 | 245.43 |
| 1331510400000 | 244.88 |
| 1331596800000 | 249.95 |
| 1331683200000 | 251.23 |
| 1331769600000 | 254.37 |
| 1331856000000 | 254.49 |
| 1332115200000 | 252.8 |
| 1332201600000 | 247.81 |
| 1332288000000 | 247.24 |
| 1332374400000 | 242.78 |
| 1332460800000 | 243.78 |
| 1332720000000 | 244.51 |
| 1332806400000 | 244.22 |
| 1332892800000 | 238.76 |
| 1332979200000 | 234.26 |
| 1333065600000 | 238.78 |
| 1333324800000 | 239.74 |
| 1333411200000 | 234.63 |
| 1333497600000 | 227.08 |
| 1333584000000 | 227.39 |
| 1334016000000 | 219.97 |
| 1334102400000 | 223.69 |
| 1334188800000 | 225.89 |
| 1334275200000 | 218.84 |
| 1334534400000 | 218.75 |
| 1334620800000 | 227.94 |
| 1334707200000 | 221.75 |
| 1334793600000 | 216.15 |
| 1334880000000 | 216.55 |
| 1335139200000 | 208.16 |
| 1335225600000 | 213.73 |
| 1335312000000 | 219.43 |
| 1335398400000 | 217.53 |
| 1335484800000 | 224.2 |
| 1335744000000 | 219.95 |
| 1335830400000 | 220.37 |
| 1335916800000 | 221.17 |
| 1336003200000 | 220.56 |
| 1336089600000 | 215.19 |
| 1336348800000 | 220.02 |
| 1336435200000 | 215.14 |
| 1336521600000 | 215.09 |
| 1336608000000 | 218.27 |
| 1336694400000 | 217.7 |
| 1336953600000 | 209.59 |
| 1337040000000 | 205.85 |
| 1337126400000 | 204.11 |
| 1337212800000 | 202.08 |
| 1337299200000 | 202.51 |
| 1337558400000 | 205.02 |
| 1337644800000 | 211.8 |
| 1337731200000 | 204.7 |
| 1337817600000 | 205.96 |
| 1337904000000 | 207.26 |
| 1338163200000 | 207.13 |
| 1338249600000 | 210.64 |
| 1338336000000 | 204.1699 |
| 1338422400000 | 200.4 |
| 1338508800000 | 195.99 |
| 1338768000000 | 196.58 |
| 1338854400000 | 197.4199 |
| 1338940800000 | 205.1399 |
| 1339027200000 | 202.83 |
| 1339113600000 | 201.23 |
| 1339372800000 | 200.79 |
| 1339459200000 | 201.3 |
| 1339545600000 | 198.35 |
| 1339632000000 | 198.4199 |
| 1339718400000 | 204.88 |
| 1339977600000 | 203.71 |
| 1340064000000 | 208.21 |
| 1340150400000 | 211.23 |
| 1340236800000 | 210.35 |
| 1340323200000 | 209.63 |
| 1340582400000 | 204.3899 |
| 1340668800000 | 203.74 |
| 1340755200000 | 208.71 |
| 1340841600000 | 209.28 |
| 1340928000000 | 220.57 |
| 1341187200000 | 224.15 |
| 1341273600000 | 224.7 |
| 1341360000000 | 224.32 |
| 1341446400000 | 220.3 |
| 1341532800000 | 213.99 |
| 1341792000000 | 214.25 |
| 1341878400000 | 216.8 |
| 1341964800000 | 214.96 |
| 1342051200000 | 211.78 |
| 1342137600000 | 212.99 |
| 1342396800000 | 214.31 |
| 1342483200000 | 211.83 |
| 1342569600000 | 215.51 |
| 1342656000000 | 217.56 |
| 1342742400000 | 211.32 |
| 1343001600000 | 202.93 |
| 1343088000000 | 201.38 |
| 1343174400000 | 201.6699 |
| 1343260800000 | 208.96 |
| 1343347200000 | 209.47 |
| 1343606400000 | 214.09 |
| 1343692800000 | 209.34 |
| 1343779200000 | 207.62 |
| 1343865600000 | 201.21 |
| 1343952000000 | 209.91 |
| 1344211200000 | 214.7 |
| 1344297600000 | 218.38 |
| 1344384000000 | 217.21 |
| 1344470400000 | 218.62 |
| 1344556800000 | 217.47 |
| 1344816000000 | 215.03 |
| 1344902400000 | 214.41 |
| 1344988800000 | 212.15 |
| 1345075200000 | 216.02 |
| 1345161600000 | 220.21 |
| 1345420800000 | 219.32 |
| 1345507200000 | 223.52 |
| 1345593600000 | 219.01 |
| 1345680000000 | 217.13 |
| 1345766400000 | 217.11 |
| 1346025600000 | 219.53 |
| 1346112000000 | 216.52 |
| 1346198400000 | 214.34 |
| 1346284800000 | 211.49 |
| 1346371200000 | 213.76 |
| 1346630400000 | 214.93 |
| 1346716800000 | 211.94 |
| 1346803200000 | 211.39 |
| 1346889600000 | 219.08 |
| 1346976000000 | 223.24 |
| 1347235200000 | 224.87 |
| 1347321600000 | 226.44 |
| 1347408000000 | 228.93 |
| 1347494400000 | 224.82 |
| 1347580800000 | 233.94 |
| 1347840000000 | 231.67 |
| 1347926400000 | 228.51 |
| 1348012800000 | 229.83 |
| 1348099200000 | 230.18 |
| 1348185600000 | 231.41 |
| 1348444800000 | 226.89 |
| 1348531200000 | 227.18 |
| 1348617600000 | 220.21 |
| 1348704000000 | 222.27 |
| 1348790400000 | 217.17 |
| 1349049600000 | 221.48 |
| 1349136000000 | 220.73 |
| 1349222400000 | 220.57 |
| 1349308800000 | 219.62 |
| 1349395200000 | 223.83 |
| 1349654400000 | 219.76 |
| 1349740800000 | 218.02 |
| 1349827200000 | 215.12 |
| 1349913600000 | 217.16 |
| 1350000000000 | 215.1 |
| 1350259200000 | 215.77 |
| 1350345600000 | 219.68 |
| 1350432000000 | 224.2 |
| 1350518400000 | 226.08 |
| 1350604800000 | 223.53 |
| 1350864000000 | 221.38 |
| 1350950400000 | 216.96 |
| 1351036800000 | 218.55 |
| 1351123200000 | 218.6 |
| 1351209600000 | 219.9 |
| 1351468800000 | 218.14 |
| 1351555200000 | 221.06 |
| 1351641600000 | 220.73 |
| 1351728000000 | 224.35 |
| 1351814400000 | 225.13 |
| 1352073600000 | 223.19 |
| 1352160000000 | 225.16 |
| 1352246400000 | 221.23 |
| 1352332800000 | 219.88 |
| 1352419200000 | 220.81 |
| 1352678400000 | 218.29 |
| 1352764800000 | 219.75 |
| 1352851200000 | 216.12 |
| 1352937600000 | 215.27 |
| 1353024000000 | 212.48 |
| 1353283200000 | 218.97 |
| 1353369600000 | 219.83 |
| 1353456000000 | 219.86 |
| 1353542400000 | 220.83 |
| 1353628800000 | 222.77 |
| 1353888000000 | 220.76 |
| 1353974400000 | 221.11 |
| 1354060800000 | 221 |
| 1354147200000 | 226.59 |
| 1354233600000 | 227.01 |
| 1354492800000 | 226.95 |
| 1354579200000 | 227.67 |
| 1354665600000 | 228.9 |
| 1354752000000 | 231.33 |
| 1354838400000 | 231.89 |
| 1355097600000 | 232.33 |
| 1355184000000 | 235.46 |
| 1355270400000 | 236.16 |
| 1355356800000 | 235.1 |
| 1355443200000 | 235.86 |
| 1355702400000 | 237.96 |
| 1355788800000 | 239.79 |
| 1355875200000 | 243.9 |
| 1355961600000 | 245.19 |
| 1356048000000 | 244.58 |
| 1356307200000 | 244.04 |
| 1356566400000 | 246.11 |
| 1356652800000 | 242.98 |
| 1356912000000 | 243.89 |
| 1357084800000 | 251.54 |
| 1357171200000 | 250.99 |
| 1357257600000 | 251.63 |
| 1357516800000 | 249.92 |
| 1357603200000 | 246.9 |
| 1357689600000 | 248.95 |
| 1357776000000 | 248.09 |
| 1357862400000 | 247.62 |
| 1358121600000 | 246.7 |
| 1358208000000 | 245.3 |
| 1358294400000 | 245.95 |
| 1358380800000 | 248.56 |
| 1358467200000 | 246.73 |
| 1358726400000 | 248.33 |
| 1358812800000 | 247.09 |
| 1358899200000 | 245.89 |
| 1358985600000 | 248.21 |
| 1359072000000 | 248.99 |
| 1359331200000 | 247.71 |
| 1359417600000 | 247.09 |
| 1359504000000 | 244.27 |
| 1359590400000 | 243.55 |
| 1359676800000 | 244.44 |
| 1359936000000 | 235.96 |
| 1360022400000 | 238.3 |
| 1360108800000 | 235.41 |
| 1360195200000 | 236.14 |
| 1360281600000 | 238.25 |
| 1360540800000 | 237.49 |
| 1360627200000 | 238.97 |
| 1360713600000 | 242.72 |
| 1360800000000 | 242.69 |
| 1360886400000 | 241.27 |
| 1361145600000 | 241.85 |
| 1361232000000 | 244.59 |
| 1361318400000 | 246.04 |
| 1361404800000 | 240.02 |
| 1361491200000 | 246.5 |
| 1361750400000 | 248.26 |
| 1361836800000 | 244.21 |
| 1361923200000 | 250.06 |
| 1362009600000 | 249.36 |
| 1362096000000 | 248.79 |
| 1362355200000 | 249 |
| 1362441600000 | 253.53 |
| 1362528000000 | 252.63 |
| 1362614400000 | 255.28 |
| 1362700800000 | 257.44 |
| 1362960000000 | 257.27 |
| 1363046400000 | 258.17 |
| 1363132800000 | 257.41 |
| 1363219200000 | 261.35 |
| 1363305600000 | 259.14 |
| 1363564800000 | 257.67 |
| 1363651200000 | 255 |
| 1363737600000 | 259.29 |
| 1363824000000 | 255.21 |
| 1363910400000 | 252.56 |
| 1364169600000 | 249.71 |
| 1364256000000 | 251.61 |
| 1364342400000 | 248.09 |
| 1364428800000 | 248.11 |
| 1364860800000 | 251.41 |
| 1364947200000 | 246.88 |
| 1365033600000 | 243.7 |
| 1365120000000 | 238.63 |
| 1365379200000 | 239.14 |
| 1365465600000 | 239.9 |
| 1365552000000 | 246.45 |
| 1365638400000 | 248.89 |
| 1365724800000 | 245.93 |
| 1365984000000 | 243.76 |
| 1366070400000 | 241.93 |
| 1366156800000 | 236.7 |
| 1366243200000 | 234.8 |
| 1366329600000 | 235.97 |
| 1366588800000 | 236.78 |
| 1366675200000 | 242.77 |
| 1366761600000 | 246.78 |
| 1366848000000 | 249.71 |
| 1366934400000 | 248.97 |
| 1367193600000 | 251.91 |
| 1367280000000 | 249.49 |
| 1367366400000 | 249.02 |
| 1367452800000 | 248.68 |
| 1367539200000 | 253.89 |
| 1367798400000 | 252.97 |
| 1367884800000 | 257.08 |
| 1367971200000 | 259.61 |
| 1368057600000 | 259.41 |
| 1368144000000 | 260.5 |
| 1368403200000 | 259.86 |
| 1368489600000 | 261.81 |
| 1368576000000 | 262.92 |
| 1368662400000 | 263.04 |
| 1368748800000 | 263.4 |
| 1369008000000 | 264.75 |
| 1369094400000 | 265.11 |
| 1369180800000 | 262.13 |
| 1369267200000 | 257.5899 |
| 1369353600000 | 257.24 |
| 1369612800000 | 259.64 |
| 1369699200000 | 265.47 |
| 1369785600000 | 263.45 |
| 1369872000000 | 267.38 |
| 1369958400000 | 264.2799 |
| 1370217600000 | 263.7799 |
| 1370304000000 | 263.42 |
| 1370390400000 | 257.94 |
| 1370476800000 | 256.16 |
| 1370563200000 | 259.44 |
| 1370822400000 | 259.18 |
| 1370908800000 | 255.03 |
| 1370995200000 | 249.9 |
| 1371081600000 | 250.54 |
| 1371168000000 | 251.54 |
| 1371427200000 | 253.55 |
| 1371513600000 | 253.62 |
| 1371600000000 | 251.53 |
| 1371686400000 | 243.93 |
| 1371772800000 | 239.82 |
| 1372032000000 | 236.29 |
| 1372118400000 | 241.43 |
| 1372204800000 | 246.14 |
| 1372291200000 | 248.38 |
| 1372377600000 | 246.57 |
| 1372636800000 | 249.89 |
| 1372723200000 | 247.76 |
| 1372809600000 | 243 |
| 1372896000000 | 248.77 |
| 1372982400000 | 243.75 |
| 1373241600000 | 248.66 |
| 1373328000000 | 250.36 |
| 1373414400000 | 249.41 |
| 1373500800000 | 252.19 |
| 1373587200000 | 251.7 |
| 1373846400000 | 253.34 |
| 1373932800000 | 251.6 |
| 1374019200000 | 251.56 |
| 1374105600000 | 253.45 |
| 1374192000000 | 254.98 |
| 1374451200000 | 255.64 |
| 1374537600000 | 257.57 |
| 1374624000000 | 261.7799 |
| 1374710400000 | 262.2 |
| 1374796800000 | 261.71 |
| 1375056000000 | 260.95 |
| 1375142400000 | 262.01 |
| 1375228800000 | 262.98 |
| 1375315200000 | 266.91 |
| 1375401600000 | 267.35 |
| 1375660800000 | 269.93 |
| 1375747200000 | 266.99 |
| 1375833600000 | 266.29 |
| 1375920000000 | 270.14 |
| 1376006400000 | 272.35 |
| 1376265600000 | 272.72 |
| 1376352000000 | 273.89 |
| 1376438400000 | 276.05 |
| 1376524800000 | 274.02 |
| 1376611200000 | 275.75 |
| 1376870400000 | 271.19 |
| 1376956800000 | 265.48 |
| 1377043200000 | 264.73 |
| 1377129600000 | 268.79 |
| 1377216000000 | 268.86 |
| 1377475200000 | 267.36 |
| 1377561600000 | 259.19 |
| 1377648000000 | 259.62 |
| 1377734400000 | 262.0299 |
| 1377820800000 | 259.74 |
| 1378080000000 | 263.42 |
| 1378166400000 | 263.08 |
| 1378252800000 | 265.33 |
| 1378339200000 | 268.31 |
| 1378425600000 | 271.56 |
| 1378684800000 | 271.75 |
| 1378771200000 | 277.2799 |
| 1378857600000 | 278.13 |
| 1378944000000 | 279.66 |
| 1379030400000 | 279.86 |
| 1379289600000 | 282.69 |
| 1379376000000 | 282.49 |
| 1379462400000 | 283.11 |
| 1379548800000 | 286.05 |
| 1379635200000 | 286.89 |
| 1379894400000 | 283.66 |
| 1379980800000 | 285.56 |
| 1380067200000 | 285.45 |
| 1380153600000 | 286.25 |
| 1380240000000 | 284.67 |
| 1380499200000 | 282.2 |
| 1380585600000 | 288.01 |
| 1380672000000 | 285.06 |
| 1380758400000 | 283.23 |
| 1380844800000 | 286 |
| 1381104000000 | 285.57 |
| 1381190400000 | 283.73 |
| 1381276800000 | 279.96 |
| 1381363200000 | 288.65 |
| 1381449600000 | 288.79 |
| 1381708800000 | 289.61 |
| 1381795200000 | 293.61 |
| 1381881600000 | 294.8 |
| 1381968000000 | 291.63 |
| 1382054400000 | 294.42 |
| 1382313600000 | 295.5299 |
| 1382400000000 | 297.91 |
| 1382486400000 | 295.27 |
| 1382572800000 | 295.63 |
| 1382659200000 | 297.94 |
| 1382918400000 | 295.01 |
| 1383004800000 | 295.99 |
| 1383091200000 | 295.38 |
| 1383177600000 | 296.24 |
| 1383264000000 | 294.89 |
| 1383523200000 | 299.12 |
| 1383609600000 | 299.14 |
| 1383696000000 | 301.69 |
| 1383782400000 | 297.49 |
| 1383868800000 | 296 |
| 1384128000000 | 298.3 |
| 1384214400000 | 298.6 |
| 1384300800000 | 296.1 |
| 1384387200000 | 301.4 |
| 1384473600000 | 299.75 |
| 1384732800000 | 298.49 |
| 1384819200000 | 293.73 |
| 1384905600000 | 294.57 |
| 1384992000000 | 294.65 |
| 1385078400000 | 293.8 |
| 1385337600000 | 295.8 |
| 1385424000000 | 295.01 |
| 1385510400000 | 296.97 |
| 1385596800000 | 298.61 |
| 1385683200000 | 297.67 |
| 1385942400000 | 296.45 |
| 1386028800000 | 288.2799 |
| 1386115200000 | 285.52 |
