Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK 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
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 ex UK Construction & Materials | 505.5 | 427.0 | 14.7 | 8.4 | 67.6 | 2.7 | 15.8 | 0.6 | 7.6 |
| STOXX Europe 600 ex UK | 11,929.5 | 9,134.6 | 19.5 | 7.0 | 361.6 | 1.4 | 4.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Construction and Materials | 100.0 |
|---|
Country weighting
| France | 32.3 |
|---|---|
| Switzerland | 29.8 |
| Sweden | 11.5 |
| Spain | 10.7 |
| Germany | 7.9 |
| Ireland | 2.4 |
| Denmark | 1.4 |
| Netherlands | 1.3 |
| Belgium | 1.1 |
| Italy | 1.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 ex UK Construction & Materials | 1.2 | 17.6 | 17.0 | 68.5 | 102.5 | N/A | N/A | 17.3 | 19.2 | 15.3 |
| STOXX Europe 600 ex UK | 2.4 | 15.7 | 15.5 | 50.5 | 83.9 | N/A | N/A | 15.8 | 14.8 | 13.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 ex UK Construction & Materials | N/A | N/A | 19.4 | 17.4 | 18.9 | N/A | N/A | 0.7 | 0.8 | 0.7 |
| STOXX Europe 600 ex UK | N/A | N/A | 14.8 | 13.0 | 14.7 | N/A | N/A | 0.8 | 0.8 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 ex UK Construction & Materials | 0.7 | 0.9 | 0.9 | 0.9 | 0.9 | 7.8 | 10.1 | 9.5 | 8.7 | 8.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 ex UK Construction & Materials | 0.8 | 1.2 | 1.2 | 1.2 | 1.2 | -1.7 | 0.2 | 0.2 | 0.5 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2025
SUPERSECTOR INDICES
STOXX Europe 600 ex UK 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 | ||
| STOXX Europe 600 ex UK Construction & Materials | 17.4 | 18.1 | 17.4 | 18.1 | 2.4 | 2.6 | 1.1 | -6.3 |
| STOXX Europe 600 ex UK | 18.6 | 16.6 | 16.7 | 16.2 | 2.2 | 2.7 | 1.5 | 1.4 |
Performance and annual returns
| STOXX Europe 600 ex UK Construction & Materials | |
|---|---|
| 536371200000 | 70.75 |
| 536457600000 | 70.75 |
| 536544000000 | 70.1 |
| 536803200000 | 70.92 |
| 536889600000 | 71.45 |
| 536976000000 | 71.71 |
| 537062400000 | 71.87 |
| 537148800000 | 71.35 |
| 537408000000 | 72.72 |
| 537494400000 | 72.18 |
| 537580800000 | 72.21 |
| 537667200000 | 72.66 |
| 537753600000 | 72.49 |
| 538012800000 | 71.98 |
| 538099200000 | 72.44 |
| 538185600000 | 73 |
| 538272000000 | 73.99 |
| 538358400000 | 74.93 |
| 538617600000 | 74.87 |
| 538704000000 | 75.1 |
| 538790400000 | 74.26 |
| 538876800000 | 73.91 |
| 538963200000 | 74.96 |
| 539222400000 | 75.34 |
| 539308800000 | 75.02 |
| 539395200000 | 74.12 |
| 539481600000 | 73.87 |
| 539568000000 | 73.46 |
| 539827200000 | 73.83 |
| 539913600000 | 73.22 |
| 540000000000 | 72.65 |
| 540086400000 | 72.78 |
| 540172800000 | 73.37 |
| 540432000000 | 73.85 |
| 540518400000 | 74.05 |
| 540604800000 | 73.73 |
| 540691200000 | 74.19 |
| 540777600000 | 75.17 |
| 541036800000 | 75.44 |
| 541123200000 | 75.7 |
| 541209600000 | 74.98 |
| 541296000000 | 75.94 |
| 541382400000 | 77.08 |
| 541641600000 | 77.06 |
| 541728000000 | 76.95 |
| 541814400000 | 77.82 |
| 541900800000 | 78.3 |
| 541987200000 | 77.04 |
| 542246400000 | 77.14 |
| 542332800000 | 76.27 |
| 542419200000 | 75.74 |
| 542505600000 | 75.73 |
| 542592000000 | 76.23 |
| 542851200000 | 76.22 |
| 542937600000 | 75.17 |
| 543024000000 | 75.97 |
| 543110400000 | 74.96 |
| 543196800000 | 75.46 |
| 543456000000 | 76.12 |
| 543542400000 | 77.73 |
| 543628800000 | 78.62 |
| 543715200000 | 78.97 |
| 543801600000 | 79.45 |
| 544060800000 | 78.55 |
| 544147200000 | 78.16 |
| 544233600000 | 78.31 |
| 544320000000 | 78.81 |
| 544406400000 | 79.3 |
| 544665600000 | 79.85 |
| 544752000000 | 79.4 |
| 544838400000 | 79.08 |
| 544924800000 | 79.37 |
| 545011200000 | 79.05 |
| 545270400000 | 79.24 |
| 545356800000 | 79.43 |
| 545443200000 | 79.6 |
| 545529600000 | 80.51 |
| 545616000000 | 80.49 |
| 545875200000 | 80.37 |
| 545961600000 | 80.34 |
| 546048000000 | 80.92 |
| 546134400000 | 81.19 |
| 546220800000 | 81.26 |
| 546480000000 | 79.82 |
| 546566400000 | 79.62 |
| 546652800000 | 80.3 |
| 546739200000 | 79.99 |
| 546825600000 | 80.19 |
| 547084800000 | 79.58 |
| 547171200000 | 78.7 |
| 547257600000 | 78.58 |
| 547344000000 | 78.7 |
| 547430400000 | 78.72 |
| 547689600000 | 79.09 |
| 547776000000 | 78.45 |
| 547862400000 | 78.24 |
| 547948800000 | 78.08 |
| 548035200000 | 75.41 |
| 548294400000 | 75.4 |
| 548380800000 | 76.04 |
| 548467200000 | 74.79 |
| 548553600000 | 74.25 |
| 548640000000 | 74.55 |
| 548899200000 | 75.35 |
| 548985600000 | 76.11 |
| 549072000000 | 76.79 |
| 549158400000 | 76.84 |
| 549244800000 | 76.42 |
| 549504000000 | 76.01 |
| 549590400000 | 75.12 |
| 549676800000 | 74.04 |
| 549763200000 | 74.31 |
| 549849600000 | 73.52 |
| 550108800000 | 73.52 |
| 550195200000 | 73.61 |
| 550281600000 | 72.91 |
| 550368000000 | 74.1 |
| 550454400000 | 74.55 |
| 550713600000 | 75.72 |
| 550800000000 | 75.71 |
| 550886400000 | 75.38 |
| 550972800000 | 74.72 |
| 551059200000 | 74.14 |
| 551318400000 | 75.15 |
| 551404800000 | 75.77 |
| 551491200000 | 75.19 |
| 551577600000 | 75.23 |
| 551664000000 | 76.09 |
| 551923200000 | 76.64 |
| 552009600000 | 76.83 |
| 552096000000 | 76.61 |
| 552182400000 | 77.29 |
| 552268800000 | 78.65 |
| 552528000000 | 79.07 |
| 552614400000 | 78.3 |
| 552700800000 | 78.74 |
| 552787200000 | 78.58 |
| 552873600000 | 79.12 |
| 553132800000 | 79.44 |
| 553219200000 | 79.7 |
| 553305600000 | 79.62 |
| 553392000000 | 79.66 |
| 553478400000 | 80.47 |
| 553737600000 | 80.84 |
| 553824000000 | 80.62 |
| 553910400000 | 80.76 |
| 553996800000 | 80.95 |
| 554083200000 | 81.28 |
| 554342400000 | 81.6 |
| 554428800000 | 82.39 |
| 554515200000 | 83.42 |
| 554601600000 | 83.94 |
| 554688000000 | 84.05 |
| 554947200000 | 83.94 |
| 555033600000 | 82.5 |
| 555120000000 | 82.55 |
| 555206400000 | 83.23 |
| 555292800000 | 83.42 |
| 555552000000 | 82.66 |
| 555638400000 | 82.39 |
| 555724800000 | 83.11 |
| 555811200000 | 83.15 |
| 555897600000 | 83.98 |
| 556156800000 | 83.87 |
| 556243200000 | 83.87 |
| 556329600000 | 83.47 |
| 556416000000 | 84.41 |
| 556502400000 | 84.54 |
| 556761600000 | 84.7 |
| 556848000000 | 85.43 |
| 556934400000 | 85.78 |
| 557020800000 | 86.24 |
| 557107200000 | 86.55 |
| 557366400000 | 86.51 |
| 557452800000 | 86.45 |
| 557539200000 | 86.06 |
| 557625600000 | 85.9 |
| 557712000000 | 86.35 |
| 557971200000 | 85.44 |
| 558057600000 | 85.4 |
| 558144000000 | 84.92 |
| 558230400000 | 85.52 |
| 558316800000 | 86.16 |
| 558576000000 | 86.66 |
| 558662400000 | 86.51 |
| 558748800000 | 86.5 |
| 558835200000 | 86.88 |
| 558921600000 | 87.1 |
| 559180800000 | 87.22 |
| 559267200000 | 87 |
| 559353600000 | 87.57 |
| 559440000000 | 87.49 |
| 559526400000 | 86.95 |
| 559785600000 | 87.96 |
| 559872000000 | 88.36 |
| 559958400000 | 87.75 |
| 560044800000 | 88.22 |
| 560131200000 | 88.56 |
| 560390400000 | 88.89 |
| 560476800000 | 88.68 |
| 560563200000 | 88.46 |
| 560649600000 | 88.61 |
| 560736000000 | 88.43 |
| 560995200000 | 87.12 |
| 561081600000 | 87.09 |
| 561168000000 | 86.06 |
| 561254400000 | 84.36 |
| 561340800000 | 85 |
| 561600000000 | 78.8 |
| 561686400000 | 77.81 |
| 561772800000 | 78.94 |
| 561859200000 | 76.91 |
| 561945600000 | 75.88 |
| 562204800000 | 71.01 |
| 562291200000 | 70.26 |
| 562377600000 | 66.43 |
| 562464000000 | 65.28 |
| 562550400000 | 67.73 |
| 562809600000 | 68.25 |
| 562896000000 | 66.38 |
| 562982400000 | 64.45 |
| 563068800000 | 63.4 |
| 563155200000 | 63.55 |
| 563414400000 | 62.64 |
| 563500800000 | 59.09 |
| 563587200000 | 58.7 |
| 563673600000 | 62.34 |
| 563760000000 | 62.58 |
| 564019200000 | 65.71 |
| 564105600000 | 64.77 |
| 564192000000 | 64.5 |
| 564278400000 | 63.28 |
| 564364800000 | 61.43 |
| 564624000000 | 62.14 |
| 564710400000 | 63.58 |
| 564796800000 | 63.56 |
| 564883200000 | 63.39 |
| 564969600000 | 63.12 |
| 565228800000 | 61.95 |
| 565315200000 | 61.63 |
| 565401600000 | 61.36 |
| 565488000000 | 61.1 |
| 565574400000 | 59.17 |
| 565833600000 | 58.74 |
| 565920000000 | 59.36 |
| 566006400000 | 59.77 |
| 566092800000 | 59.79 |
| 566179200000 | 60 |
| 566438400000 | 60.99 |
| 566524800000 | 62.02 |
| 566611200000 | 63.88 |
| 566697600000 | 64.26 |
| 566784000000 | 64.15 |
| 567043200000 | 64.92 |
| 567129600000 | 65.13 |
| 567216000000 | 65.59 |
| 567302400000 | 65.12 |
| 567388800000 | 65.03 |
| 567648000000 | 64.9 |
| 567734400000 | 63.79 |
| 567820800000 | 63.96 |
| 567907200000 | 63.06 |
| 567993600000 | 63.09 |
| 568252800000 | 62.05 |
| 568339200000 | 63.84 |
| 568425600000 | 64.72 |
| 568512000000 | 64.97 |
| 568598400000 | 65.1 |
| 568857600000 | 63.47 |
| 568944000000 | 63.78 |
| 569030400000 | 62.81 |
| 569116800000 | 63.12 |
| 569203200000 | 63.5 |
| 569462400000 | 64.15 |
| 569548800000 | 63.14 |
| 569635200000 | 61.6 |
| 569721600000 | 61.04 |
| 569808000000 | 61.23 |
| 570067200000 | 61.54 |
| 570153600000 | 61.73 |
| 570240000000 | 61.26 |
| 570326400000 | 60.93 |
| 570412800000 | 60.59 |
| 570672000000 | 60.95 |
| 570758400000 | 61.26 |
| 570844800000 | 61.97 |
| 570931200000 | 62.04 |
| 571017600000 | 62.46 |
| 571276800000 | 62.34 |
| 571363200000 | 61.65 |
| 571449600000 | 61.73 |
| 571536000000 | 63.37 |
| 571622400000 | 63.23 |
| 571881600000 | 63.48 |
| 571968000000 | 63.72 |
| 572054400000 | 64.34 |
| 572140800000 | 64.41 |
| 572227200000 | 65.16 |
| 572486400000 | 65.52 |
| 572572800000 | 65.4 |
| 572659200000 | 65.7 |
| 572745600000 | 66.1 |
| 572832000000 | 65.66 |
| 573091200000 | 65.91 |
| 573177600000 | 66.33 |
| 573264000000 | 66.68 |
| 573350400000 | 66.71 |
| 573436800000 | 66.87 |
| 573696000000 | 65.87 |
| 573782400000 | 66.1 |
| 573868800000 | 66.91 |
| 573955200000 | 67.35 |
| 574041600000 | 66.34 |
| 574300800000 | 66.16 |
| 574387200000 | 66.08 |
| 574473600000 | 66.47 |
| 574560000000 | 65.09 |
| 574646400000 | 68.19 |
| 574905600000 | 67.97 |
| 574992000000 | 67.2 |
| 575078400000 | 67.88 |
| 575164800000 | 68.82 |
| 575251200000 | 68.3 |
| 575510400000 | 66.71 |
| 575596800000 | 66.36 |
| 575683200000 | 66.44 |
| 575769600000 | 66 |
| 575856000000 | 65.94 |
| 576115200000 | 66.09 |
| 576201600000 | 65.93 |
| 576288000000 | 66.65 |
| 576374400000 | 67.38 |
| 576460800000 | 67.43 |
| 576720000000 | 68.58 |
| 576806400000 | 68.98 |
| 576892800000 | 69.92 |
| 576979200000 | 68.93 |
| 577065600000 | 67.8 |
| 577324800000 | 67.38 |
| 577411200000 | 68.13 |
| 577497600000 | 68.05 |
| 577584000000 | 68.17 |
| 577670400000 | 68.56 |
| 577929600000 | 68.85 |
| 578016000000 | 69.14 |
| 578102400000 | 69.05 |
| 578188800000 | 69.51 |
| 578275200000 | 69.27 |
| 578534400000 | 69.54 |
| 578620800000 | 69.21 |
| 578707200000 | 69.64 |
| 578793600000 | 69.34 |
| 578880000000 | 69.51 |
| 579139200000 | 69.08 |
| 579225600000 | 68.98 |
| 579312000000 | 67.97 |
| 579398400000 | 67.36 |
| 579484800000 | 66.86 |
| 579744000000 | 67.74 |
| 579830400000 | 68.93 |
| 579916800000 | 68.91 |
| 580003200000 | 68.46 |
| 580089600000 | 68.76 |
| 580348800000 | 68.39 |
| 580435200000 | 68.71 |
| 580521600000 | 70.02 |
| 580608000000 | 70.21 |
| 580694400000 | 70.48 |
| 580953600000 | 70.9 |
| 581040000000 | 71.6 |
| 581126400000 | 72.04 |
| 581212800000 | 73.28 |
| 581299200000 | 72.14 |
| 581558400000 | 72.83 |
| 581644800000 | 72.79 |
| 581731200000 | 73.43 |
| 581817600000 | 74.44 |
| 581904000000 | 74.83 |
| 582163200000 | 74.61 |
| 582249600000 | 75.24 |
| 582336000000 | 75.42 |
| 582422400000 | 74.61 |
| 582508800000 | 74.72 |
| 582768000000 | 74.92 |
| 582854400000 | 74.54 |
| 582940800000 | 74.84 |
| 583027200000 | 75.44 |
| 583113600000 | 76.42 |
| 583372800000 | 76.44 |
| 583459200000 | 76.08 |
| 583545600000 | 76.01 |
| 583632000000 | 76.2 |
| 583718400000 | 77.06 |
| 583977600000 | 77.03 |
| 584064000000 | 76.94 |
| 584150400000 | 77.84 |
| 584236800000 | 77.77 |
| 584323200000 | 77.91 |
| 584582400000 | 77.54 |
| 584668800000 | 76.9 |
| 584755200000 | 76.31 |
| 584841600000 | 76.75 |
| 584928000000 | 77.15 |
| 585187200000 | 76.36 |
| 585273600000 | 76.16 |
| 585360000000 | 76.91 |
| 585446400000 | 77.01 |
| 585532800000 | 76.6 |
| 585792000000 | 76.69 |
| 585878400000 | 77.11 |
| 585964800000 | 77.69 |
| 586051200000 | 77.43 |
| 586137600000 | 77.76 |
| 586396800000 | 78.12 |
| 586483200000 | 78.74 |
| 586569600000 | 78.78 |
| 586656000000 | 79.15 |
| 586742400000 | 79.56 |
| 587001600000 | 79.15 |
| 587088000000 | 79.14 |
| 587174400000 | 77.94 |
| 587260800000 | 77.01 |
| 587347200000 | 77.61 |
| 587606400000 | 77.55 |
| 587692800000 | 77.15 |
| 587779200000 | 77.8 |
| 587865600000 | 78.38 |
| 587952000000 | 78.6 |
| 588211200000 | 78.68 |
| 588297600000 | 78.13 |
| 588384000000 | 78.24 |
| 588470400000 | 77.39 |
| 588556800000 | 77.04 |
| 588816000000 | 76.54 |
| 588902400000 | 76.74 |
| 588988800000 | 76.84 |
| 589075200000 | 76.27 |
| 589161600000 | 76.18 |
| 589420800000 | 76.59 |
| 589507200000 | 76.55 |
| 589593600000 | 76.55 |
| 589680000000 | 76.74 |
| 589766400000 | 76.18 |
| 590025600000 | 76.37 |
| 590112000000 | 77.12 |
| 590198400000 | 78.46 |
| 590284800000 | 78.65 |
| 590371200000 | 78.38 |
| 590630400000 | 78.79 |
| 590716800000 | 78.72 |
| 590803200000 | 79.46 |
| 590889600000 | 79.91 |
| 590976000000 | 79.37 |
| 591235200000 | 79.9 |
| 591321600000 | 79.93 |
| 591408000000 | 80.87 |
| 591494400000 | 81.29 |
| 591580800000 | 81.29 |
| 591840000000 | 81.22 |
| 591926400000 | 81.58 |
| 592012800000 | 81.98 |
| 592099200000 | 82.09 |
| 592185600000 | 82.29 |
| 592444800000 | 83.12 |
| 592531200000 | 83.1 |
| 592617600000 | 83.06 |
| 592704000000 | 83.69 |
| 592790400000 | 84.18 |
| 593049600000 | 84.02 |
| 593136000000 | 84.57 |
| 593222400000 | 84.88 |
| 593308800000 | 84.75 |
| 593395200000 | 84.63 |
| 593654400000 | 85.11 |
| 593740800000 | 84.58 |
| 593827200000 | 85.56 |
| 593913600000 | 84.88 |
| 594000000000 | 85.35 |
| 594259200000 | 85.36 |
| 594345600000 | 85.65 |
| 594432000000 | 85.73 |
| 594518400000 | 85.55 |
| 594604800000 | 85.85 |
| 594864000000 | 85.38 |
| 594950400000 | 85.73 |
| 595036800000 | 85.55 |
| 595123200000 | 85.33 |
| 595209600000 | 84.89 |
| 595468800000 | 83.98 |
| 595555200000 | 83.57 |
| 595641600000 | 83.94 |
| 595728000000 | 83.51 |
| 595814400000 | 83.28 |
| 596073600000 | 83.22 |
| 596160000000 | 82.79 |
| 596246400000 | 83.32 |
| 596332800000 | 83.57 |
| 596419200000 | 83.84 |
| 596678400000 | 83.42 |
| 596764800000 | 83.08 |
| 596851200000 | 83.06 |
| 596937600000 | 83.17 |
| 597024000000 | 82.73 |
| 597283200000 | 82.41 |
| 597369600000 | 82.76 |
| 597456000000 | 83.09 |
| 597542400000 | 83.21 |
| 597628800000 | 84.83 |
| 597888000000 | 84.46 |
| 597974400000 | 84.2 |
| 598060800000 | 84.11 |
| 598147200000 | 83.64 |
| 598233600000 | 83.96 |
| 598492800000 | 84.29 |
| 598579200000 | 85.06 |
| 598665600000 | 85.26 |
| 598752000000 | 84.79 |
| 598838400000 | 86.03 |
| 599097600000 | 86.06 |
| 599184000000 | 86.48 |
| 599270400000 | 86.48 |
| 599356800000 | 86.95 |
| 599443200000 | 87.57 |
| 599702400000 | 87.91 |
| 599788800000 | 87.98 |
| 599875200000 | 88.72 |
| 599961600000 | 88.94 |
| 600048000000 | 89.69 |
| 600307200000 | 90.59 |
| 600393600000 | 90.46 |
| 600480000000 | 90.29 |
| 600566400000 | 90.57 |
| 600652800000 | 90.83 |
| 600912000000 | 91.12 |
| 600998400000 | 91.4 |
| 601084800000 | 91.6 |
| 601171200000 | 91.9 |
| 601257600000 | 91.8 |
| 601516800000 | 91.13 |
| 601603200000 | 91.84 |
| 601689600000 | 93.15 |
| 601776000000 | 92.72 |
| 601862400000 | 92.85 |
| 602121600000 | 93.41 |
| 602208000000 | 92.87 |
| 602294400000 | 91.89 |
| 602380800000 | 92.57 |
| 602467200000 | 93.63 |
| 602726400000 | 93.03 |
| 602812800000 | 92.7 |
| 602899200000 | 93.38 |
| 602985600000 | 93.25 |
| 603072000000 | 93.07 |
| 603331200000 | 92.38 |
| 603417600000 | 92.05 |
| 603504000000 | 91.16 |
| 603590400000 | 91.17 |
| 603676800000 | 91.12 |
| 603936000000 | 91.87 |
| 604022400000 | 92.31 |
| 604108800000 | 91.83 |
| 604195200000 | 90.65 |
| 604281600000 | 91.14 |
| 604540800000 | 89.19 |
| 604627200000 | 89.92 |
| 604713600000 | 90.17 |
| 604800000000 | 90.95 |
| 604886400000 | 91.93 |
| 605145600000 | 92.51 |
| 605232000000 | 92.87 |
| 605318400000 | 92.45 |
| 605404800000 | 92.44 |
| 605491200000 | 92.05 |
| 605750400000 | 92.81 |
| 605836800000 | 93.18 |
| 605923200000 | 93.84 |
| 606009600000 | 93.92 |
| 606096000000 | 93.59 |
| 606355200000 | 91.07 |
| 606441600000 | 93.15 |
| 606528000000 | 93.35 |
| 606614400000 | 93.44 |
| 606700800000 | 93.51 |
| 606960000000 | 93.51 |
| 607046400000 | 93.88 |
| 607132800000 | 94.78 |