| 1386201600000 | 280.36 |
| 1386288000000 | 283.06 |
| 1386547200000 | 283.6 |
| 1386633600000 | 282.22 |
| 1386720000000 | 282.82 |
| 1386806400000 | 281.82 |
| 1386892800000 | 280.9 |
| 1387152000000 | 287.35 |
| 1387238400000 | 282.46 |
| 1387324800000 | 284.24 |
| 1387411200000 | 290.46 |
| 1387497600000 | 292.49 |
| 1387756800000 | 294.57 |
| 1387843200000 | 294.94 |
| 1388102400000 | 299.51 |
| 1388361600000 | 298.92 |
| 1388448000000 | 300.1 |
| 1388620800000 | 297.6 |
| 1388707200000 | 300.23 |
| 1388966400000 | 300.15 |
| 1389052800000 | 302.72 |
| 1389139200000 | 304.8 |
| 1389225600000 | 304.35 |
| 1389312000000 | 306.7799 |
| 1389571200000 | 310.38 |
| 1389657600000 | 309.71 |
| 1389744000000 | 315.08 |
| 1389830400000 | 315.16 |
| 1389916800000 | 315.42 |
| 1390176000000 | 314.63 |
| 1390262400000 | 311.9 |
| 1390348800000 | 312.29 |
| 1390435200000 | 310.68 |
| 1390521600000 | 302.77 |
| 1390780800000 | 301.95 |
| 1390867200000 | 307.21 |
| 1390953600000 | 305.38 |
| 1391040000000 | 305.5899 |
| 1391126400000 | 302.93 |
| 1391385600000 | 296.81 |
| 1391472000000 | 300.2799 |
| 1391558400000 | 298.29 |
| 1391644800000 | 306.94 |
| 1391731200000 | 311.55 |
| 1391990400000 | 309.15 |
| 1392076800000 | 313.86 |
| 1392163200000 | 316.22 |
| 1392249600000 | 316.39 |
| 1392336000000 | 317.64 |
| 1392595200000 | 317.44 |
| 1392681600000 | 316.95 |
| 1392768000000 | 317.62 |
| 1392854400000 | 316.42 |
| 1392940800000 | 321.75 |
| 1393200000000 | 326.83 |
| 1393286400000 | 330.5899 |
| 1393372800000 | 328.1 |
| 1393459200000 | 329.42 |
| 1393545600000 | 329.68 |
| 1393804800000 | 319.97 |
| 1393891200000 | 328.21 |
| 1393977600000 | 328.75 |
| 1394064000000 | 333.74 |
| 1394150400000 | 328.96 |
| 1394409600000 | 331.45 |
| 1394496000000 | 330.42 |
| 1394582400000 | 328.45 |
| 1394668800000 | 324.49 |
| 1394755200000 | 319.26 |
| 1395014400000 | 323.26 |
| 1395100800000 | 326.04 |
| 1395187200000 | 324.33 |
| 1395273600000 | 325.37 |
| 1395360000000 | 323.22 |
| 1395619200000 | 319.17 |
| 1395705600000 | 324.79 |
| 1395792000000 | 328.06 |
| 1395878400000 | 329.23 |
| 1395964800000 | 331.9 |
| 1396224000000 | 332.21 |
| 1396310400000 | 338.2 |
| 1396396800000 | 337.16 |
| 1396483200000 | 338.81 |
| 1396569600000 | 346.41 |
| 1396828800000 | 342.4 |
| 1396915200000 | 338.48 |
| 1397001600000 | 340.77 |
| 1397088000000 | 339.36 |
| 1397174400000 | 336.05 |
| 1397433600000 | 332.41 |
| 1397520000000 | 330.25 |
| 1397606400000 | 336.83 |
| 1397692800000 | 338.06 |
| 1398124800000 | 342.12 |
| 1398211200000 | 339.1 |
| 1398297600000 | 339.71 |
| 1398384000000 | 337.47 |
| 1398643200000 | 339.31 |
| 1398729600000 | 344.5299 |
| 1398816000000 | 342.26 |
| 1398902400000 | 342.66 |
| 1398988800000 | 342.8399 |
| 1399248000000 | 342.45 |
| 1399334400000 | 340.74 |
| 1399420800000 | 335.26 |
| 1399507200000 | 338.14 |
| 1399593600000 | 337.24 |
| 1399852800000 | 341.26 |
| 1399939200000 | 340.71 |
| 1400025600000 | 338.91 |
| 1400112000000 | 329.5 |
| 1400198400000 | 328.93 |
| 1400457600000 | 331.26 |
| 1400544000000 | 330.5899 |
| 1400630400000 | 331.12 |
| 1400716800000 | 332.37 |
| 1400803200000 | 334.12 |
| 1401062400000 | 337.7 |
| 1401148800000 | 338.36 |
| 1401235200000 | 338.68 |
| 1401321600000 | 338.47 |
| 1401408000000 | 337.2 |
| 1401667200000 | 338.82 |
| 1401753600000 | 337.69 |
| 1401840000000 | 339.23 |
| 1401926400000 | 344.35 |
| 1402012800000 | 351.2 |
| 1402272000000 | 352.1 |
| 1402358400000 | 352.46 |
| 1402444800000 | 346.79 |
| 1402531200000 | 348.7 |
| 1402617600000 | 345.61 |
| 1402876800000 | 342.5 |
| 1402963200000 | 342.63 |
| 1403049600000 | 342.62 |
| 1403136000000 | 348.5 |
| 1403222400000 | 343.71 |
| 1403481600000 | 340.19 |
| 1403568000000 | 337.79 |
| 1403654400000 | 332.9 |
| 1403740800000 | 333.37 |
| 1403827200000 | 332.55 |
| 1404086400000 | 331.06 |
| 1404172800000 | 332.65 |
| 1404259200000 | 332.4 |
| 1404345600000 | 336.12 |
| 1404432000000 | 334.18 |
| 1404691200000 | 328.33 |
| 1404777600000 | 320.8 |
| 1404864000000 | 321.49 |
| 1404950400000 | 317.2 |
| 1405036800000 | 315.41 |
| 1405296000000 | 318.01 |
| 1405382400000 | 316.02 |
| 1405468800000 | 320.87 |
| 1405555200000 | 317.04 |
| 1405641600000 | 317.05 |
| 1405900800000 | 314.3399 |
| 1405987200000 | 320.21 |
| 1406073600000 | 320 |
| 1406160000000 | 321.75 |
| 1406246400000 | 318.02 |
| 1406505600000 | 317.35 |
| 1406592000000 | 319.54 |
| 1406678400000 | 315.7 |
| 1406764800000 | 309.47 |
| 1406851200000 | 299.13 |
| 1407110400000 | 299.11 |
| 1407196800000 | 297.91 |
| 1407283200000 | 294.4 |
| 1407369600000 | 289.1 |
| 1407456000000 | 288.63 |
| 1407715200000 | 295.65 |
| 1407801600000 | 293.44 |
| 1407888000000 | 295.21 |
| 1407974400000 | 297.13 |
| 1408060800000 | 294.51 |
| 1408320000000 | 300.22 |
| 1408406400000 | 301.38 |
| 1408492800000 | 300.16 |
| 1408579200000 | 305.5 |
| 1408665600000 | 303.48 |
| 1408924800000 | 308.95 |
| 1409011200000 | 311.61 |
| 1409097600000 | 311.16 |
| 1409184000000 | 310.45 |
| 1409270400000 | 309.52 |
| 1409529600000 | 307.66 |
| 1409616000000 | 307.2 |
| 1409702400000 | 310.64 |
| 1409788800000 | 313.37 |
| 1409875200000 | 312.18 |
| 1410134400000 | 311.27 |
| 1410220800000 | 309.61 |
| 1410307200000 | 308.0299 |
| 1410393600000 | 304.13 |
| 1410480000000 | 302.5899 |
| 1410739200000 | 298.18 |
| 1410825600000 | 296.13 |
| 1410912000000 | 299.92 |
| 1410998400000 | 301.52 |
| 1411084800000 | 300.38 |
| 1411344000000 | 300.14 |
| 1411430400000 | 294.72 |
| 1411516800000 | 296.5299 |
| 1411603200000 | 292.45 |
| 1411689600000 | 294.0899 |
| 1411948800000 | 291.7799 |
| 1412035200000 | 294.69 |
| 1412121600000 | 292.44 |
| 1412208000000 | 285.17 |
| 1412294400000 | 286.4 |
| 1412553600000 | 287.73 |
| 1412640000000 | 282.15 |
| 1412726400000 | 277.4 |
| 1412812800000 | 276.11 |
| 1412899200000 | 269.5 |
| 1413158400000 | 271.29 |
| 1413244800000 | 275.76 |
| 1413331200000 | 265.18 |
| 1413417600000 | 265.92 |
| 1413504000000 | 275.74 |
| 1413763200000 | 274.99 |
| 1413849600000 | 281.99 |
| 1413936000000 | 284.07 |
| 1414022400000 | 285.85 |
| 1414108800000 | 284.31 |
| 1414368000000 | 280.9 |
| 1414454400000 | 285.18 |
| 1414540800000 | 284.74 |
| 1414627200000 | 286.12 |
| 1414713600000 | 292.1 |
| 1414972800000 | 291.86 |
| 1415059200000 | 287.06 |
| 1415145600000 | 293 |
| 1415232000000 | 296.32 |
| 1415318400000 | 294.13 |
| 1415577600000 | 297.3399 |
| 1415664000000 | 296.36 |
| 1415750400000 | 291.29 |
| 1415836800000 | 287.1 |
| 1415923200000 | 285.77 |
| 1416182400000 | 287.31 |
| 1416268800000 | 290.69 |
| 1416355200000 | 292.87 |
| 1416441600000 | 291.26 |
| 1416528000000 | 299.7 |
| 1416787200000 | 300.1 |
| 1416873600000 | 302.36 |
| 1416960000000 | 299.71 |
| 1417046400000 | 301.5899 |
| 1417132800000 | 301.77 |
| 1417392000000 | 301.61 |
| 1417478400000 | 301.95 |
| 1417564800000 | 304.4 |
| 1417651200000 | 300.9 |
| 1417737600000 | 311.0899 |
| 1417996800000 | 303.88 |
| 1418083200000 | 294.49 |
| 1418169600000 | 295.56 |
| 1418256000000 | 294.66 |
| 1418342400000 | 287.3 |
| 1418601600000 | 280.47 |
| 1418688000000 | 287.51 |
| 1418774400000 | 289.11 |
| 1418860800000 | 301.89 |
| 1418947200000 | 301.35 |
| 1419206400000 | 301.72 |
| 1419292800000 | 307.58 |
| 1419379200000 | 307.1 |
| 1419811200000 | 306.9 |
| 1419897600000 | 302.81 |
| 1419984000000 | 305.25 |
| 1420156800000 | 304.02 |
| 1420416000000 | 295.33 |
| 1420502400000 | 291.41 |
| 1420588800000 | 294.62 |
| 1420675200000 | 304.37 |
| 1420761600000 | 302.21 |
| 1421020800000 | 305.55 |
| 1421107200000 | 310.89 |
| 1421193600000 | 305.81 |
| 1421280000000 | 310.35 |
| 1421366400000 | 309.92 |
| 1421625600000 | 313.82 |
| 1421712000000 | 315.46 |
| 1421798400000 | 319.41 |
| 1421884800000 | 325.54 |
| 1421971200000 | 330.7 |
| 1422230400000 | 333 |
| 1422316800000 | 325.65 |
| 1422403200000 | 325.43 |
| 1422489600000 | 323.85 |
| 1422576000000 | 321.97 |
| 1422835200000 | 326.7 |
| 1422921600000 | 332.35 |
| 1423008000000 | 334.0899 |
| 1423094400000 | 335.24 |
| 1423180800000 | 334.41 |
| 1423440000000 | 335.74 |
| 1423526400000 | 341.24 |
| 1423612800000 | 339.46 |
| 1423699200000 | 345.88 |
| 1423785600000 | 347.91 |
| 1424044800000 | 351.44 |
| 1424131200000 | 350.27 |
| 1424217600000 | 354.05 |
| 1424304000000 | 355.08 |
| 1424390400000 | 355.26 |
| 1424649600000 | 357.32 |
| 1424736000000 | 358.82 |
| 1424822400000 | 358.5299 |
| 1424908800000 | 359.3 |
| 1424995200000 | 358.15 |
| 1425254400000 | 355.37 |
| 1425340800000 | 350.38 |
| 1425427200000 | 352.26 |
| 1425513600000 | 356.55 |
| 1425600000000 | 358.99 |
| 1425859200000 | 356.95 |
| 1425945600000 | 354.37 |
| 1426032000000 | 361.3399 |
| 1426118400000 | 361.44 |
| 1426204800000 | 362.91 |
| 1426464000000 | 361.72 |
| 1426550400000 | 357.46 |
| 1426636800000 | 361.93 |
| 1426723200000 | 360.56 |
| 1426809600000 | 368.5899 |
| 1427068800000 | 365.71 |
| 1427155200000 | 367.24 |
| 1427241600000 | 362.42 |
| 1427328000000 | 359.94 |
| 1427414400000 | 360.37 |
| 1427673600000 | 360.62 |
| 1427760000000 | 358.76 |
| 1427846400000 | 360.77 |
| 1427932800000 | 362.24 |
| 1428364800000 | 366.68 |
| 1428451200000 | 366.06 |
| 1428537600000 | 372.66 |
| 1428624000000 | 370.15 |
| 1428883200000 | 373.5899 |
| 1428969600000 | 371.8 |
| 1429056000000 | 375.4 |
| 1429142400000 | 374.13 |
| 1429228800000 | 367.14 |
| 1429488000000 | 370.74 |
| 1429574400000 | 374.74 |
| 1429660800000 | 372.7 |
| 1429747200000 | 369.55 |
| 1429833600000 | 373.72 |
| 1430092800000 | 376.31 |
| 1430179200000 | 370.96 |
| 1430265600000 | 361.64 |
| 1430352000000 | 363.74 |
| 1430438400000 | 363.21 |
| 1430697600000 | 364.8399 |
| 1430784000000 | 361.32 |
| 1430870400000 | 359.1 |
| 1430956800000 | 357.3 |
| 1431043200000 | 365.97 |
| 1431302400000 | 365.29 |
| 1431388800000 | 361.8399 |
| 1431475200000 | 361.29 |
| 1431561600000 | 364.21 |
| 1431648000000 | 362.92 |
| 1431907200000 | 363.39 |
| 1431993600000 | 371.12 |
| 1432080000000 | 372.43 |
| 1432166400000 | 374.87 |
| 1432252800000 | 373.2 |
| 1432512000000 | 370.43 |
| 1432598400000 | 367.74 |
| 1432684800000 | 375.67 |
| 1432771200000 | 373.32 |
| 1432857600000 | 365.36 |
| 1433116800000 | 366.1 |
| 1433203200000 | 362.5899 |
| 1433289600000 | 363.5 |
| 1433376000000 | 359.31 |
| 1433462400000 | 357.7 |
| 1433721600000 | 354.8399 |
| 1433808000000 | 352.65 |
| 1433894400000 | 358.05 |
| 1433980800000 | 359.94 |
| 1434067200000 | 354.98 |
| 1434326400000 | 348.76 |
| 1434412800000 | 351.71 |
| 1434499200000 | 349.44 |
| 1434585600000 | 350.95 |
| 1434672000000 | 354.38 |
| 1434931200000 | 369.08 |
| 1435017600000 | 373.61 |
| 1435104000000 | 368.15 |
| 1435190400000 | 368.86 |
| 1435276800000 | 368.66 |
| 1435536000000 | 356.83 |
| 1435622400000 | 351.75 |
| 1435708800000 | 359.14 |
| 1435795200000 | 356.7799 |
| 1435881600000 | 356.02 |
| 1436140800000 | 349.5 |
| 1436227200000 | 341.4 |
| 1436313600000 | 342.31 |
| 1436400000000 | 350.21 |
| 1436486400000 | 359.89 |
| 1436745600000 | 366.08 |
| 1436832000000 | 366.99 |
| 1436918400000 | 369.44 |
| 1437004800000 | 375.06 |
| 1437091200000 | 375.12 |
| 1437350400000 | 376.3399 |
| 1437436800000 | 374.2799 |
| 1437523200000 | 376.02 |
| 1437609600000 | 374.39 |
| 1437696000000 | 371.2 |
| 1437955200000 | 363.27 |
| 1438041600000 | 367.97 |
| 1438128000000 | 369.1 |
| 1438214400000 | 371.15 |
| 1438300800000 | 378.4 |
| 1438560000000 | 382.68 |
| 1438646400000 | 381.68 |
| 1438732800000 | 385.98 |
| 1438819200000 | 385.48 |
| 1438905600000 | 383.62 |
| 1439164800000 | 388.85 |
| 1439251200000 | 385.19 |
| 1439337600000 | 373.06 |
| 1439424000000 | 379.72 |
| 1439510400000 | 378.56 |
| 1439769600000 | 380.48 |
| 1439856000000 | 380.69 |
| 1439942400000 | 375.39 |
| 1440028800000 | 369.07 |
| 1440115200000 | 358.33 |
| 1440374400000 | 338.95 |
| 1440460800000 | 352.2799 |
| 1440547200000 | 353.13 |
| 1440633600000 | 367.32 |
| 1440720000000 | 368.93 |
| 1440979200000 | 370.67 |
| 1441065600000 | 361.52 |
| 1441152000000 | 360.4 |
| 1441238400000 | 366.46 |