| 607219200000 | 95.17 |
| 607305600000 | 95.56 |
| 607564800000 | 97.04 |
| 607651200000 | 97.98 |
| 607737600000 | 98.19 |
| 607824000000 | 98.26 |
| 607910400000 | 98.73 |
| 608169600000 | 99.93 |
| 608256000000 | 100.42 |
| 608342400000 | 100.2 |
| 608428800000 | 100.25 |
| 608515200000 | 101 |
| 608774400000 | 102.02 |
| 608860800000 | 102.49 |
| 608947200000 | 102.79 |
| 609033600000 | 102.06 |
| 609120000000 | 102.05 |
| 609379200000 | 102.5 |
| 609465600000 | 102.83 |
| 609552000000 | 102.68 |
| 609638400000 | 102.91 |
| 609724800000 | 103.66 |
| 609984000000 | 103.81 |
| 610070400000 | 103.62 |
| 610156800000 | 103.98 |
| 610243200000 | 103.97 |
| 610329600000 | 104.49 |
| 610588800000 | 104.79 |
| 610675200000 | 104.75 |
| 610761600000 | 104.76 |
| 610848000000 | 104.77 |
| 610934400000 | 105.01 |
| 611193600000 | 104.95 |
| 611280000000 | 105.38 |
| 611366400000 | 104.53 |
| 611452800000 | 104.89 |
| 611539200000 | 105.41 |
| 611798400000 | 106.06 |
| 611884800000 | 106.97 |
| 611971200000 | 106.78 |
| 612057600000 | 107.75 |
| 612144000000 | 108.36 |
| 612403200000 | 108.28 |
| 612489600000 | 108.6 |
| 612576000000 | 109.42 |
| 612662400000 | 110.15 |
| 612748800000 | 110.26 |
| 613008000000 | 110.44 |
| 613094400000 | 109.37 |
| 613180800000 | 109.68 |
| 613267200000 | 110.58 |
| 613353600000 | 110.52 |
| 613612800000 | 110.22 |
| 613699200000 | 110.64 |
| 613785600000 | 110.2 |
| 613872000000 | 110.3 |
| 613958400000 | 109.93 |
| 614217600000 | 110.31 |
| 614304000000 | 111.56 |
| 614390400000 | 111.35 |
| 614476800000 | 111.39 |
| 614563200000 | 111.13 |
| 614822400000 | 111.39 |
| 614908800000 | 111.86 |
| 614995200000 | 112.64 |
| 615081600000 | 112.5 |
| 615168000000 | 111.48 |
| 615427200000 | 112.1 |
| 615513600000 | 112.01 |
| 615600000000 | 111.33 |
| 615686400000 | 111.43 |
| 615772800000 | 111.66 |
| 616032000000 | 112.01 |
| 616118400000 | 113.07 |
| 616204800000 | 113.36 |
| 616291200000 | 113.81 |
| 616377600000 | 113.74 |
| 616636800000 | 113.65 |
| 616723200000 | 113.37 |
| 616809600000 | 113.66 |
| 616896000000 | 114.04 |
| 616982400000 | 114.35 |
| 617241600000 | 114.52 |
| 617328000000 | 114.5 |
| 617414400000 | 114.32 |
| 617500800000 | 114.76 |
| 617587200000 | 114.84 |
| 617846400000 | 115.1 |
| 617932800000 | 115.68 |
| 618019200000 | 116.12 |
| 618105600000 | 116.27 |
| 618192000000 | 117.11 |
| 618451200000 | 117.65 |
| 618537600000 | 118.15 |
| 618624000000 | 118.6 |
| 618710400000 | 118.22 |
| 618796800000 | 118.61 |
| 619056000000 | 119.4 |
| 619142400000 | 118.54 |
| 619228800000 | 118.93 |
| 619315200000 | 118.68 |
| 619401600000 | 118.9 |
| 619660800000 | 119.46 |
| 619747200000 | 119.29 |
| 619833600000 | 120.14 |
| 619920000000 | 121.52 |
| 620006400000 | 122.71 |
| 620265600000 | 122.97 |
| 620352000000 | 122.5 |
| 620438400000 | 123.43 |
| 620524800000 | 123.52 |
| 620611200000 | 124.12 |
| 620870400000 | 125.75 |
| 620956800000 | 126.66 |
| 621043200000 | 126.02 |
| 621129600000 | 126.3 |
| 621216000000 | 126.39 |
| 621475200000 | 125.1 |
| 621561600000 | 126.8 |
| 621648000000 | 127.15 |
| 621734400000 | 126.97 |
| 621820800000 | 126.07 |
| 622080000000 | 126.37 |
| 622166400000 | 126.17 |
| 622252800000 | 126.71 |
| 622339200000 | 126.48 |
| 622425600000 | 127.52 |
| 622684800000 | 128.19 |
| 622771200000 | 128.06 |
| 622857600000 | 127.99 |
| 622944000000 | 126.89 |
| 623030400000 | 126.64 |
| 623289600000 | 126.78 |
| 623376000000 | 127.5 |
| 623462400000 | 127.61 |
| 623548800000 | 127.57 |
| 623635200000 | 128 |
| 623894400000 | 129.76 |
| 623980800000 | 129.58 |
| 624067200000 | 127.83 |
| 624153600000 | 127.25 |
| 624240000000 | 126.47 |
| 624499200000 | 115.81 |
| 624585600000 | 118.9 |
| 624672000000 | 119.29 |
| 624758400000 | 120.44 |
| 624844800000 | 121.06 |
| 625104000000 | 121.62 |
| 625190400000 | 119.34 |
| 625276800000 | 117.65 |
| 625363200000 | 117.1 |
| 625449600000 | 114.66 |
| 625708800000 | 114.52 |
| 625795200000 | 115.03 |
| 625881600000 | 115.09 |
| 625968000000 | 114.99 |
| 626054400000 | 114.24 |
| 626313600000 | 113.06 |
| 626400000000 | 111.41 |
| 626486400000 | 112.02 |
| 626572800000 | 113.54 |
| 626659200000 | 116.42 |
| 626918400000 | 117.62 |
| 627004800000 | 116.8 |
| 627091200000 | 115.64 |
| 627177600000 | 116.19 |
| 627264000000 | 116.58 |
| 627523200000 | 117.67 |
| 627609600000 | 117.27 |
| 627696000000 | 117.5 |
| 627782400000 | 117.37 |
| 627868800000 | 117.93 |
| 628128000000 | 118.75 |
| 628214400000 | 119.16 |
| 628300800000 | 119.63 |
| 628387200000 | 120.85 |
| 628473600000 | 121.1 |
| 628732800000 | 122.34 |
| 628819200000 | 121.78 |
| 628905600000 | 122.42 |
| 628992000000 | 122.94 |
| 629078400000 | 122.96 |
| 629337600000 | 122.97 |
| 629424000000 | 122.94 |
| 629510400000 | 122.31 |
| 629596800000 | 121.76 |
| 629683200000 | 122.18 |
| 629942400000 | 121.56 |
| 630028800000 | 120.54 |
| 630115200000 | 120.6 |
| 630201600000 | 121.43 |
| 630288000000 | 121.38 |
| 630547200000 | 121.39 |
| 630633600000 | 122.52 |
| 630720000000 | 123.19 |
| 630806400000 | 126.03 |
| 630892800000 | 125.89 |
| 631152000000 | 125.89 |
| 631238400000 | 127.39 |
| 631324800000 | 128.64 |
| 631411200000 | 129.92 |
| 631497600000 | 127.63 |
| 631756800000 | 127.91 |
| 631843200000 | 128.12 |
| 631929600000 | 128.09 |
| 632016000000 | 129.18 |
| 632102400000 | 127.95 |
| 632361600000 | 127.97 |
| 632448000000 | 125.85 |
| 632534400000 | 127.06 |
| 632620800000 | 126.53 |
| 632707200000 | 125.39 |
| 632966400000 | 124.61 |
| 633052800000 | 123.61 |
| 633139200000 | 121.4 |
| 633225600000 | 121.72 |
| 633312000000 | 121.08 |
| 633571200000 | 121.89 |
| 633657600000 | 123.08 |
| 633744000000 | 123.41 |
| 633830400000 | 124.25 |
| 633916800000 | 126.3 |
| 634176000000 | 127.94 |
| 634262400000 | 128.13 |
| 634348800000 | 126.5 |
| 634435200000 | 126.99 |
| 634521600000 | 126.09 |
| 634780800000 | 124.3 |
| 634867200000 | 122.45 |
| 634953600000 | 123.1 |
| 635040000000 | 123.65 |
| 635126400000 | 124.9 |
| 635385600000 | 124.14 |
| 635472000000 | 122.29 |
| 635558400000 | 120.94 |
| 635644800000 | 122.55 |
| 635731200000 | 121.58 |
| 635990400000 | 120.13 |
| 636076800000 | 121.67 |
| 636163200000 | 122.5 |
| 636249600000 | 121.75 |
| 636336000000 | 123.33 |
| 636595200000 | 124.5 |
| 636681600000 | 124.56 |
| 636768000000 | 125.98 |
| 636854400000 | 127.4 |
| 636940800000 | 128.48 |
| 637200000000 | 128.65 |
| 637286400000 | 129.23 |
| 637372800000 | 129.33 |
| 637459200000 | 130.62 |
| 637545600000 | 131.06 |
| 637804800000 | 132.23 |
| 637891200000 | 131.51 |
| 637977600000 | 132.21 |
| 638064000000 | 130.7 |
| 638150400000 | 130.23 |
| 638409600000 | 130.67 |
| 638496000000 | 129.76 |
| 638582400000 | 129.71 |
| 638668800000 | 130.36 |
| 638755200000 | 131.23 |
| 639014400000 | 131.11 |
| 639100800000 | 134.36 |
| 639187200000 | 134.69 |
| 639273600000 | 134.98 |
| 639360000000 | 135.3 |
| 639619200000 | 135.41 |
| 639705600000 | 135.63 |
| 639792000000 | 136.81 |
| 639878400000 | 137.97 |
| 639964800000 | 138.04 |
| 640224000000 | 138.55 |
| 640310400000 | 139.37 |
| 640396800000 | 138.96 |
| 640483200000 | 138.66 |
| 640569600000 | 139.4 |
| 640828800000 | 137.73 |
| 640915200000 | 136.43 |
| 641001600000 | 135.5 |
| 641088000000 | 135.37 |
| 641174400000 | 134.92 |
| 641433600000 | 134.43 |
| 641520000000 | 134.39 |
| 641606400000 | 135.41 |
| 641692800000 | 137.32 |
| 641779200000 | 138.9 |
| 642038400000 | 140.72 |
| 642124800000 | 140.68 |
| 642211200000 | 140.45 |
| 642297600000 | 140.17 |
| 642384000000 | 139.89 |
| 642643200000 | 140.2 |
| 642729600000 | 140.33 |
| 642816000000 | 139.98 |
| 642902400000 | 140.04 |
| 642988800000 | 139.86 |
| 643248000000 | 138.25 |
| 643334400000 | 138.1 |
| 643420800000 | 138.58 |
| 643507200000 | 138.57 |
| 643593600000 | 138.09 |
| 643852800000 | 137.57 |
| 643939200000 | 139.25 |
| 644025600000 | 139.63 |
| 644112000000 | 139.69 |
| 644198400000 | 139.57 |
| 644457600000 | 140.44 |
| 644544000000 | 141.93 |
| 644630400000 | 140.4 |
| 644716800000 | 140.19 |
| 644803200000 | 139.12 |
| 645062400000 | 138.65 |
| 645148800000 | 139.26 |
| 645235200000 | 140.21 |
| 645321600000 | 140.29 |
| 645408000000 | 139.32 |
| 645667200000 | 138.8 |
| 645753600000 | 139.82 |