| 1441324800000 | 361.13 |
| 1441584000000 | 363.87 |
| 1441670400000 | 368.95 |
| 1441756800000 | 374.94 |
| 1441843200000 | 373.64 |
| 1441929600000 | 368.88 |
| 1442188800000 | 364.7799 |
| 1442275200000 | 369.08 |
| 1442361600000 | 372.54 |
| 1442448000000 | 373.86 |
| 1442534400000 | 366.43 |
| 1442793600000 | 369.8399 |
| 1442880000000 | 358 |
| 1442966400000 | 357.5299 |
| 1443052800000 | 345.93 |
| 1443139200000 | 356.14 |
| 1443398400000 | 349.47 |
| 1443484800000 | 343.62 |
| 1443571200000 | 348.63 |
| 1443657600000 | 347.7799 |
| 1443744000000 | 347.7 |
| 1444003200000 | 360.44 |
| 1444089600000 | 362.43 |
| 1444176000000 | 362.19 |
| 1444262400000 | 361.87 |
| 1444348800000 | 358.3 |
| 1444608000000 | 354.73 |
| 1444694400000 | 356.2 |
| 1444780800000 | 354.27 |
| 1444867200000 | 359.0299 |
| 1444953600000 | 359.45 |
| 1445212800000 | 357.56 |
| 1445299200000 | 355.08 |
| 1445385600000 | 360.81 |
| 1445472000000 | 363.85 |
| 1445558400000 | 373.1 |
| 1445817600000 | 371.82 |
| 1445904000000 | 366.7 |
| 1445990400000 | 371.94 |
| 1446076800000 | 369.35 |
| 1446163200000 | 371.55 |
| 1446422400000 | 375.15 |
| 1446508800000 | 374.24 |
| 1446595200000 | 371.4 |
| 1446681600000 | 373.33 |
| 1446768000000 | 382.22 |
| 1447027200000 | 377.14 |
| 1447113600000 | 373.55 |
| 1447200000000 | 376.1 |
| 1447286400000 | 369.77 |
| 1447372800000 | 368.87 |
| 1447632000000 | 370.67 |
| 1447718400000 | 379.8399 |
| 1447804800000 | 379.98 |
| 1447891200000 | 385.96 |
| 1447977600000 | 385.15 |
| 1448236800000 | 385.37 |
| 1448323200000 | 380.0899 |
| 1448409600000 | 383.95 |
| 1448496000000 | 389.72 |
| 1448582400000 | 389.8399 |
| 1448841600000 | 390.36 |
| 1448928000000 | 387.86 |
| 1449014400000 | 388.16 |
| 1449100800000 | 374.94 |
| 1449187200000 | 374.74 |
| 1449446400000 | 379.92 |
| 1449532800000 | 375.16 |
| 1449619200000 | 373.91 |
| 1449705600000 | 371.38 |
| 1449792000000 | 365.5299 |
| 1450051200000 | 360.81 |
| 1450137600000 | 366.41 |
| 1450224000000 | 366.32 |
| 1450310400000 | 372.9 |
| 1450396800000 | 369.58 |
| 1450656000000 | 365.62 |
| 1450742400000 | 366.88 |
| 1450828800000 | 374.2799 |
| 1450915200000 | 374.65 |
| 1451260800000 | 371.12 |
| 1451347200000 | 376.64 |
| 1451433600000 | 377.01 |
| 1451520000000 | 375.17 |
| 1451865600000 | 368.08 |
| 1451952000000 | 370.08 |
| 1452038400000 | 364.83 |
| 1452124800000 | 356.49 |
| 1452211200000 | 352.65 |
| 1452470400000 | 354.52 |
| 1452556800000 | 358.52 |
| 1452643200000 | 358.39 |
| 1452729600000 | 350.5299 |
| 1452816000000 | 342.72 |
| 1453075200000 | 341.82 |
| 1453161600000 | 350.56 |
| 1453248000000 | 339.16 |
| 1453334400000 | 345.91 |
| 1453420800000 | 357.85 |
| 1453680000000 | 357.87 |
| 1453766400000 | 358.41 |
| 1453852800000 | 363.31 |
| 1453939200000 | 358.07 |
| 1454025600000 | 365.01 |
| 1454284800000 | 366.65 |
| 1454371200000 | 359.23 |
| 1454457600000 | 350.88 |
| 1454544000000 | 349.52 |
| 1454630400000 | 348.13 |
| 1454889600000 | 330.15 |
| 1454976000000 | 327.46 |
| 1455062400000 | 334.95 |
| 1455148800000 | 323.76 |
| 1455235200000 | 329.7 |
| 1455494400000 | 341.52 |
| 1455580800000 | 341.89 |
| 1455667200000 | 353.8 |
| 1455753600000 | 355.26 |
| 1455840000000 | 351.16 |
| 1456099200000 | 355.41 |
| 1456185600000 | 352.4 |
| 1456272000000 | 346.72 |
| 1456358400000 | 354.04 |
| 1456444800000 | 354.67 |
| 1456704000000 | 359.3 |
| 1456790400000 | 363.13 |
| 1456876800000 | 361.21 |
| 1456963200000 | 364.92 |
| 1457049600000 | 368.11 |
| 1457308800000 | 365.65 |
| 1457395200000 | 364.22 |
| 1457481600000 | 365.22 |
| 1457568000000 | 359.31 |
| 1457654400000 | 371.12 |
| 1457913600000 | 371.24 |
| 1458000000000 | 370.3 |
| 1458086400000 | 369.75 |
| 1458172800000 | 371.96 |
| 1458259200000 | 373.19 |
| 1458518400000 | 372.11 |
| 1458604800000 | 374.23 |
| 1458691200000 | 374.54 |
| 1458777600000 | 371.37 |
| 1459209600000 | 374.47 |
| 1459296000000 | 380.54 |
| 1459382400000 | 376.23 |
| 1459468800000 | 374.35 |
| 1459728000000 | 370.91 |
| 1459814400000 | 363.33 |
| 1459900800000 | 365.41 |
| 1459987200000 | 364.1 |
| 1460073600000 | 369.74 |
| 1460332800000 | 369.37 |
| 1460419200000 | 370.54 |
| 1460505600000 | 376.66 |
| 1460592000000 | 379.95 |
| 1460678400000 | 379.47 |
| 1460937600000 | 380.79 |
| 1461024000000 | 381.0899 |
| 1461110400000 | 380.56 |
| 1461196800000 | 377.22 |
| 1461283200000 | 377.99 |
| 1461542400000 | 380.14 |
| 1461628800000 | 379.91 |
| 1461715200000 | 383.45 |
| 1461801600000 | 383.05 |
| 1461888000000 | 376.75 |
| 1462147200000 | 377.13 |
| 1462233600000 | 373.76 |
| 1462320000000 | 369.22 |
| 1462406400000 | 368.89 |
| 1462492800000 | 367.38 |
| 1462752000000 | 369.55 |
| 1462838400000 | 371.37 |
| 1462924800000 | 371.08 |
| 1463011200000 | 370.22 |
| 1463097600000 | 371.92 |
| 1463356800000 | 373.07 |
| 1463443200000 | 371.16 |
| 1463529600000 | 373.15 |
| 1463616000000 | 372.24 |
| 1463702400000 | 376.5 |
| 1463961600000 | 376.15 |
| 1464048000000 | 383.44 |
| 1464134400000 | 384.5899 |
| 1464220800000 | 385.8 |
| 1464307200000 | 386.5899 |
| 1464566400000 | 386.6 |
| 1464652800000 | 385.45 |
| 1464739200000 | 382.71 |
| 1464825600000 | 382.3399 |
| 1464912000000 | 379.46 |
| 1465171200000 | 378.04 |
| 1465257600000 | 382.5899 |
| 1465344000000 | 380.06 |
| 1465430400000 | 376.62 |
| 1465516800000 | 367.69 |
| 1465776000000 | 360.62 |
| 1465862400000 | 354.24 |
| 1465948800000 | 357.02 |
| 1466035200000 | 353.26 |
| 1466121600000 | 357.35 |
| 1466380800000 | 371.69 |
| 1466467200000 | 371.88 |
| 1466553600000 | 372.1 |
| 1466640000000 | 377.66 |
| 1466726400000 | 347.41 |
| 1466985600000 | 327.04 |
| 1467072000000 | 337.36 |
| 1467158400000 | 348.81 |
| 1467244800000 | 350.83 |
| 1467331200000 | 355.19 |
| 1467590400000 | 350.21 |
| 1467676800000 | 343.2799 |
| 1467763200000 | 339.12 |
| 1467849600000 | 342.8399 |
| 1467936000000 | 349.52 |
| 1468195200000 | 358.88 |
| 1468281600000 | 362.29 |
| 1468368000000 | 364.17 |
| 1468454400000 | 366.02 |
| 1468540800000 | 364.62 |
| 1468800000000 | 364.52 |
| 1468886400000 | 364.17 |
| 1468972800000 | 365.45 |
| 1469059200000 | 363.82 |
| 1469145600000 | 365.85 |
| 1469404800000 | 368.47 |
| 1469491200000 | 369.6 |
| 1469577600000 | 373.2799 |
| 1469664000000 | 371.3 |
| 1469750400000 | 375 |
| 1470009600000 | 371.52 |
| 1470096000000 | 367.43 |
| 1470182400000 | 366.66 |
| 1470268800000 | 367.92 |
| 1470355200000 | 370.18 |
| 1470614400000 | 373.2799 |
| 1470700800000 | 377.8 |
| 1470787200000 | 377.67 |
| 1470873600000 | 384.43 |
| 1470960000000 | 385.11 |
| 1471219200000 | 385.65 |
| 1471305600000 | 383.87 |
| 1471392000000 | 380.83 |
| 1471478400000 | 383.57 |
| 1471564800000 | 380.19 |
| 1471824000000 | 381.41 |
| 1471910400000 | 384.61 |
| 1471996800000 | 385.43 |
| 1472083200000 | 384.76 |
| 1472169600000 | 387.19 |
| 1472428800000 | 387.67 |
| 1472515200000 | 390.36 |
| 1472601600000 | 389.5 |
| 1472688000000 | 390.31 |
| 1472774400000 | 394.77 |
| 1473033600000 | 394.99 |
| 1473120000000 | 394.12 |
| 1473206400000 | 395.7799 |
| 1473292800000 | 392.95 |
| 1473379200000 | 384.73 |
| 1473638400000 | 382.11 |
| 1473724800000 | 378.65 |
| 1473811200000 | 379.69 |
| 1473897600000 | 382.16 |
| 1473984000000 | 380.23 |
| 1474243200000 | 384.22 |
| 1474329600000 | 382.94 |
| 1474416000000 | 384.21 |
| 1474502400000 | 393.57 |
| 1474588800000 | 392.77 |
| 1474848000000 | 386.32 |
| 1474934400000 | 385.89 |
| 1475020800000 | 390.0299 |
| 1475107200000 | 389.6 |
| 1475193600000 | 390.92 |
| 1475452800000 | 390.5299 |
| 1475539200000 | 394.44 |
| 1475625600000 | 390.89 |
| 1475712000000 | 389.5 |
| 1475798400000 | 383.92 |
| 1476057600000 | 387.5899 |
| 1476144000000 | 382.62 |
| 1476230400000 | 382.23 |
| 1476316800000 | 380.65 |
| 1476403200000 | 387.62 |
| 1476662400000 | 386.66 |
| 1476748800000 | 392.06 |
| 1476835200000 | 390.86 |
| 1476921600000 | 390.12 |
| 1477008000000 | 391.89 |
| 1477267200000 | 394.21 |
| 1477353600000 | 392.2 |
| 1477440000000 | 388.8 |
| 1477526400000 | 384.42 |
| 1477612800000 | 388.5 |
| 1477872000000 | 388.02 |
| 1477958400000 | 381.57 |
| 1478044800000 | 379.0899 |
| 1478131200000 | 375.74 |
| 1478217600000 | 372.67 |
| 1478476800000 | 379.11 |
| 1478563200000 | 381.39 |
| 1478649600000 | 394.67 |
| 1478736000000 | 390 |
| 1478822400000 | 383.2799 |
| 1479081600000 | 383.98 |
| 1479168000000 | 385.47 |
| 1479254400000 | 382.26 |
| 1479340800000 | 386.01 |
| 1479427200000 | 385.19 |
| 1479686400000 | 384.95 |
| 1479772800000 | 382.21 |
| 1479859200000 | 380.22 |
| 1479945600000 | 384.56 |
| 1480032000000 | 384.62 |
| 1480291200000 | 380.15 |
| 1480377600000 | 384.16 |
| 1480464000000 | 386.23 |
| 1480550400000 | 383.24 |
| 1480636800000 | 379.93 |
| 1480896000000 | 382.3399 |
| 1480982400000 | 388.32 |
| 1481068800000 | 393.69 |
| 1481155200000 | 397.24 |
| 1481241600000 | 397.66 |
| 1481500800000 | 397.02 |
| 1481587200000 | 400.3 |
| 1481673600000 | 399.23 |
| 1481760000000 | 403.26 |
| 1481846400000 | 403 |
| 1482105600000 | 403.9 |
| 1482192000000 | 403.29 |
| 1482278400000 | 404.1 |
| 1482364800000 | 402.88 |
| 1482451200000 | 404.5 |
| 1482796800000 | 404.58 |
| 1482883200000 | 404.37 |
| 1482969600000 | 405.5899 |
| 1483056000000 | 407.47 |
| 1483315200000 | 409.11 |
| 1483401600000 | 410.97 |
| 1483488000000 | 407.81 |
| 1483574400000 | 408.7799 |
| 1483660800000 | 410.23 |
| 1483920000000 | 409.95 |
| 1484006400000 | 410.57 |
| 1484092800000 | 411.62 |
| 1484179200000 | 410.76 |
| 1484265600000 | 415.73 |
| 1484524800000 | 411.62 |
| 1484611200000 | 409.26 |
| 1484697600000 | 409.69 |
| 1484784000000 | 408.97 |
| 1484870400000 | 413.58 |
| 1485129600000 | 415.16 |
| 1485216000000 | 417.52 |
| 1485302400000 | 423.03 |
| 1485388800000 | 418.36 |
| 1485475200000 | 416.98 |
| 1485734400000 | 410.96 |
| 1485820800000 | 407.86 |
| 1485907200000 | 412.49 |
| 1485993600000 | 414.79 |
| 1486080000000 | 415.81 |
| 1486339200000 | 411.42 |
| 1486425600000 | 407.73 |
| 1486512000000 | 414.3399 |
| 1486598400000 | 417.2799 |
| 1486684800000 | 419.15 |
| 1486944000000 | 423.99 |
| 1487030400000 | 420.25 |
| 1487116800000 | 422.06 |
| 1487203200000 | 419.43 |
| 1487289600000 | 415.96 |
| 1487548800000 | 417.07 |
| 1487635200000 | 420.22 |
| 1487721600000 | 418.7799 |
| 1487808000000 | 415.69 |
| 1487894400000 | 410.92 |
| 1488153600000 | 415.2 |
| 1488240000000 | 417.82 |
| 1488326400000 | 428.88 |
| 1488412800000 | 427.52 |
| 1488499200000 | 429.54 |
| 1488758400000 | 427.46 |
| 1488844800000 | 427.76 |
| 1488931200000 | 428.55 |
| 1489017600000 | 429.46 |
| 1489104000000 | 428.41 |
| 1489363200000 | 427.6 |
| 1489449600000 | 425.43 |
| 1489536000000 | 427.58 |
| 1489622400000 | 430.3 |
| 1489708800000 | 433.45 |
| 1489968000000 | 433.57 |
| 1490054400000 | 431.97 |
| 1490140800000 | 430.4 |
| 1490227200000 | 437.07 |
| 1490313600000 | 437.29 |
| 1490572800000 | 433.32 |
| 1490659200000 | 435.47 |
| 1490745600000 | 435.47 |
| 1490832000000 | 439.88 |
| 1490918400000 | 441.52 |
| 1491177600000 | 439.96 |
| 1491264000000 | 438.89 |
| 1491350400000 | 439.29 |
| 1491436800000 | 441.12 |
| 1491523200000 | 442.57 |
| 1491782400000 | 439.54 |
| 1491868800000 | 441.02 |
| 1491955200000 | 436.68 |
| 1492041600000 | 435.24 |
| 1492473600000 | 428.11 |
| 1492560000000 | 429.21 |
| 1492646400000 | 434.9 |
| 1492732800000 | 434.16 |
| 1492992000000 | 456.78 |
| 1493078400000 | 455.96 |
| 1493164800000 | 456.03 |
| 1493251200000 | 456.19 |
| 1493337600000 | 455.78 |
| 1493596800000 | 455.78 |
| 1493683200000 | 462.11 |
| 1493769600000 | 457.66 |
| 1493856000000 | 465.76 |
| 1493942400000 | 468.57 |
| 1494201600000 | 464.03 |
| 1494288000000 | 465.91 |
| 1494374400000 | 463.34 |
| 1494460800000 | 459.03 |
| 1494547200000 | 459.13 |
| 1494806400000 | 459.85 |
| 1494892800000 | 457.32 |
| 1494979200000 | 447.96 |
| 1495065600000 | 447.87 |
| 1495152000000 | 450.91 |
| 1495411200000 | 448.98 |
| 1495497600000 | 451.28 |
| 1495584000000 | 450.77 |
| 1495670400000 | 450.54 |
| 1495756800000 | 450.57 |