| 645840000000 | 140.65 |
| 645926400000 | 141.87 |
| 646012800000 | 142.68 |
| 646272000000 | 143.23 |
| 646358400000 | 144.01 |
| 646444800000 | 143.13 |
| 646531200000 | 142.78 |
| 646617600000 | 142.99 |
| 646876800000 | 143.5 |
| 646963200000 | 144.54 |
| 647049600000 | 144.68 |
| 647136000000 | 144.46 |
| 647222400000 | 144.63 |
| 647481600000 | 145.4 |
| 647568000000 | 143.64 |
| 647654400000 | 144.33 |
| 647740800000 | 144.8 |
| 647827200000 | 144.66 |
| 648086400000 | 146.08 |
| 648172800000 | 146.95 |
| 648259200000 | 146.61 |
| 648345600000 | 147.43 |
| 648432000000 | 147.26 |
| 648691200000 | 146.02 |
| 648777600000 | 145.63 |
| 648864000000 | 145.78 |
| 648950400000 | 145.61 |
| 649036800000 | 145.14 |
| 649296000000 | 143.86 |
| 649382400000 | 144.64 |
| 649468800000 | 143.83 |
| 649555200000 | 140.66 |
| 649641600000 | 137.57 |
| 649900800000 | 128.79 |
| 649987200000 | 129.35 |
| 650073600000 | 126.54 |
| 650160000000 | 126.58 |
| 650246400000 | 126.66 |
| 650505600000 | 123 |
| 650592000000 | 122.87 |
| 650678400000 | 122.36 |
| 650764800000 | 124.06 |
| 650851200000 | 119.88 |
| 651110400000 | 116.72 |
| 651196800000 | 111.49 |
| 651283200000 | 110.69 |
| 651369600000 | 107.28 |
| 651456000000 | 110.07 |
| 651715200000 | 115.89 |
| 651801600000 | 116.78 |
| 651888000000 | 116.44 |
| 651974400000 | 118.65 |
| 652060800000 | 117.53 |
| 652320000000 | 116.18 |
| 652406400000 | 113.88 |
| 652492800000 | 112.76 |
| 652579200000 | 110.66 |
| 652665600000 | 110.14 |
| 652924800000 | 112.94 |
| 653011200000 | 112.03 |
| 653097600000 | 112.75 |
| 653184000000 | 112.4 |
| 653270400000 | 110.42 |
| 653529600000 | 109.77 |
| 653616000000 | 108.12 |
| 653702400000 | 107.13 |
| 653788800000 | 105.2 |
| 653875200000 | 102.95 |
| 654134400000 | 99.49 |
| 654220800000 | 96.28 |
| 654307200000 | 97.04 |
| 654393600000 | 97.99 |
| 654480000000 | 97.28 |
| 654739200000 | 100.42 |
| 654825600000 | 103.88 |
| 654912000000 | 103.84 |
| 654998400000 | 103.54 |
| 655084800000 | 102.86 |
| 655344000000 | 105.03 |
| 655430400000 | 104.04 |
| 655516800000 | 102.66 |
| 655603200000 | 102.68 |
| 655689600000 | 104.76 |
| 655948800000 | 106.33 |
| 656035200000 | 106.18 |
| 656121600000 | 105.37 |
| 656208000000 | 107.57 |
| 656294400000 | 109.06 |
| 656553600000 | 109.4 |
| 656640000000 | 112.19 |
| 656726400000 | 112.71 |
| 656812800000 | 111.41 |
| 656899200000 | 109.35 |
| 657158400000 | 108.36 |
| 657244800000 | 106.84 |
| 657331200000 | 107.45 |
| 657417600000 | 106.57 |
| 657504000000 | 106.02 |
| 657763200000 | 106.37 |
| 657849600000 | 106.92 |
| 657936000000 | 105.77 |
| 658022400000 | 103.82 |
| 658108800000 | 103.8 |
| 658368000000 | 104.48 |
| 658454400000 | 104.44 |
| 658540800000 | 103.24 |
| 658627200000 | 103.51 |
| 658713600000 | 104.36 |
| 658972800000 | 105.71 |
| 659059200000 | 105.43 |
| 659145600000 | 105.22 |
| 659232000000 | 105.73 |
| 659318400000 | 105.13 |
| 659577600000 | 103.63 |
| 659664000000 | 103.17 |
| 659750400000 | 103.14 |
| 659836800000 | 103.38 |
| 659923200000 | 103.38 |
| 660182400000 | 106.43 |
| 660268800000 | 106.3 |
| 660355200000 | 107.17 |
| 660441600000 | 108.88 |
| 660528000000 | 109.57 |
| 660787200000 | 109.48 |
| 660873600000 | 108.43 |
| 660960000000 | 108.14 |
| 661046400000 | 107.63 |
| 661132800000 | 106.42 |
| 661392000000 | 104.61 |
| 661478400000 | 104.18 |
| 661564800000 | 103.44 |
| 661651200000 | 100.74 |
| 661737600000 | 100.62 |
| 661996800000 | 99.78 |
| 662083200000 | 100.3 |
| 662169600000 | 99.21 |
| 662256000000 | 97.43 |
| 662342400000 | 98.43 |
| 662601600000 | 98.27 |
| 662688000000 | 98.27 |
| 662774400000 | 97.01 |
| 662860800000 | 97.3 |
| 662947200000 | 98.51 |
| 663206400000 | 96.36 |
| 663292800000 | 95.42 |
| 663379200000 | 97.6 |
| 663465600000 | 95.33 |
| 663552000000 | 95.58 |
| 663811200000 | 92.09 |
| 663897600000 | 92.4 |
| 663984000000 | 92.37 |
| 664070400000 | 98.07 |
| 664156800000 | 97.59 |
| 664416000000 | 96.8 |
| 664502400000 | 95.89 |
| 664588800000 | 94.93 |
| 664675200000 | 96.04 |
| 664761600000 | 96.49 |
| 665020800000 | 97.15 |
| 665107200000 | 97.26 |
| 665193600000 | 99.52 |
| 665280000000 | 100.01 |
| 665366400000 | 100.74 |
| 665625600000 | 102.24 |
| 665712000000 | 103.03 |
| 665798400000 | 102.54 |
| 665884800000 | 103.3 |
| 665971200000 | 104.11 |
| 666230400000 | 105.67 |
| 666316800000 | 104.97 |
| 666403200000 | 105.48 |
| 666489600000 | 106.49 |
| 666576000000 | 108.09 |
| 666835200000 | 109.94 |
| 666921600000 | 112.03 |
| 667008000000 | 111.25 |
| 667094400000 | 111.95 |
| 667180800000 | 114.01 |
| 667440000000 | 116.68 |
| 667526400000 | 115.18 |
| 667612800000 | 115.8 |
| 667699200000 | 117.2 |
| 667785600000 | 115.81 |
| 668044800000 | 117.58 |
| 668131200000 | 119.7 |
| 668217600000 | 121.53 |
| 668304000000 | 121.56 |
| 668390400000 | 122.25 |
| 668649600000 | 121.37 |
| 668736000000 | 120.93 |
| 668822400000 | 120.45 |
| 668908800000 | 122.02 |
| 668995200000 | 121.32 |
| 669254400000 | 121.26 |
| 669340800000 | 119.37 |
| 669427200000 | 118.25 |
| 669513600000 | 119.1 |
| 669600000000 | 118.57 |
| 669859200000 | 118.92 |
| 669945600000 | 118.85 |
| 670032000000 | 118.9 |
| 670118400000 | 119.5 |
| 670204800000 | 119.53 |
| 670464000000 | 120.53 |
| 670550400000 | 120.18 |
| 670636800000 | 121.56 |
| 670723200000 | 121.12 |
| 670809600000 | 122.47 |
| 671068800000 | 123.12 |
| 671155200000 | 124.12 |
| 671241600000 | 122.42 |
| 671328000000 | 122.55 |
| 671414400000 | 122.75 |
| 671673600000 | 122.8 |
| 671760000000 | 122.69 |
| 671846400000 | 123.36 |
| 671932800000 | 123.59 |
| 672019200000 | 122.71 |
| 672278400000 | 121.46 |
| 672364800000 | 121.91 |
| 672451200000 | 121.8 |
| 672537600000 | 121.93 |
| 672624000000 | 120.02 |
| 672883200000 | 121.16 |
| 672969600000 | 120.85 |
| 673056000000 | 121.08 |
| 673142400000 | 122.19 |
| 673228800000 | 122.03 |
| 673488000000 | 121.9 |
| 673574400000 | 122.22 |
| 673660800000 | 121.56 |
| 673747200000 | 121.83 |
| 673833600000 | 122.65 |
| 674092800000 | 121.57 |
| 674179200000 | 121.83 |
| 674265600000 | 121.01 |
| 674352000000 | 120.9 |
| 674438400000 | 120.48 |
| 674697600000 | 120.53 |
| 674784000000 | 120.6 |
| 674870400000 | 121.2 |
| 674956800000 | 121.44 |
| 675043200000 | 121.23 |
| 675302400000 | 121.67 |
| 675388800000 | 121.81 |
| 675475200000 | 122.09 |
| 675561600000 | 122.19 |
| 675648000000 | 123.87 |
| 675907200000 | 124.76 |
| 675993600000 | 124.42 |
| 676080000000 | 124.68 |
| 676166400000 | 124.21 |
| 676252800000 | 123.62 |
| 676512000000 | 123.13 |
| 676598400000 | 124.09 |
| 676684800000 | 122.98 |
| 676771200000 | 123.3 |
| 676857600000 | 124.09 |
| 677116800000 | 123.23 |
| 677203200000 | 122.62 |
| 677289600000 | 121.17 |
| 677376000000 | 120.04 |
| 677462400000 | 121.66 |
| 677721600000 | 120.45 |
| 677808000000 | 120.6 |
| 677894400000 | 120.47 |
| 677980800000 | 119.84 |
| 678067200000 | 118.53 |
| 678326400000 | 118.76 |
| 678412800000 | 118.23 |
| 678499200000 | 117.39 |
| 678585600000 | 116.71 |
| 678672000000 | 118.44 |
| 678931200000 | 117.03 |
| 679017600000 | 117.46 |
| 679104000000 | 118.13 |
| 679190400000 | 116.94 |
| 679276800000 | 116.83 |
| 679536000000 | 116.81 |
| 679622400000 | 117.18 |
| 679708800000 | 116.51 |
| 679795200000 | 115.55 |
| 679881600000 | 115.98 |
| 680140800000 | 115.65 |
| 680227200000 | 116.19 |
| 680313600000 | 116.39 |
| 680400000000 | 116.01 |
| 680486400000 | 115.23 |
| 680745600000 | 114.99 |
| 680832000000 | 114.75 |
| 680918400000 | 115.31 |
| 681004800000 | 115.67 |
| 681091200000 | 115.38 |
| 681350400000 | 115.87 |
| 681436800000 | 114.59 |
| 681523200000 | 115.36 |
| 681609600000 | 115.33 |
| 681696000000 | 115.21 |
| 681955200000 | 115.13 |
| 682041600000 | 116.1 |
| 682128000000 | 116.7 |
| 682214400000 | 116.9 |
| 682300800000 | 116.62 |
| 682560000000 | 106.1 |
| 682646400000 | 108.47 |
| 682732800000 | 111.99 |
| 682819200000 | 115.04 |
| 682905600000 | 116.43 |
| 683164800000 | 117.84 |
| 683251200000 | 117.49 |
| 683337600000 | 117.36 |
| 683424000000 | 117.7 |
| 683510400000 | 117.77 |
| 683769600000 | 118.2 |
| 683856000000 | 118.35 |
| 683942400000 | 117.97 |
| 684028800000 | 117.96 |
| 684115200000 | 117.64 |
| 684374400000 | 116.94 |
| 684460800000 | 116.05 |
| 684547200000 | 115.76 |
| 684633600000 | 116.16 |
| 684720000000 | 116.44 |
| 684979200000 | 117.07 |
| 685065600000 | 117.09 |
| 685152000000 | 116.99 |
| 685238400000 | 116.54 |
| 685324800000 | 117.01 |
| 685584000000 | 116.31 |
| 685670400000 | 116.36 |
| 685756800000 | 115.2 |
| 685843200000 | 114.42 |
| 685929600000 | 113.65 |
| 686188800000 | 113.47 |
| 686275200000 | 113.21 |
| 686361600000 | 112.71 |
| 686448000000 | 112.11 |
| 686534400000 | 110.81 |
| 686793600000 | 109.96 |
| 686880000000 | 109.67 |
| 686966400000 | 109.25 |
| 687052800000 | 108.99 |
| 687139200000 | 108.89 |
| 687398400000 | 108.39 |
| 687484800000 | 108.98 |
| 687571200000 | 108.74 |
| 687657600000 | 108.74 |
| 687744000000 | 108.77 |
| 688003200000 | 108.44 |
| 688089600000 | 108.86 |
| 688176000000 | 108.53 |
| 688262400000 | 107.93 |
| 688348800000 | 106.79 |
| 688608000000 | 106.67 |
| 688694400000 | 106.5 |
| 688780800000 | 106.03 |
| 688867200000 | 106.67 |
| 688953600000 | 106.37 |
| 689212800000 | 105.94 |
| 689299200000 | 106.54 |
| 689385600000 | 105.81 |
| 689472000000 | 105.69 |
| 689558400000 | 106.49 |
| 689817600000 | 106.58 |
| 689904000000 | 106.47 |
| 689990400000 | 106.41 |
| 690076800000 | 106.48 |
| 690163200000 | 106.04 |
| 690422400000 | 104.44 |
| 690508800000 | 103.44 |
| 690595200000 | 103.56 |
| 690681600000 | 103.19 |
| 690768000000 | 103.29 |
| 691027200000 | 102.43 |
| 691113600000 | 102.87 |
| 691200000000 | 102.43 |
| 691286400000 | 102.06 |
| 691372800000 | 101.56 |
| 691632000000 | 99.85 |
| 691718400000 | 100.34 |
| 691804800000 | 100.22 |
| 691891200000 | 100.23 |
| 691977600000 | 99.37 |
| 692236800000 | 98.34 |
| 692323200000 | 96.62 |
| 692409600000 | 96.51 |
| 692496000000 | 97.24 |
| 692582400000 | 97.92 |
| 692841600000 | 97.67 |
| 692928000000 | 97.72 |
| 693014400000 | 97.84 |
| 693100800000 | 96.56 |
| 693187200000 | 95.4 |
| 693446400000 | 95.32 |
| 693532800000 | 96.57 |
| 693619200000 | 96.57 |
| 693705600000 | 97.28 |
| 693792000000 | 97.36 |
| 694051200000 | 98.99 |
| 694137600000 | 100 |
| 694310400000 | 99.46 |
| 694396800000 | 100.06 |
| 694656000000 | 102.38 |
| 694742400000 | 102.88 |
| 694828800000 | 101.9 |
| 694915200000 | 103.35 |
| 695001600000 | 105.68 |
| 695260800000 | 104.99 |
| 695347200000 | 106.24 |
| 695433600000 | 108.16 |
| 695520000000 | 108.62 |
| 695606400000 | 108.63 |
| 695865600000 | 108.69 |
| 695952000000 | 109.26 |
| 696038400000 | 108.81 |
| 696124800000 | 108.52 |
| 696211200000 | 108.15 |
| 696470400000 | 108.95 |
| 696556800000 | 109.41 |
| 696643200000 | 109.14 |
| 696729600000 | 109.62 |
| 696816000000 | 109.32 |
| 697075200000 | 110.25 |
| 697161600000 | 109.25 |
| 697248000000 | 110.48 |
| 697334400000 | 110.1 |
| 697420800000 | 110.86 |
| 697680000000 | 108.81 |
| 697766400000 | 108.95 |
| 697852800000 | 109.37 |
| 697939200000 | 109.94 |
| 698025600000 | 109.78 |
| 698284800000 | 109.5 |
| 698371200000 | 111.7 |
| 698457600000 | 111.83 |
| 698544000000 | 114.13 |
| 698630400000 | 114.17 |
| 698889600000 | 115.25 |
| 698976000000 | 114.47 |
| 699062400000 | 116.01 |
| 699148800000 | 115.81 |
| 699235200000 | 115.52 |
| 699494400000 | 115.64 |
| 699580800000 | 115.34 |
| 699667200000 | 115.86 |
| 699753600000 | 114.71 |
| 699840000000 | 114.51 |
| 700099200000 | 114.28 |
| 700185600000 | 114.53 |
| 700272000000 | 113.85 |
| 700358400000 | 113.33 |
| 700444800000 | 113.03 |
| 700704000000 | 112.84 |
| 700790400000 | 113.28 |
| 700876800000 | 113.59 |
| 700963200000 | 113.57 |
| 701049600000 | 113.8 |
| 701308800000 | 112.45 |
| 701395200000 | 112.66 |
| 701481600000 | 113.04 |
| 701568000000 | 113.82 |
| 701654400000 | 113.64 |
| 701913600000 | 114.43 |
| 702000000000 | 114.43 |
| 702086400000 | 114.15 |
| 702172800000 | 114.75 |
| 702259200000 | 114.94 |
| 702518400000 | 114.77 |
| 702604800000 | 115.07 |
| 702691200000 | 112.13 |
| 702777600000 | 112.7 |
| 702864000000 | 114.42 |
| 703123200000 | 113.93 |
| 703209600000 | 113.77 |
| 703296000000 | 115.42 |
| 703382400000 | 114.09 |
| 703468800000 | 114.07 |
| 703728000000 | 115.79 |
| 703814400000 | 115.38 |
| 703900800000 | 115.51 |
| 703987200000 | 115.96 |
| 704073600000 | 116 |
| 704332800000 | 115.4 |
| 704419200000 | 115.47 |
| 704505600000 | 115.21 |
| 704592000000 | 115.45 |
| 704678400000 | 115.15 |
| 704937600000 | 114.91 |
| 705024000000 | 115.47 |
| 705110400000 | 115.14 |
| 705196800000 | 115.86 |
| 705283200000 | 116.94 |
| 705542400000 | 117.47 |
| 705628800000 | 117.09 |
| 705715200000 | 116.11 |
| 705801600000 | 114.89 |
| 705888000000 | 115.28 |
| 706147200000 | 115.35 |
| 706233600000 | 115.43 |
| 706320000000 | 115.83 |
| 706406400000 | 115.62 |
| 706492800000 | 116.25 |
| 706752000000 | 116.6 |
| 706838400000 | 115.96 |
| 706924800000 | 115.43 |
| 707011200000 | 115.37 |
| 707097600000 | 116.36 |
| 707356800000 | 116.23 |
| 707443200000 | 116.07 |
| 707529600000 | 115.23 |
| 707616000000 | 115.06 |
| 707702400000 | 114.72 |
| 707961600000 | 114.61 |
| 708048000000 | 113.26 |
| 708134400000 | 113 |
| 708220800000 | 111.97 |
| 708307200000 | 112.08 |
| 708566400000 | 111.45 |
| 708652800000 | 111.67 |
| 708739200000 | 111.7 |
| 708825600000 | 110.66 |
| 708912000000 | 111.57 |
| 709171200000 | 110.87 |
| 709257600000 | 111 |
| 709344000000 | 110.56 |
| 709430400000 | 110.29 |
| 709516800000 | 110.8 |
| 709776000000 | 109.45 |
| 709862400000 | 109.43 |
| 709948800000 | 108.13 |
| 710035200000 | 109.4 |
| 710121600000 | 109.13 |
| 710380800000 | 108.16 |
| 710467200000 | 108.22 |
| 710553600000 | 107.12 |
| 710640000000 | 108.4 |
| 710726400000 | 109.01 |
| 710985600000 | 107.87 |
| 711072000000 | 107.74 |
| 711158400000 | 106.93 |
| 711244800000 | 107.33 |
| 711331200000 | 105.13 |
| 711590400000 | 102.36 |
| 711676800000 | 102.15 |
| 711763200000 | 100.86 |
| 711849600000 | 100.17 |
| 711936000000 | 98.69 |
| 712195200000 | 99.25 |
| 712281600000 | 100.18 |
| 712368000000 | 101.7 |
| 712454400000 | 101.81 |
| 712540800000 | 101.71 |
| 712800000000 | 101.79 |
| 712886400000 | 102.06 |
| 712972800000 | 101.86 |
| 713059200000 | 101.9 |
| 713145600000 | 99.69 |
| 713404800000 | 98.29 |
| 713491200000 | 96.69 |
| 713577600000 | 95.94 |
| 713664000000 | 95.38 |
| 713750400000 | 97.29 |
| 714009600000 | 97.54 |
| 714096000000 | 96.77 |
| 714182400000 | 96.68 |
| 714268800000 | 96.1 |
| 714355200000 | 97.11 |
| 714614400000 | 93.69 |
| 714700800000 | 92.56 |
| 714787200000 | 92.12 |
| 714873600000 | 93.17 |
| 714960000000 | 92.69 |
| 715219200000 | 93.2 |
| 715305600000 | 92.27 |
| 715392000000 | 92.02 |
| 715478400000 | 94.04 |
| 715564800000 | 94.23 |
| 715824000000 | 94.23 |
| 715910400000 | 93.76 |
| 715996800000 | 93.16 |
| 716083200000 | 92.31 |
| 716169600000 | 92.47 |
| 716428800000 | 97.28 |
| 716515200000 | 96.3 |
| 716601600000 | 98.8 |
| 716688000000 | 97.04 |
| 716774400000 | 101.21 |
| 717033600000 | 99 |
| 717120000000 | 99.86 |
| 717206400000 | 98.18 |
| 717292800000 | 99.16 |
| 717379200000 | 98.96 |
| 717638400000 | 96.18 |
| 717724800000 | 95.2 |
| 717811200000 | 94.85 |
| 717897600000 | 93.68 |
| 717984000000 | 94.31 |
| 718243200000 | 89.98 |
| 718329600000 | 90.8 |
| 718416000000 | 90.48 |
| 718502400000 | 91.43 |
| 718588800000 | 92.52 |
| 718848000000 | 92.25 |
| 718934400000 | 92.24 |
| 719020800000 | 91.08 |
| 719107200000 | 90.54 |
| 719193600000 | 90.53 |
| 719452800000 | 89.41 |
| 719539200000 | 91.77 |
| 719625600000 | 91.18 |
| 719712000000 | 92.29 |
| 719798400000 | 93.82 |
| 720057600000 | 93.73 |
| 720144000000 | 93.61 |
| 720230400000 | 93.06 |
| 720316800000 | 93.17 |
| 720403200000 | 93.4 |
| 720662400000 | 93.71 |
| 720748800000 | 95.48 |
| 720835200000 | 96.24 |
| 720921600000 | 96.05 |
| 721008000000 | 95.02 |
| 721267200000 | 95.59 |
| 721353600000 | 96.78 |
| 721440000000 | 97 |
| 721526400000 | 96.52 |
| 721612800000 | 94.94 |
| 721872000000 | 94.73 |
| 721958400000 | 94.74 |
| 722044800000 | 95.03 |
| 722131200000 | 94.4 |
| 722217600000 | 93.6 |
| 722476800000 | 92.66 |
| 722563200000 | 93.95 |
| 722649600000 | 93.95 |
| 722736000000 | 94.03 |
| 722822400000 | 95.72 |
| 723081600000 | 96.58 |
| 723168000000 | 96.64 |
| 723254400000 | 96.14 |