| 1496016000000 | 450.63 |
| 1496102400000 | 450.22 |
| 1496188800000 | 451.83 |
| 1496275200000 | 455.02 |
| 1496361600000 | 455.11 |
| 1496620800000 | 454.34 |
| 1496707200000 | 448.37 |
| 1496793600000 | 447.91 |
| 1496880000000 | 450.01 |
| 1496966400000 | 455.12 |
| 1497225600000 | 450.26 |
| 1497312000000 | 453.16 |
| 1497398400000 | 455.4 |
| 1497484800000 | 452.08 |
| 1497571200000 | 456.67 |
| 1497830400000 | 459.84 |
| 1497916800000 | 458.36 |
| 1498003200000 | 457.96 |
| 1498089600000 | 454.77 |
| 1498176000000 | 454.28 |
| 1498435200000 | 455 |
| 1498521600000 | 446.84 |
| 1498608000000 | 446.54 |
| 1498694400000 | 436.81 |
| 1498780800000 | 435.93 |
| 1499040000000 | 440.47 |
| 1499126400000 | 439.44 |
| 1499212800000 | 442.89 |
| 1499299200000 | 434.61 |
| 1499385600000 | 435.55 |
| 1499644800000 | 437.85 |
| 1499731200000 | 435.58 |
| 1499817600000 | 445.4 |
| 1499904000000 | 447.47 |
| 1499990400000 | 445.4 |
| 1500249600000 | 445.01 |
| 1500336000000 | 441.52 |
| 1500422400000 | 446.08 |
| 1500508800000 | 443.13 |
| 1500595200000 | 433.99 |
| 1500854400000 | 434.28 |
| 1500940800000 | 435.96 |
| 1501027200000 | 438.28 |
| 1501113600000 | 436.85 |
| 1501200000000 | 431.38 |
| 1501459200000 | 430.76 |
| 1501545600000 | 432.94 |
| 1501632000000 | 427.91 |
| 1501718400000 | 431.15 |
| 1501804800000 | 437.11 |
| 1502064000000 | 437.6 |
| 1502150400000 | 437.1 |
| 1502236800000 | 432.69 |
| 1502323200000 | 429.69 |
| 1502409600000 | 424.79 |
| 1502668800000 | 432.49 |
| 1502755200000 | 434.17 |
| 1502841600000 | 438.42 |
| 1502928000000 | 433.94 |
| 1503014400000 | 431.24 |
| 1503273600000 | 428.83 |
| 1503360000000 | 433.72 |
| 1503446400000 | 430.24 |
| 1503532800000 | 431.64 |
| 1503619200000 | 431.58 |
| 1503878400000 | 427.39 |
| 1503964800000 | 422.6 |
| 1504051200000 | 427.94 |
| 1504137600000 | 434.25 |
| 1504224000000 | 439.7 |
| 1504483200000 | 439.19 |
| 1504569600000 | 438.95 |
| 1504656000000 | 439.19 |
| 1504742400000 | 440.63 |
| 1504828800000 | 439.76 |
| 1505088000000 | 445.02 |
| 1505174400000 | 444.41 |
| 1505260800000 | 446.1 |
| 1505347200000 | 447.69 |
| 1505433600000 | 447.32 |
| 1505692800000 | 449.25 |
| 1505779200000 | 448.94 |
| 1505865600000 | 447.26 |
| 1505952000000 | 450.74 |
| 1506038400000 | 450.02 |
| 1506297600000 | 447.95 |
| 1506384000000 | 447.53 |
| 1506470400000 | 452.5 |
| 1506556800000 | 457.01 |
| 1506643200000 | 458.66 |
| 1506902400000 | 458.71 |
| 1506988800000 | 458.69 |
| 1507075200000 | 456.47 |
| 1507161600000 | 455.85 |
| 1507248000000 | 451.46 |
| 1507507200000 | 451.9 |
| 1507593600000 | 452.38 |
| 1507680000000 | 452.79 |
| 1507766400000 | 454.08 |
| 1507852800000 | 455.55 |
| 1508112000000 | 454.37 |
| 1508198400000 | 454.39 |
| 1508284800000 | 456.22 |
| 1508371200000 | 456.77 |
| 1508457600000 | 459.6 |
| 1508716800000 | 458.62 |
| 1508803200000 | 459.05 |
| 1508889600000 | 456.66 |
| 1508976000000 | 466.96 |
| 1509062400000 | 466.45 |
| 1509321600000 | 468.28 |
| 1509408000000 | 469.22 |
| 1509494400000 | 468.26 |
| 1509580800000 | 468.49 |
| 1509667200000 | 468.85 |
| 1509926400000 | 467.59 |
| 1510012800000 | 463.51 |
| 1510099200000 | 468.17 |
| 1510185600000 | 463.96 |
| 1510272000000 | 461.62 |
| 1510531200000 | 456.12 |
| 1510617600000 | 455.02 |
| 1510704000000 | 453.84 |
| 1510790400000 | 463.52 |
| 1510876800000 | 461.35 |
| 1511136000000 | 466.32 |
| 1511222400000 | 463.38 |
| 1511308800000 | 463.98 |
| 1511395200000 | 465.96 |
| 1511481600000 | 464.39 |
| 1511740800000 | 461.07 |
| 1511827200000 | 463.91 |
| 1511913600000 | 464.75 |
| 1512000000000 | 460.38 |
| 1512086400000 | 454.42 |
| 1512345600000 | 462.25 |
| 1512432000000 | 463.49 |
| 1512518400000 | 465.13 |
| 1512604800000 | 466.33 |
| 1512691200000 | 466.85 |
| 1512950400000 | 464.3 |
| 1513036800000 | 463.72 |
| 1513123200000 | 461.67 |
| 1513209600000 | 459.25 |
| 1513296000000 | 460.74 |
| 1513555200000 | 465.01 |
| 1513641600000 | 464.61 |
| 1513728000000 | 461.25 |
| 1513814400000 | 464.04 |
| 1513900800000 | 462.68 |
| 1514332800000 | 462.57 |
| 1514419200000 | 462.58 |
| 1514505600000 | 460.7 |
| 1514851200000 | 459.88 |
| 1514937600000 | 461.38 |
| 1515024000000 | 471.98 |
| 1515110400000 | 476.64 |
| 1515369600000 | 478.42 |
| 1515456000000 | 480.48 |
| 1515542400000 | 477.36 |
| 1515628800000 | 470.56 |
| 1515715200000 | 470.3 |
| 1515974400000 | 468.4 |
| 1516060800000 | 474.31 |
| 1516147200000 | 473.9 |
| 1516233600000 | 473.18 |
| 1516320000000 | 475.32 |
| 1516579200000 | 476.81 |
| 1516665600000 | 478 |
| 1516752000000 | 472.17 |
| 1516838400000 | 471.01 |
| 1516924800000 | 475.37 |
| 1517184000000 | 472.4 |
| 1517270400000 | 466.94 |
| 1517356800000 | 466.58 |
| 1517443200000 | 462.6 |
| 1517529600000 | 455.19 |
| 1517788800000 | 446.48 |
| 1517875200000 | 438.91 |
| 1517961600000 | 444.26 |
| 1518048000000 | 429.47 |
| 1518134400000 | 422.33 |
| 1518393600000 | 429.7 |
| 1518480000000 | 428.36 |
| 1518566400000 | 431.95 |
| 1518652800000 | 437.13 |
| 1518739200000 | 440.3 |
| 1518998400000 | 436.6 |
| 1519084800000 | 443.38 |
| 1519171200000 | 443.35 |
| 1519257600000 | 441.28 |
| 1519344000000 | 443.04 |
| 1519603200000 | 442.99 |
| 1519689600000 | 443.71 |
| 1519776000000 | 439.03 |
| 1519862400000 | 434.74 |
| 1519948800000 | 427.08 |
| 1520208000000 | 430.28 |
| 1520294400000 | 428.77 |
| 1520380800000 | 431.51 |
| 1520467200000 | 436.27 |
| 1520553600000 | 438.28 |
| 1520812800000 | 439.3 |
| 1520899200000 | 436.86 |
| 1520985600000 | 440.6 |
| 1521072000000 | 443.57 |
| 1521158400000 | 443.85 |
| 1521417600000 | 438.56 |
| 1521504000000 | 439.16 |
| 1521590400000 | 436.17 |
| 1521676800000 | 428.79 |
| 1521763200000 | 424.12 |
| 1522022400000 | 420.21 |
| 1522108800000 | 426.97 |
| 1522195200000 | 429.14 |
| 1522281600000 | 430.08 |
| 1522713600000 | 427.28 |
| 1522800000000 | 423.61 |
| 1522886400000 | 435.28 |
| 1522972800000 | 432.85 |
| 1523232000000 | 435.18 |
| 1523318400000 | 436.42 |
| 1523404800000 | 432.3 |
| 1523491200000 | 434.01 |
| 1523577600000 | 437.61 |
| 1523836800000 | 437.82 |
| 1523923200000 | 439.51 |
| 1524009600000 | 443.44 |
| 1524096000000 | 445.41 |
| 1524182400000 | 450.31 |
| 1524441600000 | 451.79 |
| 1524528000000 | 447.74 |
| 1524614400000 | 445.9 |
| 1524700800000 | 447.71 |
| 1524787200000 | 448.16 |
| 1525046400000 | 449.55 |
| 1525132800000 | 449.07 |
| 1525219200000 | 454.1 |
| 1525305600000 | 453.36 |
| 1525392000000 | 457.78 |
| 1525651200000 | 459.37 |
| 1525737600000 | 460.07 |
| 1525824000000 | 462.89 |
| 1525910400000 | 461.72 |
| 1525996800000 | 462.5 |
| 1526256000000 | 460.17 |
| 1526342400000 | 459.23 |
| 1526428800000 | 460.68 |
| 1526515200000 | 463.72 |
| 1526601600000 | 465.78 |
| 1526860800000 | 466.1 |
| 1526947200000 | 468.1 |
| 1527033600000 | 461.58 |
| 1527120000000 | 459.68 |
| 1527206400000 | 457.32 |
| 1527465600000 | 454.95 |
| 1527552000000 | 448.13 |
| 1527638400000 | 449.69 |
| 1527724800000 | 450.93 |
| 1527811200000 | 456.05 |
| 1528070400000 | 458.28 |
| 1528156800000 | 457.62 |
| 1528243200000 | 460.44 |
| 1528329600000 | 459.59 |
| 1528416000000 | 455.1 |
| 1528675200000 | 455.37 |
| 1528761600000 | 453.71 |
| 1528848000000 | 451.14 |
| 1528934400000 | 458.04 |
| 1529020800000 | 453.24 |
| 1529280000000 | 448.77 |
| 1529366400000 | 446.49 |
| 1529452800000 | 446.05 |
| 1529539200000 | 439.43 |
| 1529625600000 | 441.94 |
| 1529884800000 | 434.64 |
| 1529971200000 | 435.93 |
| 1530057600000 | 438.38 |
| 1530144000000 | 432.05 |
| 1530230400000 | 434.85 |
| 1530489600000 | 430.05 |
| 1530576000000 | 434.79 |
| 1530662400000 | 435.97 |
| 1530748800000 | 439.41 |
| 1530835200000 | 440.39 |
| 1531094400000 | 442.65 |
| 1531180800000 | 444.07 |
| 1531267200000 | 438.64 |
| 1531353600000 | 440.42 |
| 1531440000000 | 439.84 |
| 1531699200000 | 441.01 |
| 1531785600000 | 439.82 |
| 1531872000000 | 439.99 |
| 1531958400000 | 437.61 |
| 1532044800000 | 435.48 |
| 1532304000000 | 433.61 |
| 1532390400000 | 437.86 |
| 1532476800000 | 434.96 |
| 1532563200000 | 437.99 |
| 1532649600000 | 443.84 |
| 1532908800000 | 441.01 |
| 1532995200000 | 440.26 |
| 1533081600000 | 433.54 |
| 1533168000000 | 429.18 |
| 1533254400000 | 433.31 |
| 1533513600000 | 433.47 |
| 1533600000000 | 436.55 |
| 1533686400000 | 436.02 |
| 1533772800000 | 433.52 |
| 1533859200000 | 428.62 |
| 1534118400000 | 427.72 |
| 1534204800000 | 428.07 |
| 1534291200000 | 420.56 |
| 1534377600000 | 421.37 |
| 1534464000000 | 422.16 |
| 1534723200000 | 423.99 |
| 1534809600000 | 429.41 |
| 1534896000000 | 431.85 |
| 1534982400000 | 430.61 |
| 1535068800000 | 433.47 |
| 1535328000000 | 435.22 |
| 1535414400000 | 431.93 |
| 1535500800000 | 434.27 |
| 1535587200000 | 435.86 |
| 1535673600000 | 431.47 |
| 1535932800000 | 428.27 |
| 1536019200000 | 423.87 |
| 1536105600000 | 419.69 |
| 1536192000000 | 420.78 |
| 1536278400000 | 417.96 |
| 1536537600000 | 421.48 |
| 1536624000000 | 421.19 |
| 1536710400000 | 420.58 |
| 1536796800000 | 419.77 |
| 1536883200000 | 421.36 |
| 1537142400000 | 422.72 |
| 1537228800000 | 425.97 |
| 1537315200000 | 425.77 |
| 1537401600000 | 432.26 |
| 1537488000000 | 434.67 |
| 1537747200000 | 429.45 |
| 1537833600000 | 428.92 |
| 1537920000000 | 430.22 |
| 1538006400000 | 430.61 |
| 1538092800000 | 427.25 |
| 1538352000000 | 428.13 |
| 1538438400000 | 425.89 |
| 1538524800000 | 428.71 |
| 1538611200000 | 424.94 |
| 1538697600000 | 421.14 |
| 1538956800000 | 417.23 |
| 1539043200000 | 415.11 |
| 1539129600000 | 407.88 |
| 1539216000000 | 399.68 |
| 1539302400000 | 398.19 |
| 1539561600000 | 399.16 |
| 1539648000000 | 407.33 |
| 1539734400000 | 404.49 |
| 1539820800000 | 396.97 |
| 1539907200000 | 389.08 |
| 1540166400000 | 385.35 |
| 1540252800000 | 377.49 |
| 1540339200000 | 379.69 |
| 1540425600000 | 386.23 |
| 1540512000000 | 385.15 |
| 1540771200000 | 389.96 |
| 1540857600000 | 393.25 |
| 1540944000000 | 397.31 |
| 1541030400000 | 397.33 |
| 1541116800000 | 397.52 |
| 1541376000000 | 396.67 |
| 1541462400000 | 391.83 |
| 1541548800000 | 400.92 |
| 1541635200000 | 398.0899 |
| 1541721600000 | 398.27 |
| 1541980800000 | 393.86 |
| 1542067200000 | 397.15 |
| 1542153600000 | 396.31 |
| 1542240000000 | 390.45 |
| 1542326400000 | 388.07 |
| 1542585600000 | 385.6 |
| 1542672000000 | 382.15 |
| 1542758400000 | 386.19 |
| 1542844800000 | 383.8399 |
| 1542931200000 | 387.7799 |
| 1543190400000 | 395 |
| 1543276800000 | 393.89 |
| 1543363200000 | 391.75 |
| 1543449600000 | 392.68 |
| 1543536000000 | 389.58 |
| 1543795200000 | 388.24 |
| 1543881600000 | 385.74 |
| 1543968000000 | 377.8399 |
| 1544054400000 | 360.44 |
| 1544140800000 | 366.66 |
| 1544400000000 | 358.3399 |
| 1544486400000 | 368.15 |
| 1544572800000 | 372.1 |
| 1544659200000 | 370.35 |
| 1544745600000 | 367.26 |
| 1545004800000 | 362.23 |
| 1545091200000 | 358.75 |
| 1545177600000 | 360.63 |
| 1545264000000 | 355.45 |
| 1545350400000 | 357.0899 |
| 1545609600000 | 355.7 |
| 1545868800000 | 352.3399 |
| 1545955200000 | 360.93 |
| 1546214400000 | 363.05 |
| 1546387200000 | 360.27 |
| 1546473600000 | 358.51 |
| 1546560000000 | 368.01 |
| 1546819200000 | 366.86 |
| 1546905600000 | 370.47 |
| 1546992000000 | 372.05 |
| 1547078400000 | 372.48 |
| 1547164800000 | 370.55 |
| 1547424000000 | 369.66 |
| 1547510400000 | 371.4 |
| 1547596800000 | 374.37 |
| 1547683200000 | 376.15 |
| 1547769600000 | 382.92 |
| 1548028800000 | 380.98 |
| 1548115200000 | 382.61 |
| 1548201600000 | 380.99 |
| 1548288000000 | 384.55 |
| 1548374400000 | 390.77 |
| 1548633600000 | 389.11 |
| 1548720000000 | 388.3 |
| 1548806400000 | 388.7 |
| 1548892800000 | 386.93 |
| 1548979200000 | 390.18 |
| 1549238400000 | 388.32 |
| 1549324800000 | 396.2799 |
| 1549411200000 | 396.43 |
| 1549497600000 | 390.7 |
| 1549584000000 | 386.72 |
| 1549843200000 | 391.06 |
| 1549929600000 | 393.8399 |
| 1550016000000 | 397.39 |
| 1550102400000 | 397.94 |
| 1550188800000 | 404.47 |
| 1550448000000 | 406.82 |
| 1550534400000 | 407.61 |
| 1550620800000 | 411.63 |
| 1550707200000 | 413.29 |
| 1550793600000 | 413.96 |