| 723340800000 | 96.59 |
| 723427200000 | 96.04 |
| 723686400000 | 96.1 |
| 723772800000 | 95.18 |
| 723859200000 | 95.01 |
| 723945600000 | 94.37 |
| 724032000000 | 94.13 |
| 724291200000 | 93.32 |
| 724377600000 | 93.52 |
| 724464000000 | 93.05 |
| 724550400000 | 93.44 |
| 724636800000 | 93.76 |
| 724896000000 | 94.8 |
| 724982400000 | 95.94 |
| 725068800000 | 96.34 |
| 725155200000 | 96.95 |
| 725241600000 | 96.99 |
| 725500800000 | 96.47 |
| 725587200000 | 97.3 |
| 725673600000 | 97 |
| 725760000000 | 96.3 |
| 726105600000 | 95.74 |
| 726192000000 | 97.18 |
| 726278400000 | 97.48 |
| 726364800000 | 97.15 |
| 726451200000 | 96.97 |
| 726710400000 | 96.09 |
| 726796800000 | 95.55 |
| 726883200000 | 95.43 |
| 726969600000 | 95.94 |
| 727056000000 | 97.33 |
| 727315200000 | 98.33 |
| 727401600000 | 98.85 |
| 727488000000 | 99.03 |
| 727574400000 | 99.33 |
| 727660800000 | 99.51 |
| 727920000000 | 98.16 |
| 728006400000 | 99.09 |
| 728092800000 | 98.57 |
| 728179200000 | 98.88 |
| 728265600000 | 98.77 |
| 728524800000 | 99.31 |
| 728611200000 | 99.56 |
| 728697600000 | 101.33 |
| 728784000000 | 102.71 |
| 728870400000 | 104.78 |
| 729129600000 | 105.64 |
| 729216000000 | 105.19 |
| 729302400000 | 105.78 |
| 729388800000 | 106.28 |
| 729475200000 | 106.46 |
| 729734400000 | 107.41 |
| 729820800000 | 106.38 |
| 729907200000 | 106.37 |
| 729993600000 | 107.74 |
| 730080000000 | 108.15 |
| 730339200000 | 109.26 |
| 730425600000 | 108.07 |
| 730512000000 | 108.07 |
| 730598400000 | 107.48 |
| 730684800000 | 109.92 |
| 730944000000 | 111.4 |
| 731030400000 | 111.62 |
| 731116800000 | 111.79 |
| 731203200000 | 111.49 |
| 731289600000 | 111.67 |
| 731548800000 | 112.33 |
| 731635200000 | 112.72 |
| 731721600000 | 113.25 |
| 731808000000 | 113.14 |
| 731894400000 | 112.31 |
| 732153600000 | 112.44 |
| 732240000000 | 112.41 |
| 732326400000 | 111.76 |
| 732412800000 | 112.01 |
| 732499200000 | 112.46 |
| 732758400000 | 109.94 |
| 732844800000 | 110.37 |
| 732931200000 | 110.49 |
| 733017600000 | 111.17 |
| 733104000000 | 112.38 |
| 733363200000 | 113.69 |
| 733449600000 | 113.12 |
| 733536000000 | 113.62 |
| 733622400000 | 111.97 |
| 733708800000 | 110.92 |
| 733968000000 | 110.9 |
| 734054400000 | 111.19 |
| 734140800000 | 110.85 |
| 734227200000 | 111.54 |
| 734313600000 | 111.15 |
| 734572800000 | 111.24 |
| 734659200000 | 112.95 |
| 734745600000 | 112.94 |
| 734832000000 | 112.82 |
| 734918400000 | 112.78 |
| 735177600000 | 113.04 |
| 735264000000 | 112.11 |
| 735350400000 | 110.68 |
| 735436800000 | 110.59 |
| 735523200000 | 110.35 |
| 735782400000 | 110.39 |
| 735868800000 | 109.9 |
| 735955200000 | 109.88 |
| 736041600000 | 109.65 |
| 736128000000 | 109.56 |
| 736387200000 | 110.32 |
| 736473600000 | 110.65 |
| 736560000000 | 110.97 |
| 736646400000 | 110.57 |
| 736732800000 | 109.39 |
| 736992000000 | 109.45 |
| 737078400000 | 109.29 |
| 737164800000 | 109.8 |
| 737251200000 | 110.27 |
| 737337600000 | 109.98 |
| 737596800000 | 109.46 |
| 737683200000 | 109.78 |
| 737769600000 | 109.74 |
| 737856000000 | 109.74 |
| 737942400000 | 109.85 |
| 738201600000 | 110.81 |
| 738288000000 | 112.4 |
| 738374400000 | 112.61 |
| 738460800000 | 112.94 |
| 738547200000 | 112.98 |
| 738806400000 | 112.98 |
| 738892800000 | 112.34 |
| 738979200000 | 112.22 |
| 739065600000 | 112.08 |
| 739152000000 | 111.82 |
| 739411200000 | 112.32 |
| 739497600000 | 111.86 |
| 739584000000 | 112.03 |
| 739670400000 | 111.8 |
| 739756800000 | 112.15 |
| 740016000000 | 111.82 |
| 740102400000 | 111.09 |
| 740188800000 | 111.21 |
| 740275200000 | 110.89 |
| 740361600000 | 111.11 |
| 740620800000 | 111.33 |
| 740707200000 | 112.77 |
| 740793600000 | 112.67 |
| 740880000000 | 113.3 |
| 740966400000 | 114.51 |
| 741225600000 | 114.59 |
| 741312000000 | 114.35 |
| 741398400000 | 114.39 |
| 741484800000 | 115.1 |
| 741571200000 | 114.56 |
| 741830400000 | 114.15 |
| 741916800000 | 114.61 |
| 742003200000 | 114.58 |
| 742089600000 | 116.85 |
| 742176000000 | 117.08 |
| 742435200000 | 117.89 |
| 742521600000 | 118.26 |
| 742608000000 | 118.19 |
| 742694400000 | 119.06 |
| 742780800000 | 118.71 |
| 743040000000 | 119.07 |
| 743126400000 | 118.69 |
| 743212800000 | 117.85 |
| 743299200000 | 118.99 |
| 743385600000 | 119.88 |
| 743644800000 | 121.37 |
| 743731200000 | 121.91 |
| 743817600000 | 121.56 |
| 743904000000 | 124.16 |
| 743990400000 | 126.79 |
| 744249600000 | 127.27 |
| 744336000000 | 126.94 |
| 744422400000 | 128.06 |
| 744508800000 | 127.99 |
| 744595200000 | 128.54 |
| 744854400000 | 129.81 |
| 744940800000 | 128.75 |
| 745027200000 | 131.3 |
| 745113600000 | 130.55 |
| 745200000000 | 131.19 |
| 745459200000 | 131.34 |
| 745545600000 | 131.13 |
| 745632000000 | 131.88 |
| 745718400000 | 131.23 |
| 745804800000 | 130.7 |
| 746064000000 | 129.27 |
| 746150400000 | 129.21 |
| 746236800000 | 130.49 |
| 746323200000 | 130.42 |
| 746409600000 | 130.84 |
| 746668800000 | 131.47 |
| 746755200000 | 131.52 |
| 746841600000 | 130.6 |
| 746928000000 | 129.89 |
| 747014400000 | 130.6 |
| 747273600000 | 129.95 |
| 747360000000 | 128.58 |
| 747446400000 | 128.23 |
| 747532800000 | 127.8 |
| 747619200000 | 127.98 |
| 747878400000 | 127.52 |
| 747964800000 | 128.31 |
| 748051200000 | 127.01 |
| 748137600000 | 126.38 |
| 748224000000 | 126.92 |
| 748483200000 | 126.69 |
| 748569600000 | 125.83 |
| 748656000000 | 125.35 |
| 748742400000 | 126.01 |
| 748828800000 | 125.38 |
| 749088000000 | 126.56 |
| 749174400000 | 126.61 |
| 749260800000 | 126.55 |
| 749347200000 | 126.78 |
| 749433600000 | 126.56 |
| 749692800000 | 127.1 |
| 749779200000 | 128.77 |
| 749865600000 | 129.22 |
| 749952000000 | 128.84 |
| 750038400000 | 130.17 |
| 750297600000 | 128.84 |
| 750384000000 | 128.89 |
| 750470400000 | 129.46 |
| 750556800000 | 128.99 |
| 750643200000 | 129.65 |
| 750902400000 | 130.31 |
| 750988800000 | 129.79 |
| 751075200000 | 129.98 |
| 751161600000 | 131.08 |
| 751248000000 | 131.61 |
| 751507200000 | 132.2 |
| 751593600000 | 131.48 |
| 751680000000 | 130.91 |
| 751766400000 | 131.4 |
| 751852800000 | 131.87 |
| 752112000000 | 131.51 |
| 752198400000 | 131.79 |
| 752284800000 | 132.43 |
| 752371200000 | 131.41 |
| 752457600000 | 129.58 |
| 752716800000 | 129.87 |
| 752803200000 | 130.06 |
| 752889600000 | 129.58 |
| 752976000000 | 129.59 |
| 753062400000 | 128.88 |
| 753321600000 | 129.26 |
| 753408000000 | 129.56 |
| 753494400000 | 130.54 |
| 753580800000 | 130.8 |
| 753667200000 | 129.82 |
| 753926400000 | 128.11 |
| 754012800000 | 127.55 |
| 754099200000 | 127.53 |
| 754185600000 | 128.67 |
| 754272000000 | 129.27 |
| 754531200000 | 128.91 |
| 754617600000 | 128.84 |
| 754704000000 | 130.73 |
| 754790400000 | 131.55 |
| 754876800000 | 131.74 |
| 755136000000 | 132.31 |
| 755222400000 | 132.12 |
| 755308800000 | 133.08 |
| 755395200000 | 134.57 |
| 755481600000 | 134.79 |
| 755740800000 | 135.46 |
| 755827200000 | 134.2 |
| 755913600000 | 134.41 |
| 756000000000 | 135.03 |
| 756086400000 | 135.98 |
| 756345600000 | 137.41 |
| 756432000000 | 137.44 |
| 756518400000 | 138.07 |
| 756604800000 | 139.73 |
| 756691200000 | 140.22 |
| 756950400000 | 141.49 |
| 757036800000 | 141.35 |
| 757123200000 | 142.19 |
| 757209600000 | 142.56 |
| 757296000000 | 142.51 |
| 757555200000 | 145.05 |
| 757641600000 | 146.78 |
| 757728000000 | 147.99 |
| 757814400000 | 149.37 |
| 757900800000 | 150.76 |
| 758160000000 | 151.69 |
| 758246400000 | 153.57 |
| 758332800000 | 152.52 |
| 758419200000 | 151.79 |
| 758505600000 | 152.8 |
| 758764800000 | 153.74 |
| 758851200000 | 153.39 |
| 758937600000 | 154.57 |
| 759024000000 | 154.03 |
| 759110400000 | 154.7 |
| 759369600000 | 155.3 |
| 759456000000 | 156.61 |
| 759542400000 | 156.54 |
| 759628800000 | 156.76 |
| 759715200000 | 157.99 |
| 759974400000 | 159.2 |
| 760060800000 | 158.72 |
| 760147200000 | 159.42 |
| 760233600000 | 158.78 |
| 760320000000 | 159.12 |
| 760579200000 | 156.13 |
| 760665600000 | 156.92 |
| 760752000000 | 155.74 |
| 760838400000 | 155.55 |
| 760924800000 | 154.17 |
| 761184000000 | 152.53 |
| 761270400000 | 153.1 |
| 761356800000 | 154.59 |
| 761443200000 | 155.83 |
| 761529600000 | 155.53 |
| 761788800000 | 154.52 |
| 761875200000 | 153.48 |
| 761961600000 | 154.96 |
| 762048000000 | 153.08 |
| 762134400000 | 152.16 |
| 762393600000 | 153.46 |
| 762480000000 | 151.78 |
| 762566400000 | 149.55 |
| 762652800000 | 151.17 |
| 762739200000 | 152.87 |
| 762998400000 | 155.17 |
| 763084800000 | 155.35 |
| 763171200000 | 154.3 |
| 763257600000 | 155.37 |
| 763344000000 | 153.91 |
| 763603200000 | 155.33 |
| 763689600000 | 154.78 |
| 763776000000 | 154.48 |
| 763862400000 | 154.02 |
| 763948800000 | 153.44 |
| 764208000000 | 152.45 |
| 764294400000 | 152.33 |
| 764380800000 | 152.7 |
| 764467200000 | 151.1 |
| 764553600000 | 149.82 |
| 764812800000 | 149.67 |
| 764899200000 | 149.25 |
| 764985600000 | 148.43 |
| 765072000000 | 148.59 |
| 765158400000 | 149.06 |
| 765417600000 | 148.7 |
| 765504000000 | 149.04 |
| 765590400000 | 150.83 |
| 765676800000 | 151.43 |
| 765763200000 | 151.29 |
| 766022400000 | 151.67 |
| 766108800000 | 152.6 |
| 766195200000 | 153.22 |
| 766281600000 | 151.58 |
| 766368000000 | 152.53 |
| 766627200000 | 152.8 |
| 766713600000 | 151.32 |
| 766800000000 | 150.47 |
| 766886400000 | 149.48 |
| 766972800000 | 151.71 |
| 767232000000 | 150.36 |
| 767318400000 | 151.77 |
| 767404800000 | 152.7 |
| 767491200000 | 152.89 |
| 767577600000 | 152.56 |
| 767836800000 | 153.03 |
| 767923200000 | 153.52 |
| 768009600000 | 151.95 |
| 768096000000 | 152.2 |
| 768182400000 | 152.16 |
| 768441600000 | 149.84 |
| 768528000000 | 150.51 |
| 768614400000 | 151.06 |
| 768700800000 | 151.46 |
| 768787200000 | 152.66 |
| 769046400000 | 152.89 |
| 769132800000 | 152.52 |
| 769219200000 | 152.43 |
| 769305600000 | 151.38 |
| 769392000000 | 150.65 |
| 769651200000 | 150.61 |
| 769737600000 | 149.6 |
| 769824000000 | 148.15 |
| 769910400000 | 147.96 |
| 769996800000 | 148.33 |
| 770256000000 | 148.24 |
| 770342400000 | 146.22 |
| 770428800000 | 144.25 |
| 770515200000 | 144.73 |
| 770601600000 | 144.96 |
| 770860800000 | 145.49 |
| 770947200000 | 145.34 |
| 771033600000 | 146.43 |
| 771120000000 | 146.42 |
| 771206400000 | 146.69 |
| 771465600000 | 144.16 |
| 771552000000 | 142.99 |
| 771638400000 | 142.62 |
| 771724800000 | 141.06 |
| 771811200000 | 140.61 |
| 772070400000 | 138.15 |
| 772156800000 | 137.86 |
| 772243200000 | 138.39 |
| 772329600000 | 140.33 |
| 772416000000 | 139.77 |
| 772675200000 | 139.6 |
| 772761600000 | 140.41 |
| 772848000000 | 141.88 |
| 772934400000 | 140.45 |
| 773020800000 | 140.36 |
| 773280000000 | 140.36 |
| 773366400000 | 139.96 |
| 773452800000 | 140.6 |
| 773539200000 | 141.58 |
| 773625600000 | 142.01 |
| 773884800000 | 143 |
| 773971200000 | 142.43 |
| 774057600000 | 143.72 |
| 774144000000 | 144.21 |
| 774230400000 | 144.49 |
| 774489600000 | 145.93 |
| 774576000000 | 147.18 |
| 774662400000 | 148.24 |
| 774748800000 | 149.16 |
| 774835200000 | 149.39 |
| 775094400000 | 149.83 |
| 775180800000 | 150.56 |
| 775267200000 | 149.67 |
| 775353600000 | 149.1 |
| 775440000000 | 149.64 |
| 775699200000 | 150.08 |
| 775785600000 | 152.01 |
| 775872000000 | 152.11 |
| 775958400000 | 152.05 |
| 776044800000 | 152.94 |
| 776304000000 | 152.92 |
| 776390400000 | 151.57 |
| 776476800000 | 150.48 |
| 776563200000 | 150.05 |
| 776649600000 | 148.29 |
| 776908800000 | 148.23 |
| 776995200000 | 149.67 |
| 777081600000 | 149.9 |
| 777168000000 | 149.07 |
| 777254400000 | 149.81 |
| 777513600000 | 148.87 |
| 777600000000 | 148.63 |
| 777686400000 | 148.55 |
| 777772800000 | 150.42 |
| 777859200000 | 152.03 |
| 778118400000 | 153.42 |
| 778204800000 | 153.23 |
| 778291200000 | 153.21 |
| 778377600000 | 152.32 |
| 778464000000 | 152 |
| 778723200000 | 150.87 |
| 778809600000 | 148.79 |
| 778896000000 | 149.83 |
| 778982400000 | 149.92 |
| 779068800000 | 149.32 |
| 779328000000 | 148.96 |
| 779414400000 | 148.21 |
| 779500800000 | 147.99 |
| 779587200000 | 149.34 |
| 779673600000 | 149.03 |
| 779932800000 | 149.52 |
| 780019200000 | 149.14 |
| 780105600000 | 148.19 |
| 780192000000 | 147.81 |
| 780278400000 | 148.86 |
| 780537600000 | 147.62 |
| 780624000000 | 147 |
| 780710400000 | 147.31 |
| 780796800000 | 145.99 |
| 780883200000 | 145.55 |
| 781142400000 | 144.06 |
| 781228800000 | 143.47 |
| 781315200000 | 141.69 |
| 781401600000 | 141.21 |
| 781488000000 | 141.07 |
| 781747200000 | 142.75 |
| 781833600000 | 144.29 |
| 781920000000 | 144.41 |
| 782006400000 | 146.12 |
| 782092800000 | 145.82 |
| 782352000000 | 145.59 |
| 782438400000 | 144.71 |
| 782524800000 | 143.93 |
| 782611200000 | 143.94 |
| 782697600000 | 141.93 |
| 782956800000 | 141.76 |
| 783043200000 | 140.79 |
| 783129600000 | 140.94 |
| 783216000000 | 142.36 |
| 783302400000 | 143.57 |
| 783561600000 | 144.45 |
| 783648000000 | 144.54 |
| 783734400000 | 144.11 |
| 783820800000 | 143.97 |
| 783907200000 | 144.61 |
| 784166400000 | 143.24 |
| 784252800000 | 144.14 |
| 784339200000 | 145.46 |
| 784425600000 | 145.73 |
| 784512000000 | 145.95 |
| 784771200000 | 145.96 |
| 784857600000 | 146.71 |
| 784944000000 | 146.76 |
| 785030400000 | 145.72 |
| 785116800000 | 145.51 |
| 785376000000 | 145.48 |
| 785462400000 | 143.71 |
| 785548800000 | 141.64 |
| 785635200000 | 143.12 |
| 785721600000 | 143.74 |
| 785980800000 | 144.52 |
| 786067200000 | 144.2 |
| 786153600000 | 145.12 |
| 786240000000 | 144.14 |
| 786326400000 | 144.02 |
| 786585600000 | 144.22 |
| 786672000000 | 143.44 |
| 786758400000 | 143.34 |
| 786844800000 | 142.7 |
| 786931200000 | 142.03 |
| 787190400000 | 140.82 |
| 787276800000 | 140.27 |
| 787363200000 | 140.2 |
| 787449600000 | 140.55 |
| 787536000000 | 140.24 |
| 787795200000 | 140.51 |
| 787881600000 | 140.95 |
| 787968000000 | 141.77 |
| 788054400000 | 142.57 |
| 788140800000 | 142.41 |
| 788400000000 | 142.91 |
| 788486400000 | 143.1 |
| 788572800000 | 143.12 |
| 788659200000 | 140.58 |
| 788745600000 | 140.99 |
| 789004800000 | 140.69 |
| 789091200000 | 140.77 |
| 789177600000 | 141.15 |
| 789264000000 | 140.38 |
| 789350400000 | 140.22 |
| 789609600000 | 138.97 |
| 789696000000 | 138.7 |
| 789782400000 | 137.68 |
| 789868800000 | 137.39 |
| 789955200000 | 137.84 |
| 790214400000 | 139.08 |
| 790300800000 | 138.56 |
| 790387200000 | 138.23 |
| 790473600000 | 138.01 |
| 790560000000 | 137.72 |
| 790819200000 | 135.89 |
| 790905600000 | 135.78 |
| 790992000000 | 136.12 |
| 791078400000 | 136.54 |
| 791164800000 | 135.74 |
| 791424000000 | 135.5 |
| 791510400000 | 134.64 |
| 791596800000 | 136.12 |
| 791683200000 | 135.85 |
| 791769600000 | 136.75 |
| 792028800000 | 138.17 |
| 792115200000 | 137.7 |
| 792201600000 | 137.25 |
| 792288000000 | 138.1 |
| 792374400000 | 137.33 |
| 792633600000 | 137.16 |
| 792720000000 | 137.45 |
| 792806400000 | 137.8 |
| 792892800000 | 136.54 |
| 792979200000 | 135.89 |
| 793238400000 | 134.68 |
| 793324800000 | 134.49 |
| 793411200000 | 133.77 |
| 793497600000 | 134.48 |
| 793584000000 | 133.77 |
| 793843200000 | 133 |
| 793929600000 | 133.06 |
| 794016000000 | 133.6 |
| 794102400000 | 133.83 |
| 794188800000 | 133.47 |
| 794448000000 | 132.54 |
| 794534400000 | 131.38 |
| 794620800000 | 130.08 |
| 794707200000 | 127.43 |
| 794793600000 | 127.83 |
| 795052800000 | 127.17 |
| 795139200000 | 129.2 |
| 795225600000 | 128.18 |
| 795312000000 | 128.68 |
| 795398400000 | 129.64 |
| 795657600000 | 130.03 |
| 795744000000 | 128.9 |
| 795830400000 | 127.83 |
| 795916800000 | 125.86 |
| 796003200000 | 126.42 |
| 796262400000 | 127.72 |
| 796348800000 | 127.66 |
| 796435200000 | 127.84 |
| 796521600000 | 129.97 |
| 796608000000 | 128.86 |
| 796867200000 | 129.2 |
| 796953600000 | 130.57 |
| 797040000000 | 131.3 |
| 797126400000 | 130.87 |
| 797212800000 | 131.33 |
| 797472000000 | 130.47 |
| 797558400000 | 130.08 |
| 797644800000 | 130.7 |
| 797731200000 | 131.68 |
| 797817600000 | 131.83 |
| 798076800000 | 131.67 |
| 798163200000 | 130.63 |
| 798249600000 | 132.04 |
| 798336000000 | 132.69 |
| 798422400000 | 133.66 |
| 798681600000 | 133.41 |
| 798768000000 | 134.9 |
| 798854400000 | 135.92 |
| 798940800000 | 136.1 |
| 799027200000 | 135.71 |
| 799286400000 | 135.88 |
| 799372800000 | 137.43 |
| 799459200000 | 139.01 |
| 799545600000 | 139.28 |
| 799632000000 | 138.39 |
| 799891200000 | 139.01 |
| 799977600000 | 141.52 |
| 800064000000 | 142.47 |
| 800150400000 | 143.71 |
| 800236800000 | 143.72 |
| 800496000000 | 142.65 |