| 1551052800000 | 414.02 |
| 1551139200000 | 415.65 |
| 1551225600000 | 413.63 |
| 1551312000000 | 418.0899 |
| 1551398400000 | 418.98 |
| 1551657600000 | 420.15 |
| 1551744000000 | 420.04 |
| 1551830400000 | 418.93 |
| 1551916800000 | 416.68 |
| 1552003200000 | 415.6 |
| 1552262400000 | 418.37 |
| 1552348800000 | 417.51 |
| 1552435200000 | 418.65 |
| 1552521600000 | 422.14 |
| 1552608000000 | 426.87 |
| 1552867200000 | 427.25 |
| 1552953600000 | 424.37 |
| 1553040000000 | 423.56 |
| 1553126400000 | 422.7 |
| 1553212800000 | 415.04 |
| 1553472000000 | 413.9 |
| 1553558400000 | 415.61 |
| 1553644800000 | 417.98 |
| 1553731200000 | 414.48 |
| 1553817600000 | 421.31 |
| 1554076800000 | 428.16 |
| 1554163200000 | 430.6 |
| 1554249600000 | 438.78 |
| 1554336000000 | 437.7 |
| 1554422400000 | 441.45 |
| 1554681600000 | 437.65 |
| 1554768000000 | 434.34 |
| 1554854400000 | 437.93 |
| 1554940800000 | 441.05 |
| 1555027200000 | 442.48 |
| 1555286400000 | 443.63 |
| 1555372800000 | 447.24 |
| 1555459200000 | 448.11 |
| 1555545600000 | 450.52 |
| 1555977600000 | 446.38 |
| 1556064000000 | 450.78 |
| 1556150400000 | 446.3 |
| 1556236800000 | 447.55 |
| 1556496000000 | 449.85 |
| 1556582400000 | 451.15 |
| 1556668800000 | 451.15 |
| 1556755200000 | 450.43 |
| 1556841600000 | 447.61 |
| 1557100800000 | 441.76 |
| 1557187200000 | 435.83 |
| 1557273600000 | 434.05 |
| 1557360000000 | 426.68 |
| 1557446400000 | 427.09 |
| 1557705600000 | 421.19 |
| 1557792000000 | 427.1 |
| 1557878400000 | 432.18 |
| 1557964800000 | 437.6 |
| 1558051200000 | 436.81 |
| 1558310400000 | 433.83 |
| 1558396800000 | 435.65 |
| 1558483200000 | 435.29 |
| 1558569600000 | 428.54 |
| 1558656000000 | 431.44 |
| 1558915200000 | 432.97 |
| 1559001600000 | 430.86 |
| 1559088000000 | 423.51 |
| 1559174400000 | 428.44 |
| 1559260800000 | 425.14 |
| 1559520000000 | 425.6 |
| 1559606400000 | 429.5 |
| 1559692800000 | 430.86 |
| 1559779200000 | 429 |
| 1559865600000 | 433.82 |
| 1560124800000 | 433.96 |
| 1560211200000 | 437.7 |
| 1560297600000 | 432.54 |
| 1560384000000 | 434.38 |
| 1560470400000 | 431.94 |
| 1560729600000 | 431.72 |
| 1560816000000 | 440.8 |
| 1560902400000 | 443.21 |
| 1560988800000 | 444.3 |
| 1561075200000 | 439.34 |
| 1561334400000 | 438.16 |
| 1561420800000 | 439.45 |
| 1561507200000 | 435.21 |
| 1561593600000 | 433.57 |
| 1561680000000 | 436.9 |
| 1561939200000 | 441.51 |
| 1562025600000 | 440.52 |
| 1562112000000 | 447.52 |
| 1562198400000 | 447.44 |
| 1562284800000 | 441.76 |
| 1562544000000 | 439.8 |
| 1562630400000 | 437.14 |
| 1562716800000 | 436.43 |
| 1562803200000 | 436.24 |
| 1562889600000 | 441.26 |
| 1563148800000 | 443.43 |
| 1563235200000 | 452.94 |
| 1563321600000 | 448.74 |
| 1563408000000 | 445.08 |
| 1563494400000 | 445.17 |
| 1563753600000 | 445.86 |
| 1563840000000 | 448.76 |
| 1563926400000 | 448.8 |
| 1564012800000 | 448.12 |
| 1564099200000 | 451.25 |
| 1564358400000 | 450.58 |
| 1564444800000 | 438.98 |
| 1564531200000 | 444.41 |
| 1564617600000 | 446.79 |
| 1564704000000 | 433.5 |
| 1564963200000 | 422.65 |
| 1565049600000 | 424.62 |
| 1565136000000 | 428.1 |
| 1565222400000 | 438.46 |
| 1565308800000 | 435.2 |
| 1565568000000 | 434.19 |
| 1565654400000 | 438.52 |
| 1565740800000 | 430.02 |
| 1565827200000 | 428.79 |
| 1565913600000 | 435.94 |
| 1566172800000 | 443.1 |
| 1566259200000 | 438.99 |
| 1566345600000 | 446.34 |
| 1566432000000 | 441.25 |
| 1566518400000 | 438.06 |
| 1566777600000 | 440.51 |
| 1566864000000 | 443.98 |
| 1566950400000 | 440.48 |
| 1567036800000 | 449.82 |
| 1567123200000 | 453.44 |
| 1567382400000 | 454.49 |
| 1567468800000 | 453.26 |
| 1567555200000 | 456.71 |
| 1567641600000 | 458.25 |
| 1567728000000 | 457.01 |
| 1567987200000 | 455.74 |
| 1568073600000 | 459.7 |
| 1568160000000 | 462.03 |
| 1568246400000 | 464.76 |
| 1568332800000 | 467.76 |
| 1568592000000 | 461.79 |
| 1568678400000 | 460.04 |
| 1568764800000 | 461.08 |
| 1568851200000 | 464.57 |
| 1568937600000 | 464.16 |
| 1569196800000 | 458.87 |
| 1569283200000 | 459.7 |
| 1569369600000 | 454.63 |
| 1569456000000 | 458.48 |
| 1569542400000 | 461.87 |
| 1569801600000 | 468.99 |
| 1569888000000 | 465.56 |
| 1569974400000 | 449.52 |
| 1570060800000 | 450.45 |
| 1570147200000 | 455.84 |
| 1570406400000 | 456.31 |
| 1570492800000 | 447.55 |
| 1570579200000 | 451.42 |
| 1570665600000 | 457.86 |
| 1570752000000 | 470.93 |
| 1571011200000 | 469.2 |
| 1571097600000 | 473.33 |
| 1571184000000 | 472.51 |
| 1571270400000 | 471.09 |
| 1571356800000 | 469.02 |
| 1571616000000 | 472.59 |
| 1571702400000 | 470.34 |
| 1571788800000 | 470.33 |
| 1571875200000 | 473.91 |
| 1571961600000 | 479.51 |
| 1572220800000 | 477.6 |
| 1572307200000 | 482.12 |
| 1572393600000 | 478.97 |
| 1572480000000 | 478.05 |
| 1572566400000 | 483.75 |
| 1572825600000 | 487.45 |
| 1572912000000 | 484.59 |
| 1572998400000 | 482.12 |
| 1573084800000 | 479.9 |
| 1573171200000 | 479 |
| 1573430400000 | 481.15 |
| 1573516800000 | 484.56 |
| 1573603200000 | 479.9 |
| 1573689600000 | 481.44 |
| 1573776000000 | 485.27 |
| 1574035200000 | 483.4 |
| 1574121600000 | 483.22 |
| 1574208000000 | 480.4 |
| 1574294400000 | 478.57 |
| 1574380800000 | 478.23 |
| 1574640000000 | 481.43 |
| 1574726400000 | 486.1 |
| 1574812800000 | 485.96 |
| 1574899200000 | 483.67 |
| 1574985600000 | 481.95 |
| 1575244800000 | 474.66 |
| 1575331200000 | 471.45 |
| 1575417600000 | 478.71 |
| 1575504000000 | 479.03 |
| 1575590400000 | 483.89 |
| 1575849600000 | 482.94 |
| 1575936000000 | 484.91 |
| 1576022400000 | 486.93 |
| 1576108800000 | 487.45 |
| 1576195200000 | 489.97 |
| 1576454400000 | 494.89 |
| 1576540800000 | 490.67 |
| 1576627200000 | 487.35 |
| 1576713600000 | 483.9 |
| 1576800000000 | 487.84 |
| 1577059200000 | 489.65 |
| 1577145600000 | 489.5 |
| 1577404800000 | 491.12 |
| 1577664000000 | 486.78 |
| 1577750400000 | 487.69 |
| 1577923200000 | 493.56 |
| 1578009600000 | 487.46 |
| 1578268800000 | 484.55 |
| 1578355200000 | 485.42 |
| 1578441600000 | 489.18 |
| 1578528000000 | 486.65 |
| 1578614400000 | 484.95 |
| 1578873600000 | 486.66 |
| 1578960000000 | 488.74 |
| 1579046400000 | 486.01 |
| 1579132800000 | 485.63 |
| 1579219200000 | 491.78 |
| 1579478400000 | 492.58 |
| 1579564800000 | 492.63 |
| 1579651200000 | 489.63 |
| 1579737600000 | 486.02 |
| 1579824000000 | 492.26 |
| 1580083200000 | 482.15 |
| 1580169600000 | 485.75 |
| 1580256000000 | 490.05 |
| 1580342400000 | 483.94 |
| 1580428800000 | 477.5 |
| 1580688000000 | 479.63 |
| 1580774400000 | 486.11 |
| 1580860800000 | 493 |
| 1580947200000 | 492.07 |
| 1581033600000 | 492.7 |
| 1581292800000 | 494.53 |
| 1581379200000 | 501.66 |
| 1581465600000 | 504.46 |
| 1581552000000 | 502.17 |
| 1581638400000 | 503.95 |
| 1581897600000 | 505.64 |
| 1581984000000 | 502.05 |
| 1582070400000 | 504.2 |
| 1582156800000 | 502.55 |
| 1582243200000 | 501.51 |
| 1582502400000 | 481.62 |
| 1582588800000 | 472.33 |
| 1582675200000 | 471.01 |
| 1582761600000 | 457.46 |
| 1582848000000 | 437.64 |
| 1583107200000 | 440.35 |
| 1583193600000 | 449.64 |
| 1583280000000 | 455.47 |
| 1583366400000 | 447.92 |
| 1583452800000 | 425.77 |
| 1583712000000 | 391.74 |
| 1583798400000 | 377.67 |
| 1583884800000 | 374.16 |
| 1583971200000 | 317.51 |
| 1584057600000 | 325.13 |
| 1584316800000 | 289.21 |
| 1584403200000 | 297.22 |
| 1584489600000 | 264.14 |
| 1584576000000 | 274.7799 |
| 1584662400000 | 300.96 |
| 1584921600000 | 288.5899 |
| 1585008000000 | 313.05 |
| 1585094400000 | 332.6 |
| 1585180800000 | 347.82 |
| 1585267200000 | 330.77 |
| 1585526400000 | 329.67 |
| 1585612800000 | 340.88 |
| 1585699200000 | 319.35 |
| 1585785600000 | 318.32 |
| 1585872000000 | 313.08 |
| 1586131200000 | 339.99 |
| 1586217600000 | 347.52 |
| 1586304000000 | 349.92 |
| 1586390400000 | 365.15 |
| 1586822400000 | 361.04 |
| 1586908800000 | 337.6 |
| 1586995200000 | 339.15 |
| 1587081600000 | 354.54 |
| 1587340800000 | 351.76 |
| 1587427200000 | 334.32 |
| 1587513600000 | 343.72 |
| 1587600000000 | 342.7799 |
| 1587686400000 | 339.1 |
| 1587945600000 | 352.01 |
| 1588032000000 | 357.92 |
| 1588118400000 | 370.43 |
| 1588204800000 | 359.87 |
| 1588291200000 | 359.87 |
| 1588550400000 | 343.72 |
| 1588636800000 | 352.75 |
| 1588723200000 | 350.12 |
| 1588809600000 | 355.66 |
| 1588896000000 | 367.35 |
| 1589155200000 | 359.9 |
| 1589241600000 | 358.8399 |
| 1589328000000 | 351.01 |
| 1589414400000 | 345.69 |
| 1589500800000 | 345.54 |
| 1589760000000 | 370.72 |
| 1589846400000 | 362.48 |
| 1589932800000 | 365.72 |
| 1590019200000 | 365.02 |
| 1590105600000 | 365.95 |
| 1590364800000 | 381.76 |
| 1590451200000 | 387.86 |
| 1590537600000 | 394.16 |
| 1590624000000 | 396.69 |
| 1590710400000 | 393.07 |
| 1590969600000 | 397.6 |
| 1591056000000 | 408.24 |
| 1591142400000 | 424.41 |
| 1591228800000 | 421.82 |
| 1591315200000 | 432.64 |
| 1591574400000 | 430.32 |
| 1591660800000 | 420.01 |
| 1591747200000 | 412.5299 |
| 1591833600000 | 392.32 |
| 1591920000000 | 393.73 |
| 1592179200000 | 397.0899 |
| 1592265600000 | 413.58 |
| 1592352000000 | 413.49 |
| 1592438400000 | 412.54 |
| 1592524800000 | 409.83 |
| 1592784000000 | 408.93 |
| 1592870400000 | 407.43 |
| 1592956800000 | 395.3 |
| 1593043200000 | 398.64 |
| 1593129600000 | 397.68 |
| 1593388800000 | 404.58 |
| 1593475200000 | 401.72 |
| 1593561600000 | 402.77 |
| 1593648000000 | 414.47 |
| 1593734400000 | 412.83 |
| 1593993600000 | 418.19 |
| 1594080000000 | 416.33 |
| 1594166400000 | 406.22 |
| 1594252800000 | 400.88 |
| 1594339200000 | 407.49 |
| 1594598400000 | 412.95 |
| 1594684800000 | 410.04 |
| 1594771200000 | 420.25 |
| 1594857600000 | 420.6 |
| 1594944000000 | 415.83 |
| 1595203200000 | 419.3399 |
| 1595289600000 | 420.33 |
| 1595376000000 | 419.11 |
| 1595462400000 | 416.2799 |
| 1595548800000 | 407.76 |
| 1595808000000 | 404.96 |
| 1595894400000 | 402.55 |
| 1595980800000 | 404.17 |
| 1596067200000 | 392.57 |
| 1596153600000 | 379.2 |
| 1596412800000 | 392.68 |
| 1596499200000 | 394.19 |
| 1596585600000 | 403.31 |
| 1596672000000 | 402.6 |
| 1596758400000 | 404.05 |
| 1597017600000 | 410.98 |
| 1597104000000 | 420.48 |
| 1597190400000 | 423.28 |
| 1597276800000 | 419.76 |
| 1597363200000 | 413.04 |
| 1597622400000 | 414.22 |
| 1597708800000 | 412.5899 |
| 1597795200000 | 417.4 |
| 1597881600000 | 411.38 |
| 1597968000000 | 414.2799 |
| 1598227200000 | 424.62 |
| 1598313600000 | 420.38 |
| 1598400000000 | 423.59 |
| 1598486400000 | 418.9 |
| 1598572800000 | 418.19 |
| 1598832000000 | 408.64 |
| 1598918400000 | 408.39 |
| 1599004800000 | 414.79 |
| 1599091200000 | 411.95 |
| 1599177600000 | 408.67 |
| 1599436800000 | 417.5299 |
| 1599523200000 | 411.23 |
| 1599609600000 | 414.72 |
| 1599696000000 | 409.14 |
| 1599782400000 | 409.06 |
| 1600041600000 | 411.2799 |
| 1600128000000 | 415.21 |
| 1600214400000 | 417.2799 |
| 1600300800000 | 415.11 |
| 1600387200000 | 408.43 |
| 1600646400000 | 389.47 |
| 1600732800000 | 389.48 |
| 1600819200000 | 391.44 |
| 1600905600000 | 388.56 |
| 1600992000000 | 386.67 |
| 1601251200000 | 398.01 |
| 1601337600000 | 396.22 |
| 1601424000000 | 394.1 |
| 1601510400000 | 390.02 |
| 1601596800000 | 399.68 |
| 1601856000000 | 405.2 |
| 1601942400000 | 411.0899 |
| 1602028800000 | 415.5 |
| 1602115200000 | 419.51 |
| 1602201600000 | 414.89 |
| 1602460800000 | 416.62 |
| 1602547200000 | 410.41 |
| 1602633600000 | 412.95 |
| 1602720000000 | 403.07 |
| 1602806400000 | 407.42 |
| 1603065600000 | 408.7 |
| 1603152000000 | 408.5899 |
| 1603238400000 | 399.35 |
| 1603324800000 | 397.5299 |
| 1603411200000 | 401.02 |
| 1603670400000 | 390.26 |
| 1603756800000 | 380.39 |
| 1603843200000 | 367.1 |
| 1603929600000 | 368.15 |
| 1604016000000 | 373.86 |
| 1604275200000 | 387.57 |
| 1604361600000 | 400.05 |
| 1604448000000 | 399.06 |
| 1604534400000 | 406.07 |
| 1604620800000 | 404.93 |
| 1604880000000 | 440.54 |
| 1604966400000 | 448.72 |
| 1605052800000 | 444.59 |
| 1605139200000 | 439.53 |
| 1605225600000 | 445.28 |
| 1605484800000 | 451.01 |
| 1605571200000 | 450.09 |
| 1605657600000 | 450.47 |
| 1605744000000 | 444.89 |
| 1605830400000 | 444.96 |
| 1606089600000 | 446.52 |
| 1606176000000 | 456.94 |
| 1606262400000 | 456.7 |
| 1606348800000 | 452.9 |
| 1606435200000 | 452.7 |
| 1606694400000 | 443.58 |
| 1606780800000 | 450.22 |
| 1606867200000 | 449.04 |
| 1606953600000 | 449.58 |
| 1607040000000 | 454.46 |
| 1607299200000 | 449.36 |
| 1607385600000 | 448.25 |
| 1607472000000 | 445.25 |
| 1607558400000 | 442.69 |
| 1607644800000 | 438.48 |
| 1607904000000 | 439.12 |
| 1607990400000 | 440.9 |
| 1608076800000 | 440.29 |
| 1608163200000 | 439.89 |
| 1608249600000 | 435.65 |
| 1608508800000 | 425.81 |
| 1608595200000 | 432.1 |
| 1608681600000 | 435.79 |
| 1608768000000 | 434.41 |
| 1609113600000 | 440.08 |
| 1609200000000 | 438.49 |
| 1609286400000 | 438 |
| 1609372800000 | 430.63 |
| 1609718400000 | 438.94 |
| 1609804800000 | 434.72 |
| 1609891200000 | 454.41 |
| 1609977600000 | 464.12 |
| 1610064000000 | 465.85 |
| 1610323200000 | 457.05 |
| 1610409600000 | 458.72 |
| 1610496000000 | 458.13 |
| 1610582400000 | 463.47 |
| 1610668800000 | 457.38 |
| 1610928000000 | 456.89 |
| 1611014400000 | 458.15 |
| 1611100800000 | 457.51 |
| 1611187200000 | 452.09 |
| 1611273600000 | 445.2 |
| 1611532800000 | 435.11 |
| 1611619200000 | 433.92 |
| 1611705600000 | 424.95 |
| 1611792000000 | 433.97 |
| 1611878400000 | 424.51 |
| 1612137600000 | 430.53 |
| 1612224000000 | 439.17 |
| 1612310400000 | 439.94 |
| 1612396800000 | 443.9 |
| 1612483200000 | 451.74 |
| 1612742400000 | 454.56 |
| 1612828800000 | 450.19 |
| 1612915200000 | 446.13 |
| 1613001600000 | 450.9 |
| 1613088000000 | 449.16 |
| 1613347200000 | 454.75 |
| 1613433600000 | 451.69 |
| 1613520000000 | 447.5 |
| 1613606400000 | 446.73 |
| 1613692800000 | 452.76 |
| 1613952000000 | 453.32 |
| 1614038400000 | 458.11 |
| 1614124800000 | 462.94 |
| 1614211200000 | 460.74 |
| 1614297600000 | 454.36 |
| 1614556800000 | 463.55 |
| 1614643200000 | 464.63 |
| 1614729600000 | 470.19 |
| 1614816000000 | 476.46 |
| 1614902400000 | 469.02 |
| 1615161600000 | 484.39 |
| 1615248000000 | 486.66 |
| 1615334400000 | 490.29 |
| 1615420800000 | 491.17 |
| 1615507200000 | 495.72 |
| 1615766400000 | 492.83 |
| 1615852800000 | 491.45 |
| 1615939200000 | 489.91 |
| 1616025600000 | 490.29 |
| 1616112000000 | 482.48 |
| 1616371200000 | 477.29 |
| 1616457600000 | 474.7 |
| 1616544000000 | 482.19 |
| 1616630400000 | 482.66 |
| 1616716800000 | 487.44 |
| 1616976000000 | 489.79 |
| 1617062400000 | 495.16 |
| 1617148800000 | 493.23 |
| 1617235200000 | 497.61 |
| 1617667200000 | 497.56 |
| 1617753600000 | 497.78 |
| 1617840000000 | 501.98 |
| 1617926400000 | 503.67 |
| 1618185600000 | 503.18 |
| 1618272000000 | 504.83 |
| 1618358400000 | 503.35 |
| 1618444800000 | 501.88 |
| 1618531200000 | 507.48 |
| 1618790400000 | 510.93 |
| 1618876800000 | 496.91 |
| 1618963200000 | 497.43 |
| 1619049600000 | 498.05 |
| 1619136000000 | 499.18 |
| 1619395200000 | 503.75 |
| 1619481600000 | 504.36 |
| 1619568000000 | 506.12 |
| 1619654400000 | 505.47 |
| 1619740800000 | 507.12 |
| 1620000000000 | 510.17 |
| 1620086400000 | 511.23 |
| 1620172800000 | 526.0599 |
| 1620259200000 | 528.58 |
| 1620345600000 | 529.34 |
| 1620604800000 | 528.6799 |
| 1620691200000 | 518.42 |
| 1620777600000 | 521.13 |
| 1620864000000 | 516.14 |
| 1620950400000 | 524.61 |
| 1621209600000 | 518.94 |
| 1621296000000 | 517.91 |
| 1621382400000 | 507.86 |
| 1621468800000 | 512.73 |
| 1621555200000 | 517.17 |
| 1621814400000 | 519.48 |
| 1621900800000 | 517.53 |
| 1621987200000 | 519.26 |
| 1622073600000 | 520.84 |
| 1622160000000 | 520.67 |
| 1622419200000 | 517.77 |
| 1622505600000 | 524.74 |
| 1622592000000 | 524.75 |
| 1622678400000 | 527.96 |
| 1622764800000 | 527.64 |
| 1623024000000 | 529.26 |
| 1623110400000 | 531.02 |
| 1623196800000 | 529.38 |
| 1623283200000 | 525.48 |
| 1623369600000 | 529.38 |
| 1623628800000 | 529.99 |
| 1623715200000 | 528.44 |
| 1623801600000 | 527.84 |
| 1623888000000 | 527.7 |
| 1623974400000 | 516.71 |
| 1624233600000 | 520.85 |
| 1624320000000 | 523.88 |
| 1624406400000 | 516.96 |
| 1624492800000 | 522.97 |
| 1624579200000 | 524.04 |
| 1624838400000 | 513.2 |
| 1624924800000 | 515.75 |
| 1625011200000 | 510.85 |
| 1625097600000 | 518.67 |
| 1625184000000 | 518.89 |
| 1625443200000 | 520.41 |
| 1625529600000 | 516.4299 |
| 1625616000000 | 521.45 |
| 1625702400000 | 512.67 |
| 1625788800000 | 521.45 |
| 1626048000000 | 523.22 |
| 1626134400000 | 522.63 |
| 1626220800000 | 518.49 |
| 1626307200000 | 513.51 |
| 1626393600000 | 512.03 |
| 1626652800000 | 494.4 |
| 1626739200000 | 499.53 |
| 1626825600000 | 508.93 |
| 1626912000000 | 512.78 |
| 1626998400000 | 518.96 |
| 1627257600000 | 519.33 |
| 1627344000000 | 514.87 |
| 1627430400000 | 520.94 |
| 1627516800000 | 522.72 |
| 1627603200000 | 521.6799 |
| 1627862400000 | 523.59 |
| 1627948800000 | 525.1799 |
| 1628035200000 | 529.57 |
| 1628121600000 | 532.66 |
| 1628208000000 | 533.05 |
| 1628467200000 | 530.12 |
| 1628553600000 | 532.96 |
| 1628640000000 | 540.96 |
| 1628726400000 | 543.24 |
| 1628812800000 | 544.13 |
| 1629072000000 | 540.72 |
| 1629158400000 | 537.98 |
| 1629244800000 | 540.41 |
| 1629331200000 | 531.72 |
| 1629417600000 | 532.4299 |
| 1629676800000 | 534.6 |
| 1629763200000 | 534 |
| 1629849600000 | 536.57 |
| 1629936000000 | 540.24 |
| 1630022400000 | 539.69 |
| 1630281600000 | 537.66 |
| 1630368000000 | 536.26 |
| 1630454400000 | 542.8 |
| 1630540800000 | 542.86 |
| 1630627200000 | 536.94 |
| 1630886400000 | 535.7 |
| 1630972800000 | 535.35 |
| 1631059200000 | 534.33 |
| 1631145600000 | 531.71 |
| 1631232000000 | 524.97 |
| 1631491200000 | 531.84 |
| 1631577600000 | 530.9299 |
| 1631664000000 | 524.35 |
| 1631750400000 | 526.84 |
| 1631836800000 | 517.32 |
| 1632096000000 | 512.01 |
| 1632182400000 | 518.6 |
| 1632268800000 | 525.25 |
| 1632355200000 | 526.2 |
| 1632441600000 | 525.7 |
| 1632700800000 | 529.12 |
| 1632787200000 | 515.92 |
| 1632873600000 | 516.6799 |
| 1632960000000 | 512.75 |
| 1633046400000 | 510.3 |
| 1633305600000 | 508.18 |
| 1633392000000 | 509.97 |
| 1633478400000 | 503.67 |
| 1633564800000 | 516.03 |
| 1633651200000 | 515.03 |
| 1633910400000 | 514.16 |
| 1633996800000 | 510.73 |
| 1634083200000 | 511.97 |
| 1634169600000 | 516.1 |
| 1634256000000 | 521.72 |
| 1634515200000 | 518.41 |
| 1634601600000 | 522.77 |
| 1634688000000 | 528.04 |
| 1634774400000 | 523.59 |
| 1634860800000 | 525.57 |
| 1635120000000 | 524.96 |
| 1635206400000 | 529.5 |
| 1635292800000 | 528.63 |
| 1635379200000 | 529.6799 |
| 1635465600000 | 528.74 |
| 1635724800000 | 536.04 |
| 1635811200000 | 537.39 |
| 1635897600000 | 536.97 |
| 1635984000000 | 536.49 |
| 1636070400000 | 541.0599 |
| 1636329600000 | 541.38 |
| 1636416000000 | 538.36 |
| 1636502400000 | 538.17 |
| 1636588800000 | 538.24 |
| 1636675200000 | 539.09 |
| 1636934400000 | 540.04 |
| 1637020800000 | 538.03 |
| 1637107200000 | 537.2 |
| 1637193600000 | 532.78 |
| 1637280000000 | 524.94 |
| 1637539200000 | 526.5599 |
| 1637625600000 | 529.5 |
| 1637712000000 | 531.8 |
| 1637798400000 | 533.61 |
| 1637884800000 | 504.44 |
| 1638144000000 | 505.5 |
| 1638230400000 | 501.87 |
| 1638316800000 | 512.87 |
| 1638403200000 | 512.03 |
| 1638489600000 | 507.01 |
| 1638748800000 | 517.3099 |
| 1638835200000 | 528.66 |
| 1638921600000 | 523.35 |
| 1639008000000 | 520.53 |
| 1639094400000 | 515.1799 |
| 1639353600000 | 510.13 |
| 1639440000000 | 509.76 |
| 1639526400000 | 510.98 |
| 1639612800000 | 516.97 |
| 1639699200000 | 514.4299 |
| 1639958400000 | 508.66 |
| 1640044800000 | 518.11 |
| 1640131200000 | 525.02 |
| 1640217600000 | 532.82 |
| 1640304000000 | 531.49 |
| 1640563200000 | 536.38 |
| 1640649600000 | 537.77 |
| 1640736000000 | 542.04 |
| 1640822400000 | 543.03 |
| 1640908800000 | 543.2 |
| 1641168000000 | 545.16 |
| 1641254400000 | 554.28 |
| 1641340800000 | 554.71 |
| 1641427200000 | 551.72 |
| 1641513600000 | 550.12 |
| 1641772800000 | 544.12 |
| 1641859200000 | 550.23 |
| 1641945600000 | 554.3 |
| 1642032000000 | 558.45 |
| 1642118400000 | 553.59 |
| 1642377600000 | 553.12 |
| 1642464000000 | 548.91 |
| 1642550400000 | 548.33 |
| 1642636800000 | 551.5599 |
| 1642723200000 | 541.98 |
| 1642982400000 | 514.7 |
| 1643068800000 | 515.45 |
| 1643155200000 | 523.67 |
| 1643241600000 | 523.14 |
| 1643328000000 | 523.65 |
| 1643587200000 | 527.49 |
| 1643673600000 | 536.03 |
| 1643760000000 | 538.6799 |
| 1643846400000 | 535.21 |
| 1643932800000 | 528.26 |
| 1644192000000 | 529.98 |
| 1644278400000 | 535.27 |
| 1644364800000 | 548.17 |
| 1644451200000 | 548.34 |
| 1644537600000 | 545.33 |
| 1644796800000 | 532.14 |
| 1644883200000 | 542.79 |
| 1644969600000 | 546.67 |
| 1645056000000 | 544.82 |
| 1645142400000 | 539.3099 |
| 1645401600000 | 531.26 |
| 1645488000000 | 525.65 |
| 1645574400000 | 520.17 |
| 1645660800000 | 492.77 |
| 1645747200000 | 511.72 |
| 1646006400000 | 509.08 |
| 1646092800000 | 494.89 |
| 1646179200000 | 498.76 |
| 1646265600000 | 491.35 |
| 1646352000000 | 464.47 |
| 1646611200000 | 453.03 |
| 1646697600000 | 457.46 |
| 1646784000000 | 490.59 |
| 1646870400000 | 479.31 |
| 1646956800000 | 489.03 |
| 1647216000000 | 501.68 |
| 1647302400000 | 500.45 |
| 1647388800000 | 514.29 |
| 1647475200000 | 518.63 |
| 1647561600000 | 518.35 |
| 1647820800000 | 514.02 |
| 1647907200000 | 516.96 |
| 1647993600000 | 507.17 |
| 1648080000000 | 502.38 |
| 1648166400000 | 497.95 |
| 1648425600000 | 500.11 |
| 1648512000000 | 514.42 |
| 1648598400000 | 501.36 |
| 1648684800000 | 496.23 |
| 1648771200000 | 497.5 |
| 1649030400000 | 496.95 |
| 1649116800000 | 483.02 |
| 1649203200000 | 469.3 |
| 1649289600000 | 470.56 |
| 1649376000000 | 479.66 |
| 1649635200000 | 484.79 |
| 1649721600000 | 486.6 |
| 1649808000000 | 487.14 |
| 1649894400000 | 488.23 |
| 1650326400000 | 486.78 |
| 1650412800000 | 500.4 |
| 1650499200000 | 511.84 |
| 1650585600000 | 504.58 |
| 1650844800000 | 501.79 |
| 1650931200000 | 498.51 |
| 1651017600000 | 499.52 |
| 1651104000000 | 503.74 |
| 1651190400000 | 506.06 |
| 1651449600000 | 499.19 |
| 1651536000000 | 500.59 |
| 1651622400000 | 494.99 |
| 1651708800000 | 490.24 |
| 1651795200000 | 484.41 |
| 1652054400000 | 474.94 |
| 1652140800000 | 473.42 |
| 1652227200000 | 482.53 |
| 1652313600000 | 477.33 |
| 1652400000000 | 488.6 |
| 1652659200000 | 485.23 |
| 1652745600000 | 491.12 |
| 1652832000000 | 487.6 |
| 1652918400000 | 478.86 |
| 1653004800000 | 479.7 |
| 1653264000000 | 482.61 |
| 1653350400000 | 478.41 |
| 1653436800000 | 484.56 |
| 1653523200000 | 493.41 |
| 1653609600000 | 498.23 |
| 1653868800000 | 498.84 |
| 1653955200000 | 491.35 |
| 1654041600000 | 486.78 |
| 1654128000000 | 495.55 |
| 1654214400000 | 495.14 |
| 1654473600000 | 496.51 |
| 1654560000000 | 496.24 |
| 1654646400000 | 495.28 |
| 1654732800000 | 491.4 |
| 1654819200000 | 474.67 |
| 1655078400000 | 459.92 |
| 1655164800000 | 449.48 |
| 1655251200000 | 455.99 |
| 1655337600000 | 446 |
| 1655424000000 | 449.05 |
| 1655683200000 | 440.08 |
| 1655769600000 | 439.23 |
| 1655856000000 | 435.5 |
| 1655942400000 | 431.93 |
| 1656028800000 | 443.83 |
| 1656288000000 | 440.84 |
| 1656374400000 | 442.46 |
| 1656460800000 | 434.59 |
| 1656547200000 | 430.27 |
| 1656633600000 | 431.41 |
| 1656892800000 | 431.7 |
| 1656979200000 | 417.22 |
| 1657065600000 | 424.61 |
| 1657152000000 | 434.69 |
| 1657238400000 | 445.6 |
| 1657497600000 | 436.47 |
| 1657584000000 | 441 |
| 1657670400000 | 434.95 |
| 1657756800000 | 428.46 |
| 1657843200000 | 439.12 |
| 1658102400000 | 443.18 |
| 1658188800000 | 452.51 |
| 1658275200000 | 449.18 |
| 1658361600000 | 450.41 |
| 1658448000000 | 453.17 |
| 1658707200000 | 452.73 |
| 1658793600000 | 449.29 |
| 1658880000000 | 452.7 |
| 1658966400000 | 459.45 |
| 1659052800000 | 469.55 |
| 1659312000000 | 464.28 |
| 1659398400000 | 460.75 |
| 1659484800000 | 466.68 |
| 1659571200000 | 471.29 |
| 1659657600000 | 467.75 |
| 1659916800000 | 471.4 |
| 1660003200000 | 469.18 |
| 1660089600000 | 474.72 |
| 1660176000000 | 476.34 |
| 1660262400000 | 475.51 |
| 1660521600000 | 478.65 |
| 1660608000000 | 481.4 |
| 1660694400000 | 472.53 |
| 1660780800000 | 471.71 |
| 1660867200000 | 469.63 |
| 1661126400000 | 459.62 |
| 1661212800000 | 458.68 |
| 1661299200000 | 457.14 |
| 1661385600000 | 459.18 |
| 1661472000000 | 453.79 |
| 1661731200000 | 452.11 |
| 1661817600000 | 452.19 |
| 1661904000000 | 448.91 |
| 1661990400000 | 442.69 |
| 1662076800000 | 454.72 |
| 1662336000000 | 445.24 |
| 1662422400000 | 448.05 |
| 1662508800000 | 451.06 |
| 1662595200000 | 452.19 |
| 1662681600000 | 458.42 |
| 1662940800000 | 469.61 |
| 1663027200000 | 461.33 |
| 1663113600000 | 454.71 |
| 1663200000000 | 455.2 |
| 1663286400000 | 444.88 |
| 1663545600000 | 446.68 |
| 1663632000000 | 435.39 |
| 1663718400000 | 437.19 |
| 1663804800000 | 425.84 |
| 1663891200000 | 412.63 |
| 1664150400000 | 411.27 |
| 1664236800000 | 411.4 |
| 1664323200000 | 411.92 |
| 1664409600000 | 401.86 |
| 1664496000000 | 409.97 |
| 1664755200000 | 414.36 |
| 1664841600000 | 428.35 |
| 1664928000000 | 419.11 |
| 1665014400000 | 412.98 |
| 1665100800000 | 406.0899 |
| 1665360000000 | 411.62 |
| 1665446400000 | 412.76 |
| 1665532800000 | 407.01 |
| 1665619200000 | 412.21 |
| 1665705600000 | 414.32 |
| 1665964800000 | 423.26 |
| 1666051200000 | 429.08 |
| 1666137600000 | 425.88 |
| 1666224000000 | 426.69 |
| 1666310400000 | 421.64 |
| 1666569600000 | 431.86 |
| 1666656000000 | 440.49 |
| 1666742400000 | 446.61 |
| 1666828800000 | 446.35 |
| 1666915200000 | 450.99 |
| 1667174400000 | 452.01 |
| 1667260800000 | 454.75 |
| 1667347200000 | 451.15 |
| 1667433600000 | 447.75 |
| 1667520000000 | 457.73 |
| 1667779200000 | 456.65 |
| 1667865600000 | 457.54 |
| 1667952000000 | 458.07 |
| 1668038400000 | 472.05 |
| 1668124800000 | 476.72 |
| 1668384000000 | 474.46 |
| 1668470400000 | 475.67 |
| 1668556800000 | 468.45 |
| 1668643200000 | 464.11 |
| 1668729600000 | 470.27 |
| 1668988800000 | 472.37 |
| 1669075200000 | 473.81 |
| 1669161600000 | 475.75 |
| 1669248000000 | 478.89 |
| 1669334400000 | 480.36 |
| 1669593600000 | 475.38 |
| 1669680000000 | 474.17 |
| 1669766400000 | 472.79 |
| 1669852800000 | 479.63 |
| 1669939200000 | 481.12 |
| 1670198400000 | 477.61 |
| 1670284800000 | 477.23 |
| 1670371200000 | 475.33 |
| 1670457600000 | 472.71 |
| 1670544000000 | 479.31 |
| 1670803200000 | 474.64 |
| 1670889600000 | 478.47 |
| 1670976000000 | 475.44 |
| 1671062400000 | 464.41 |
| 1671148800000 | 457.01 |
| 1671408000000 | 459.52 |
| 1671494400000 | 459.94 |
| 1671580800000 | 466.2 |
| 1671667200000 | 463.13 |
| 1671753600000 | 466.52 |
| 1672099200000 | 466.53 |
| 1672185600000 | 464.17 |
| 1672272000000 | 467.42 |
| 1672358400000 | 462.11 |
| 1672617600000 | 468.64 |
| 1672704000000 | 475.22 |
| 1672790400000 | 487.82 |
| 1672876800000 | 489.36 |
| 1672963200000 | 496.24 |
| 1673222400000 | 502.85 |
| 1673308800000 | 498.22 |
| 1673395200000 | 501.16 |
| 1673481600000 | 507.31 |
| 1673568000000 | 508.77 |
| 1673827200000 | 511.36 |
| 1673913600000 | 513.88 |
| 1674000000000 | 517.89 |
| 1674086400000 | 508.09 |
| 1674172800000 | 510.39 |
| 1674432000000 | 512.17 |
| 1674518400000 | 515.4 |
| 1674604800000 | 513.52 |
| 1674691200000 | 516.4299 |
| 1674777600000 | 522.33 |
| 1675036800000 | 518.8 |
| 1675123200000 | 516.21 |
| 1675209600000 | 522.77 |
| 1675296000000 | 531.96 |
| 1675382400000 | 531.76 |
| 1675641600000 | 525.79 |
| 1675728000000 | 522.88 |
| 1675814400000 | 518.91 |
| 1675900800000 | 524.08 |
| 1675987200000 | 520.98 |
| 1676246400000 | 529.29 |
| 1676332800000 | 529.3 |
| 1676419200000 | 537.33 |
| 1676505600000 | 533.6 |
| 1676592000000 | 536.7 |
| 1676851200000 | 536.1 |
| 1676937600000 | 532.23 |
| 1677024000000 | 532.79 |
| 1677110400000 | 532.22 |
| 1677196800000 | 531.14 |
| 1677456000000 | 536.26 |
| 1677542400000 | 537.15 |
| 1677628800000 | 539.53 |
| 1677715200000 | 548.03 |
| 1677801600000 | 552.79 |
| 1678060800000 | 553.75 |
| 1678147200000 | 550.69 |
| 1678233600000 | 552.5599 |
| 1678320000000 | 549.82 |
| 1678406400000 | 544.23 |
| 1678665600000 | 527.22 |
| 1678752000000 | 535.89 |
| 1678838400000 | 515.65 |
| 1678924800000 | 524.78 |
| 1679011200000 | 517.33 |
| 1679270400000 | 523.8099 |
| 1679356800000 | 535.09 |
| 1679443200000 | 533.33 |
| 1679529600000 | 525.23 |
| 1679616000000 | 506.81 |
| 1679875200000 | 512.91 |
| 1679961600000 | 515.84 |
| 1680048000000 | 523.47 |
| 1680134400000 | 530.1799 |
| 1680220800000 | 532.5599 |
| 1680480000000 | 528.67 |
| 1680566400000 | 527.46 |
| 1680652800000 | 517.74 |
| 1680739200000 | 519.78 |
| 1681171200000 | 525.44 |
| 1681257600000 | 528.02 |
| 1681344000000 | 530.63 |
| 1681430400000 | 533.42 |
| 1681689600000 | 536.5 |
| 1681776000000 | 539.17 |
| 1681862400000 | 543.25 |
| 1681948800000 | 540.99 |
| 1682035200000 | 539.1799 |
| 1682294400000 | 541.61 |
| 1682380800000 | 536.53 |
| 1682467200000 | 537.28 |
| 1682553600000 | 537.17 |
| 1682640000000 | 544.16 |
| 1682899200000 | 544.16 |
| 1682985600000 | 533.6799 |
| 1683072000000 | 534.96 |
| 1683158400000 | 533.02 |
| 1683244800000 | 539.63 |
| 1683504000000 | 543.05 |
| 1683590400000 | 542.92 |
| 1683676800000 | 541.46 |
| 1683763200000 | 541.13 |
| 1683849600000 | 542.82 |
| 1684108800000 | 543.02 |
| 1684195200000 | 541 |
| 1684281600000 | 543.45 |
| 1684368000000 | 546.04 |
| 1684454400000 | 550.2 |
| 1684713600000 | 549.47 |
| 1684800000000 | 544.9 |
| 1684886400000 | 536.4299 |
| 1684972800000 | 534.96 |
| 1685059200000 | 537.35 |
| 1685318400000 | 537.48 |
| 1685404800000 | 533.9299 |
| 1685491200000 | 526.3 |
| 1685577600000 | 531.38 |
| 1685664000000 | 539.67 |
| 1685923200000 | 537.21 |
| 1686009600000 | 537.86 |
| 1686096000000 | 541.67 |
| 1686182400000 | 542.41 |
| 1686268800000 | 538.99 |
| 1686528000000 | 541.15 |
| 1686614400000 | 542.67 |
| 1686700800000 | 549.88 |
| 1686787200000 | 548.33 |
| 1686873600000 | 554.66 |
| 1687132800000 | 541.19 |
| 1687219200000 | 541.2 |
| 1687305600000 | 540 |
| 1687392000000 | 536.89 |
| 1687478400000 | 533.61 |
| 1687737600000 | 532.77 |
| 1687824000000 | 536.9299 |
| 1687910400000 | 542.78 |
| 1687996800000 | 543.8099 |
| 1688083200000 | 548.99 |
| 1688342400000 | 550.34 |
| 1688428800000 | 546.76 |
| 1688515200000 | 541.39 |
| 1688601600000 | 525.72 |
| 1688688000000 | 527.3 |
| 1688947200000 | 529.38 |
| 1689033600000 | 541.47 |
| 1689120000000 | 549.88 |
| 1689206400000 | 550.79 |
| 1689292800000 | 553.47 |
| 1689552000000 | 550.9 |
| 1689638400000 | 554.7 |
| 1689724800000 | 558.19 |
| 1689811200000 | 562.98 |
| 1689897600000 | 563.88 |
| 1690156800000 | 563.42 |
| 1690243200000 | 565.72 |
| 1690329600000 | 563.15 |
| 1690416000000 | 574.13 |
| 1690502400000 | 574.87 |
| 1690761600000 | 571.46 |
| 1690848000000 | 568.0599 |
| 1690934400000 | 561.9299 |
| 1691020800000 | 558.44 |
| 1691107200000 | 563.45 |
| 1691366400000 | 564.57 |
| 1691452800000 | 562.9 |
| 1691539200000 | 563.12 |
| 1691625600000 | 565.03 |
| 1691712000000 | 561.7 |
| 1691971200000 | 562.28 |
| 1692057600000 | 559.46 |
| 1692144000000 | 559.88 |
| 1692230400000 | 552.75 |
| 1692316800000 | 548.54 |
| 1692576000000 | 546.69 |
| 1692662400000 | 552.34 |
| 1692748800000 | 551.4299 |
| 1692835200000 | 549.1 |
| 1692921600000 | 551 |
| 1693180800000 | 558.5 |
| 1693267200000 | 560.53 |
| 1693353600000 | 559.7 |
| 1693440000000 | 559.53 |
| 1693526400000 | 558.16 |
| 1693785600000 | 554.39 |
| 1693872000000 | 548.45 |
| 1693958400000 | 547.5 |
| 1694044800000 | 546.54 |
| 1694131200000 | 547.44 |
| 1694390400000 | 549.64 |
| 1694476800000 | 547.94 |
| 1694563200000 | 543.08 |
| 1694649600000 | 554.1799 |
| 1694736000000 | 557.38 |
| 1694995200000 | 552.48 |
| 1695081600000 | 554.58 |
| 1695168000000 | 559.8099 |
| 1695254400000 | 551.98 |
| 1695340800000 | 547.02 |
| 1695600000000 | 544.33 |
| 1695686400000 | 542.99 |
| 1695772800000 | 544.47 |
| 1695859200000 | 548.86 |
| 1695945600000 | 547.6799 |
| 1696204800000 | 538.08 |
| 1696291200000 | 527.39 |
| 1696377600000 | 529.37 |
| 1696464000000 | 526.36 |
| 1696550400000 | 533.88 |
| 1696809600000 | 530.36 |
| 1696896000000 | 540.79 |
| 1696982400000 | 543.7 |
| 1697068800000 | 541.38 |
| 1697155200000 | 533.12 |
| 1697414400000 | 532.22 |
| 1697500800000 | 532.37 |
| 1697587200000 | 521.14 |
| 1697673600000 | 516.72 |
| 1697760000000 | 508.36 |
| 1698019200000 | 510.9 |
| 1698105600000 | 513.22 |
| 1698192000000 | 509.54 |
| 1698278400000 | 508.62 |
| 1698364800000 | 516.17 |
| 1698624000000 | 520.49 |
| 1698710400000 | 527.16 |
| 1698796800000 | 529.96 |
| 1698883200000 | 537.36 |
| 1698969600000 | 542.66 |
| 1699228800000 | 535.46 |
| 1699315200000 | 533.74 |
| 1699401600000 | 536.04 |
| 1699488000000 | 541.88 |
| 1699574400000 | 541.42 |
| 1699833600000 | 544.28 |
| 1699920000000 | 553.99 |
| 1700006400000 | 560.3099 |
| 1700092800000 | 557.36 |
| 1700179200000 | 564.26 |
| 1700438400000 | 562.2 |
| 1700524800000 | 563.27 |
| 1700611200000 | 565.96 |
| 1700697600000 | 565.34 |
| 1700784000000 | 568.63 |
| 1701043200000 | 568.14 |
| 1701129600000 | 571.0599 |
| 1701216000000 | 577.23 |
| 1701302400000 | 579.14 |
| 1701388800000 | 583.0599 |
| 1701648000000 | 581.05 |
| 1701734400000 | 588.97 |
| 1701820800000 | 592.59 |
| 1701907200000 | 593.32 |
| 1701993600000 | 597.33 |
| 1702252800000 | 599.34 |
| 1702339200000 | 599.76 |
| 1702425600000 | 598.0599 |
| 1702512000000 | 612.53 |
| 1702598400000 | 613.36 |
| 1702857600000 | 600.4 |
| 1702944000000 | 603.55 |
| 1703030400000 | 605.54 |
| 1703116800000 | 605.48 |
| 1703203200000 | 608.12 |
| 1703635200000 | 609.42 |
| 1703721600000 | 606.61 |
| 1703808000000 | 607.98 |
| 1704153600000 | 609.47 |
| 1704240000000 | 597.97 |
| 1704326400000 | 605.74 |
| 1704412800000 | 601.27 |
| 1704672000000 | 605.25 |
| 1704758400000 | 609.0599 |
| 1704844800000 | 607.24 |
| 1704931200000 | 603.96 |
| 1705017600000 | 614.37 |
| 1705276800000 | 613.91 |
| 1705363200000 | 610.08 |
| 1705449600000 | 603.3 |
| 1705536000000 | 608.72 |
| 1705622400000 | 605.36 |
| 1705881600000 | 611.69 |
| 1705968000000 | 605.44 |
| 1706054400000 | 613.38 |
| 1706140800000 | 615.34 |
| 1706227200000 | 618.73 |
| 1706486400000 | 611.59 |
| 1706572800000 | 616.1799 |
| 1706659200000 | 615.9 |
| 1706745600000 | 611.4299 |
| 1706832000000 | 613.75 |
| 1707091200000 | 614.29 |
| 1707177600000 | 617.55 |
| 1707264000000 | 617.73 |
| 1707350400000 | 616.74 |
| 1707436800000 | 614.1 |
| 1707696000000 | 618.63 |
| 1707782400000 | 612.49 |
| 1707868800000 | 614.05 |
| 1707955200000 | 620.27 |
| 1708041600000 | 614.41 |
| 1708300800000 | 616.19 |
| 1708387200000 | 618.87 |
| 1708473600000 | 622.16 |
| 1708560000000 | 624.38 |
| 1708646400000 | 625.44 |
| 1708905600000 | 623.29 |
| 1708992000000 | 629.42 |
| 1709078400000 | 632.85 |
| 1709164800000 | 634.15 |
| 1709251200000 | 627.27 |
| 1709510400000 | 627.48 |
| 1709596800000 | 626.66 |
| 1709683200000 | 627.4299 |
| 1709769600000 | 638.28 |
| 1709856000000 | 637.19 |
| 1710115200000 | 637 |
| 1710201600000 | 642.37 |
| 1710288000000 | 645.73 |
| 1710374400000 | 639.42 |
| 1710460800000 | 640.38 |
| 1710720000000 | 640.02 |
| 1710806400000 | 642.0599 |
| 1710892800000 | 644.04 |
| 1710979200000 | 650.08 |
| 1711065600000 | 648.3 |
| 1711324800000 | 646.42 |
| 1711411200000 | 653.55 |
| 1711497600000 | 659.54 |
| 1711584000000 | 654.92 |
| 1712016000000 | 645.79 |
| 1712102400000 | 652.9 |
| 1712188800000 | 649.14 |
| 1712275200000 | 641.01 |
| 1712534400000 | 646.05 |
| 1712620800000 | 638.09 |
| 1712707200000 | 633.79 |
| 1712793600000 | 630.28 |
| 1712880000000 | 631.95 |
| 1713139200000 | 631.86 |
| 1713225600000 | 625.13 |
| 1713312000000 | 626.74 |
| 1713398400000 | 628.63 |
| 1713484800000 | 625.4 |
| 1713744000000 | 626.73 |
| 1713830400000 | 626.61 |
| 1713916800000 | 626.91 |
| 1714003200000 | 620.89 |
| 1714089600000 | 633.34 |
| 1714348800000 | 632.28 |
| 1714435200000 | 627.69 |
| 1714521600000 | 627.69 |
| 1714608000000 | 630.14 |
| 1714694400000 | 639.19 |
| 1714953600000 | 643.25 |
| 1715040000000 | 649.39 |
| 1715126400000 | 655.96 |
| 1715212800000 | 662.13 |
| 1715299200000 | 664 |
| 1715558400000 | 664.78 |
| 1715644800000 | 669 |
| 1715731200000 | 675.66 |
| 1715817600000 | 669.01 |
| 1715904000000 | 665.25 |
| 1716163200000 | 665.36 |
| 1716249600000 | 664.11 |
| 1716336000000 | 661.67 |
| 1716422400000 | 664.03 |
| 1716508800000 | 664.4299 |
| 1716768000000 | 669.61 |
| 1716854400000 | 665.32 |
| 1716940800000 | 657.8 |
| 1717027200000 | 662.61 |
| 1717113600000 | 659.72 |
| 1717372800000 | 663.6 |
| 1717459200000 | 657.49 |
| 1717545600000 | 658.98 |
| 1717632000000 | 657.9 |
| 1717718400000 | 648.14 |
| 1717977600000 | 629.04 |
| 1718064000000 | 616.23 |
| 1718150400000 | 628.67 |
| 1718236800000 | 613.9299 |
| 1718323200000 | 598.22 |
| 1718582400000 | 599.7 |
| 1718668800000 | 609.53 |
| 1718755200000 | 609.04 |
| 1718841600000 | 617.65 |
| 1718928000000 | 608.65 |
| 1719187200000 | 614.45 |
| 1719273600000 | 610.33 |
| 1719360000000 | 606.42 |
| 1719446400000 | 601.78 |
| 1719532800000 | 598.91 |
| 1719792000000 | 608.92 |
| 1719878400000 | 608.27 |
| 1719964800000 | 619.07 |
| 1720051200000 | 623.91 |
| 1720137600000 | 627.0599 |
| 1720396800000 | 630 |
| 1720483200000 | 616.58 |
| 1720569600000 | 622.19 |
| 1720656000000 | 631.61 |
| 1720742400000 | 639.1 |
| 1721001600000 | 635.96 |
| 1721088000000 | 638.99 |
| 1721174400000 | 635.78 |
| 1721260800000 | 638.6 |
| 1721347200000 | 633.59 |
| 1721606400000 | 640.36 |
| 1721692800000 | 638.8 |
| 1721779200000 | 631.34 |
| 1721865600000 | 626.55 |
| 1721952000000 | 641.62 |
| 1722211200000 | 632.24 |
| 1722297600000 | 639.53 |
| 1722384000000 | 636.02 |
| 1722470400000 | 619.58 |
| 1722556800000 | 606.26 |
| 1722816000000 | 596.1799 |
| 1722902400000 | 592.87 |
| 1722988800000 | 607.65 |
| 1723075200000 | 603.25 |
| 1723161600000 | 606.39 |
| 1723420800000 | 603.84 |
| 1723507200000 | 606.75 |
| 1723593600000 | 609.9299 |
| 1723680000000 | 616.39 |
| 1723766400000 | 619.1799 |
| 1724025600000 | 622.9299 |
| 1724112000000 | 620.4299 |
| 1724198400000 | 621.4299 |
| 1724284800000 | 621.89 |
| 1724371200000 | 628.65 |
| 1724630400000 | 627.88 |
| 1724716800000 | 625.34 |
| 1724803200000 | 630.05 |
| 1724889600000 | 632.75 |
| 1724976000000 | 637.4299 |
| 1725235200000 | 639.73 |
| 1725321600000 | 633.11 |
| 1725408000000 | 628.64 |
| 1725494400000 | 633.07 |
| 1725580800000 | 625.33 |
| 1725840000000 | 632.24 |
| 1725926400000 | 631.23 |
| 1726012800000 | 629.92 |
| 1726099200000 | 628.57 |
| 1726185600000 | 636.08 |
| 1726444800000 | 636.92 |
| 1726531200000 | 646.3 |
| 1726617600000 | 645.74 |
| 1726704000000 | 656.95 |
| 1726790400000 | 650.21 |
| 1727049600000 | 648.3 |
| 1727136000000 | 648.36 |
| 1727222400000 | 646.4 |
| 1727308800000 | 653.65 |
| 1727395200000 | 652.35 |
| 1727654400000 | 634.3099 |
| 1727740800000 | 632.5 |
| 1727827200000 | 633.14 |
| 1727913600000 | 620.6 |
| 1728000000000 | 629.78 |
| 1728259200000 | 631.09 |
| 1728345600000 | 630.99 |
| 1728432000000 | 639.17 |
| 1728518400000 | 636.84 |
| 1728604800000 | 637.1799 |
| 1728864000000 | 639.25 |
| 1728950400000 | 639.54 |
| 1729036800000 | 644.87 |
| 1729123200000 | 647.15 |
| 1729209600000 | 648.09 |
| 1729468800000 | 641.07 |
| 1729555200000 | 636.89 |
| 1729641600000 | 632.34 |
| 1729728000000 | 630.5 |
| 1729814400000 | 624.07 |
| 1730073600000 | 635.34 |
| 1730160000000 | 632.94 |
| 1730246400000 | 629.97 |
| 1730332800000 | 628.85 |
| 1730419200000 | 633.26 |
| 1730678400000 | 626.48 |
| 1730764800000 | 629.58 |
| 1730851200000 | 625.1799 |
| 1730937600000 | 634.05 |
| 1731024000000 | 631.4 |
| 1731283200000 | 643.96 |
| 1731369600000 | 631.16 |
| 1731456000000 | 626.22 |
| 1731542400000 | 636.0599 |
| 1731628800000 | 638.32 |
| 1731888000000 | 638 |
| 1731974400000 | 632.01 |
| 1732060800000 | 630.07 |
| 1732147200000 | 632.07 |
| 1732233600000 | 634.12 |
| 1732492800000 | 636.62 |
| 1732579200000 | 630.35 |
| 1732665600000 | 622.5599 |
| 1732752000000 | 629.47 |
| 1732838400000 | 631.72 |
| 1733097600000 | 623.79 |
| 1733184000000 | 632.87 |
| 1733270400000 | 634.84 |
| 1733356800000 | 645.21 |
| 1733443200000 | 648.57 |
| 1733702400000 | 647.5599 |
| 1733788800000 | 645.73 |
| 1733875200000 | 648.55 |
| 1733961600000 | 645.76 |
| 1734048000000 | 645.15 |
| 1734307200000 | 639.62 |
| 1734393600000 | 635.35 |
| 1734480000000 | 637.09 |
| 1734566400000 | 627.15 |
| 1734652800000 | 625.27 |
| 1734912000000 | 626.65 |
| 1734998400000 | 628.1 |
| 1735257600000 | 631.66 |
| 1735516800000 | 629.75 |
| 1735603200000 | 633.46 |
| 1735776000000 | 635.3099 |
| 1735862400000 | 628.6 |
| 1736121600000 | 637.42 |
| 1736208000000 | 636.13 |
| 1736294400000 | 632.87 |
| 1736380800000 | 635.41 |
| 1736467200000 | 625.55 |
| 1736726400000 | 622.1 |
| 1736812800000 | 623.96 |
| 1736899200000 | 633.49 |
| 1736985600000 | 635.74 |
| 1737072000000 | 646.29 |
| 1737331200000 | 650.95 |
| 1737417600000 | 651.71 |
| 1737504000000 | 656.17 |
| 1737590400000 | 661.73 |
| 1737676800000 | 657.61 |
| 1737936000000 | 653.76 |
| 1738022400000 | 657.42 |
| 1738108800000 | 653.3 |
| 1738195200000 | 662.14 |
| 1738281600000 | 661.07 |
| 1738540800000 | 649.66 |
| 1738627200000 | 655.77 |
| 1738713600000 | 655.8099 |
| 1738800000000 | 675.0599 |
| 1738886400000 | 682.82 |
| 1739145600000 | 681.32 |
| 1739232000000 | 680.9 |
| 1739318400000 | 682 |
| 1739404800000 | 690.8099 |
| 1739491200000 | 691.99 |
| 1739750400000 | 697.09 |
| 1739836800000 | 700.89 |
| 1739923200000 | 683.75 |
| 1740009600000 | 682.9 |
| 1740096000000 | 687.02 |
| 1740355200000 | 685.07 |
| 1740441600000 | 688.67 |
| 1740528000000 | 702.88 |
| 1740614400000 | 700.44 |
| 1740700800000 | 704.2 |
| 1740960000000 | 705.99 |
| 1741046400000 | 691.96 |
| 1741132800000 | 741.64 |
| 1741219200000 | 761.07 |
| 1741305600000 | 751.88 |
| 1741564800000 | 731.53 |
| 1741651200000 | 721.6 |
| 1741737600000 | 734.46 |
| 1741824000000 | 731.73 |
| 1741910400000 | 745.4299 |
| 1742169600000 | 749.3099 |
| 1742256000000 | 754.57 |
| 1742342400000 | 761.16 |
| 1742428800000 | 756.0599 |
| 1742515200000 | 749.03 |
| 1742774400000 | 748.64 |
| 1742860800000 | 753.14 |
| 1742947200000 | 750.53 |
| 1743033600000 | 745.03 |
| 1743120000000 | 736.38 |
| 1743379200000 | 714.9299 |
| 1743465600000 | 722.38 |
| 1743552000000 | 728.99 |
| 1743638400000 | 715.34 |
| 1743724800000 | 674.8099 |
| 1743984000000 | 644.82 |
| 1744070400000 | 664.54 |
| 1744156800000 | 646.8099 |
| 1744243200000 | 674.53 |
| 1744329600000 | 677.3 |
| 1744588800000 | 696.16 |
| 1744675200000 | 715.89 |
| 1744761600000 | 716.94 |
| 1744848000000 | 709.7 |
| 1745280000000 | 706.25 |
| 1745366400000 | 721.07 |
| 1745452800000 | 725.07 |
| 1745539200000 | 740.39 |
| 1745798400000 | 745 |
| 1745884800000 | 748.16 |
| 1745971200000 | 750.97 |
| 1746057600000 | 750.97 |
| 1746144000000 | 770.24 |
| 1746403200000 | 768.05 |
| 1746489600000 | 767.83 |
| 1746576000000 | 762.38 |
| 1746662400000 | 769.89 |
| 1746748800000 | 773.02 |
| 1747008000000 | 773.72 |
| 1747094400000 | 776.99 |
| 1747180800000 | 784.83 |
| 1747267200000 | 786.59 |
| 1747353600000 | 787.47 |
| 1747612800000 | 789.53 |
| 1747699200000 | 795.01 |
| 1747785600000 | 791.26 |
| 1747872000000 | 785.77 |
| 1747958400000 | 781.84 |
| 1748217600000 | 792.64 |
| 1748304000000 | 789.53 |
| 1748390400000 | 783.89 |
| 1748476800000 | 781.15 |
| 1748563200000 | 771.8099 |
| 1748822400000 | 774.76 |
| 1748908800000 | 774.51 |
| 1748995200000 | 776.98 |
| 1749081600000 | 782.54 |
| 1749168000000 | 781.07 |
| 1749427200000 | 776.1799 |
| 1749513600000 | 774 |
| 1749600000000 | 775.53 |
| 1749686400000 | 775.61 |
| 1749772800000 | 763.53 |
| 1750032000000 | 772.44 |
| 1750118400000 | 763.75 |
| 1750204800000 | 759.78 |
| 1750291200000 | 743.48 |
| 1750377600000 | 749.66 |
| 1750636800000 | 747.26 |
| 1750723200000 | 765.51 |
| 1750809600000 | 765.76 |
| 1750896000000 | 772.17 |
| 1750982400000 | 787.33 |
| 1751241600000 | 784.05 |
| 1751328000000 | 776.52 |
| 1751414400000 | 777.09 |
| 1751500800000 | 777.9 |
| 1751587200000 | 771.71 |
| 1751846400000 | 779.26 |
| 1751932800000 | 779.1799 |
| 1752019200000 | 792.29 |
| 1752105600000 | 789.78 |
| 1752192000000 | 786.57 |
| 1752451200000 | 783.28 |
| 1752537600000 | 778.4299 |
| 1752624000000 | 767.85 |
| 1752710400000 | 782.53 |
| 1752796800000 | 785.29 |
| 1753056000000 | 785.55 |
| 1753142400000 | 776.8 |
| 1753228800000 | 790.8099 |
| 1753315200000 | 790.94 |
| 1753401600000 | 789.34 |
| 1753660800000 | 782.95 |
| 1753747200000 | 791.1799 |
| 1753833600000 | 790.89 |
| 1753920000000 | 781.38 |
| 1754006400000 | 749.85 |
| 1754265600000 | 758.53 |
| 1754352000000 | 759.96 |
| 1754438400000 | 765.66 |
| 1754524800000 | 783.2 |
| 1754611200000 | 790.79 |
| 1754870400000 | 788.99 |
| 1754956800000 | 794.57 |
| 1755043200000 | 798.29 |
| 1755129600000 | 805.76 |
| 1755216000000 | 810.32 |
| 1755475200000 | 805.51 |
| 1755561600000 | 814.51 |
| 1755648000000 | 804.64 |
| 1755734400000 | 801.0599 |
| 1755820800000 | 807.8 |
| 1756080000000 | 781.17 |
| 1756166400000 | 760.25 |
| 1756252800000 | 760.61 |
| 1756339200000 | 762.76 |
| 1756425600000 | 756.03 |
| 1756684800000 | 756.39 |
| 1756771200000 | 739.91 |
| 1756857600000 | 742.85 |
| 1756944000000 | 754.33 |
| 1757030400000 | 754.71 |
| 1757289600000 | 768.1 |
| 1757376000000 | 765.08 |
| 1757462400000 | 770.76 |
| 1757548800000 | 779.95 |
| 1757635200000 | 778.13 |
| 1757894400000 | 783.04 |
| 1757980800000 | 770.77 |
| 1758067200000 | 766.99 |
| 1758153600000 | 773.03 |
| 1758240000000 | 773.17 |
| 1758499200000 | 768.71 |
| 1758585600000 | 771.33 |
| 1758672000000 | 763.2 |
| 1758758400000 | 753.38 |
| 1758844800000 | 762.33 |
| 1759104000000 | 756.8099 |
| 1759190400000 | 764.63 |
| 1759276800000 | 769.8099 |
| 1759363200000 | 776.58 |
| 1759449600000 | 775.41 |
| 1759708800000 | 764.91 |
| 1759795200000 | 765.48 |
| 1759881600000 | 770.05 |
| 1759968000000 | 778.76 |
| 1760054400000 | 768.65 |
| 1760313600000 | 776.59 |
| 1760400000000 | 779.8 |
| 1760486400000 | 783.98 |
| 1760572800000 | 791.4 |
| 1760659200000 | 783.03 |
| 1760918400000 | 788.51 |
| 1761004800000 | 785.6 |
| 1761091200000 | 787.34 |
| 1761177600000 | 789.98 |
| 1761264000000 | 791.05 |
| 1761523200000 | 790.98 |
| 1761609600000 | 782.92 |
| 1761696000000 | 776.4 |
| 1761782400000 | 772.2 |
| 1761868800000 | 761.35 |
| EURO STOXX Construction & Materials | EURO STOXX | |
|---|---|---|
| 2018 | -21.488767540013 | -15.001394936033 |
| 2019 | 34.952266072352 | 23.366643917377 |
| 2020 | -11.785186580673 | -1.5915882776655 |
| 2021 | 26.368056102285 | 20.618521782301 |
| 2022 | -15.088603782932 | -14.537727316002 |
| 2023 | 32.131252016185 | 15.915444993905 |
| 2024 | 4.2408717312444 | 6.634027838644 |
| 2025 | 24.905372367523 | 22.268591862307 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | EU0009658509 | SXOE | SXOE INDEX | .SXOE |
| Net Return EUR | EU0009658517 | SXOT | SXOT INDEX | .SXOT |
| Price USD | EU0009659341 | SXOK | SXOK INDEX | .SXOK |
| Net Return USD | EU0009659358 | SXOU | SXOU INDEX | .SXOU |
| Gross Return EUR | CH0102630941 | SXOGT | .SXOGT |
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.) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 09:00 CET 18:00 CET |
| Base value/base date | - |
| History | - |
| Inception date | - |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| VINCI | Construction and Materials | France | 27.572% |
| SAINT GOBAIN | Construction and Materials | France | 17.122% |
| FERROVIAL | Construction and Materials | Spain | 10.697% |
| HEIDELBERG MATERIALS | Construction and Materials | Germany | 10.590% |
| ACS | Construction and Materials | Spain | 6.011% |
| BOUYGUES | Construction and Materials | France | 4.379% |
| EIFFAGE | Construction and Materials | France | 4.268% |
| KINGSPAN GRP | Construction and Materials | Ireland | 4.162% |
| SPIE | Construction and Materials | France | 3.027% |
| ACCIONA S.A. | Construction and Materials | Spain | 1.929% |
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.