| 800582400000 | 143.8 |
| 800668800000 | 143.08 |
| 800755200000 | 142 |
| 800841600000 | 141.12 |
| 801100800000 | 141.86 |
| 801187200000 | 141.87 |
| 801273600000 | 142.48 |
| 801360000000 | 142.21 |
| 801446400000 | 141.57 |
| 801705600000 | 141.13 |
| 801792000000 | 141.42 |
| 801878400000 | 141.99 |
| 801964800000 | 142.57 |
| 802051200000 | 142.42 |
| 802310400000 | 142.78 |
| 802396800000 | 142.82 |
| 802483200000 | 143.34 |
| 802569600000 | 142.18 |
| 802656000000 | 141.36 |
| 802915200000 | 140.73 |
| 803001600000 | 141.49 |
| 803088000000 | 141.43 |
| 803174400000 | 141.88 |
| 803260800000 | 141.3 |
| 803520000000 | 141.73 |
| 803606400000 | 141.53 |
| 803692800000 | 140.67 |
| 803779200000 | 141.55 |
| 803865600000 | 140.08 |
| 804124800000 | 140.04 |
| 804211200000 | 139.99 |
| 804297600000 | 139.22 |
| 804384000000 | 139.2 |
| 804470400000 | 139.64 |
| 804729600000 | 140.47 |
| 804816000000 | 141.7 |
| 804902400000 | 142 |
| 804988800000 | 140.8 |
| 805075200000 | 143.73 |
| 805334400000 | 145.57 |
| 805420800000 | 146.23 |
| 805507200000 | 145.52 |
| 805593600000 | 145.92 |
| 805680000000 | 145.84 |
| 805939200000 | 146.19 |
| 806025600000 | 146.18 |
| 806112000000 | 145.05 |
| 806198400000 | 143.83 |
| 806284800000 | 144 |
| 806544000000 | 144.78 |
| 806630400000 | 145.86 |
| 806716800000 | 146.32 |
| 806803200000 | 146.08 |
| 806889600000 | 146.43 |
| 807148800000 | 145.58 |
| 807235200000 | 145.17 |
| 807321600000 | 147.01 |
| 807408000000 | 146.79 |
| 807494400000 | 147.37 |
| 807753600000 | 146.96 |
| 807840000000 | 146.5 |
| 807926400000 | 145.75 |
| 808012800000 | 146.07 |
| 808099200000 | 146.61 |
| 808358400000 | 145.7 |
| 808444800000 | 146.36 |
| 808531200000 | 147.44 |
| 808617600000 | 147.55 |
| 808704000000 | 148.52 |
| 808963200000 | 149.5 |
| 809049600000 | 148.74 |
| 809136000000 | 148.57 |
| 809222400000 | 147.02 |
| 809308800000 | 146.78 |
| 809568000000 | 145.68 |
| 809654400000 | 146.19 |
| 809740800000 | 146.7 |
| 809827200000 | 145.26 |
| 809913600000 | 145.1 |
| 810172800000 | 145.76 |
| 810259200000 | 146.23 |
| 810345600000 | 146.38 |
| 810432000000 | 145.36 |
| 810518400000 | 145.38 |
| 810777600000 | 145.7 |
| 810864000000 | 145.47 |
| 810950400000 | 146.55 |
| 811036800000 | 146.74 |
| 811123200000 | 146.7 |
| 811382400000 | 144.93 |
| 811468800000 | 145.08 |
| 811555200000 | 143.58 |
| 811641600000 | 142.51 |
| 811728000000 | 139.9 |
| 811987200000 | 139.53 |
| 812073600000 | 141.13 |
| 812160000000 | 139.66 |
| 812246400000 | 138.17 |
| 812332800000 | 139.6 |
| 812592000000 | 138.6 |
| 812678400000 | 138.48 |
| 812764800000 | 137.94 |
| 812851200000 | 137.74 |
| 812937600000 | 137.35 |
| 813196800000 | 136.38 |
| 813283200000 | 135.1 |
| 813369600000 | 135.34 |
| 813456000000 | 136.17 |
| 813542400000 | 136.4 |
| 813801600000 | 136.2 |
| 813888000000 | 135.46 |
| 813974400000 | 134.53 |
| 814060800000 | 133.6 |
| 814147200000 | 132.43 |
| 814406400000 | 131.16 |
| 814492800000 | 130.99 |
| 814579200000 | 132.53 |
| 814665600000 | 131.83 |
| 814752000000 | 131.51 |
| 815011200000 | 133.57 |
| 815097600000 | 135.06 |
| 815184000000 | 134.79 |
| 815270400000 | 135.35 |
| 815356800000 | 136.08 |
| 815616000000 | 135.59 |
| 815702400000 | 136.53 |
| 815788800000 | 136.56 |
| 815875200000 | 136.67 |
| 815961600000 | 135.81 |
| 816220800000 | 135.1 |
| 816307200000 | 134.53 |
| 816393600000 | 135.55 |
| 816480000000 | 136.92 |
| 816566400000 | 136.77 |
| 816825600000 | 136.73 |
| 816912000000 | 136.64 |
| 816998400000 | 136.69 |
| 817084800000 | 136.66 |
| 817171200000 | 138.06 |
| 817430400000 | 138.24 |
| 817516800000 | 136.82 |
| 817603200000 | 136.23 |
| 817689600000 | 134.93 |
| 817776000000 | 135.4 |
| 818035200000 | 134.12 |
| 818121600000 | 134.82 |
| 818208000000 | 134.29 |
| 818294400000 | 133.86 |
| 818380800000 | 134.28 |
| 818640000000 | 133.86 |
| 818726400000 | 134.1 |
| 818812800000 | 132.86 |
| 818899200000 | 134.43 |
| 818985600000 | 133.93 |
| 819244800000 | 131.31 |
| 819331200000 | 130.58 |
| 819417600000 | 131.02 |
| 819504000000 | 130.66 |
| 819590400000 | 133.12 |
| 819849600000 | 133.28 |
| 819936000000 | 133.94 |
| 820022400000 | 134.9 |
| 820108800000 | 134.76 |
| 820195200000 | 134.55 |
| 820540800000 | 136.72 |
| 820627200000 | 139.59 |
| 820713600000 | 139.71 |
| 820800000000 | 138.93 |
| 821059200000 | 138.38 |
| 821145600000 | 138.48 |
| 821232000000 | 137.45 |
| 821318400000 | 135.67 |
| 821404800000 | 137.14 |
| 821664000000 | 137.28 |
| 821750400000 | 138.47 |
| 821836800000 | 138.67 |
| 821923200000 | 138.17 |
| 822009600000 | 139.92 |
| 822268800000 | 139.6 |
| 822355200000 | 138.58 |
| 822441600000 | 139.6 |
| 822528000000 | 139.9 |
| 822614400000 | 141.12 |
| 822873600000 | 141.69 |
| 822960000000 | 143.06 |
| 823046400000 | 144.99 |
| 823132800000 | 145.47 |
| 823219200000 | 145.18 |
| 823478400000 | 143.39 |
| 823564800000 | 144.08 |
| 823651200000 | 144.64 |
| 823737600000 | 142.94 |
| 823824000000 | 142.6 |
| 824083200000 | 142.75 |
| 824169600000 | 143.07 |
| 824256000000 | 141.81 |
| 824342400000 | 141.51 |
| 824428800000 | 141.44 |
| 824688000000 | 140.73 |
| 824774400000 | 139.51 |
| 824860800000 | 140.34 |
| 824947200000 | 142.07 |
| 825033600000 | 143.72 |
| 825292800000 | 142.85 |
| 825379200000 | 143.25 |
| 825465600000 | 144.77 |
| 825552000000 | 145.32 |
| 825638400000 | 146.54 |
| 825897600000 | 146.83 |
| 825984000000 | 145.06 |
| 826070400000 | 144.93 |
| 826156800000 | 144.27 |
| 826243200000 | 142.23 |
| 826502400000 | 141.6 |
| 826588800000 | 141.41 |
| 826675200000 | 142.56 |
| 826761600000 | 143.35 |
| 826848000000 | 142.53 |
| 827107200000 | 145.33 |
| 827193600000 | 145.58 |
| 827280000000 | 145.26 |
| 827366400000 | 145.04 |
| 827452800000 | 144.44 |
| 827712000000 | 145.41 |
| 827798400000 | 145.46 |
| 827884800000 | 146.06 |
| 827971200000 | 145.45 |
| 828057600000 | 146.33 |
| 828316800000 | 146.33 |
| 828403200000 | 145.54 |
| 828489600000 | 144.59 |
| 828576000000 | 143.77 |
| 828662400000 | 143.57 |
| 828921600000 | 143.68 |
| 829008000000 | 143.26 |
| 829094400000 | 144.36 |
| 829180800000 | 143.96 |
| 829267200000 | 143.97 |
| 829526400000 | 144.61 |
| 829612800000 | 145.36 |
| 829699200000 | 144.43 |
| 829785600000 | 144.94 |
| 829872000000 | 145.3 |
| 830131200000 | 146.78 |
| 830217600000 | 146.11 |
| 830304000000 | 146.75 |
| 830390400000 | 147.4 |
| 830476800000 | 147.54 |
| 830736000000 | 146.49 |
| 830822400000 | 145.4 |
| 830908800000 | 145.51 |
| 830995200000 | 145.24 |
| 831081600000 | 143.91 |
| 831340800000 | 144.25 |
| 831427200000 | 144.58 |
| 831513600000 | 143.98 |
| 831600000000 | 144.99 |
| 831686400000 | 146.16 |
| 831945600000 | 145.89 |
| 832032000000 | 147.16 |
| 832118400000 | 148.58 |
| 832204800000 | 148.4 |
| 832291200000 | 148.77 |
| 832550400000 | 148.78 |
| 832636800000 | 149.11 |
| 832723200000 | 147.68 |
| 832809600000 | 148.68 |
| 832896000000 | 149.12 |
| 833155200000 | 149.33 |
| 833241600000 | 150.09 |
| 833328000000 | 149.9 |
| 833414400000 | 150.71 |
| 833500800000 | 150.45 |
| 833760000000 | 150.27 |
| 833846400000 | 151.32 |
| 833932800000 | 151.25 |
| 834019200000 | 151.22 |
| 834105600000 | 150.25 |
| 834364800000 | 151.52 |
| 834451200000 | 152.35 |
| 834537600000 | 152.28 |
| 834624000000 | 152.09 |
| 834710400000 | 152.74 |
| 834969600000 | 152.66 |
| 835056000000 | 152.88 |
| 835142400000 | 152.11 |
| 835228800000 | 151.41 |
| 835315200000 | 151.16 |
| 835574400000 | 152.15 |
| 835660800000 | 153.48 |
| 835747200000 | 153.56 |
| 835833600000 | 152.76 |
| 835920000000 | 153.98 |
| 836179200000 | 153.64 |
| 836265600000 | 153.16 |
| 836352000000 | 152.78 |
| 836438400000 | 153.55 |
| 836524800000 | 152.91 |
| 836784000000 | 152.44 |
| 836870400000 | 152.1 |
| 836956800000 | 151.54 |
| 837043200000 | 150.49 |
| 837129600000 | 149.21 |
| 837388800000 | 148.33 |
| 837475200000 | 146.15 |
| 837561600000 | 146.34 |
| 837648000000 | 146.3 |
| 837734400000 | 145.75 |
| 837993600000 | 144.11 |
| 838080000000 | 144.81 |
| 838166400000 | 143.2 |
| 838252800000 | 143.67 |
| 838339200000 | 143.03 |
| 838598400000 | 143.01 |
| 838684800000 | 142.78 |
| 838771200000 | 143.22 |
| 838857600000 | 143.35 |
| 838944000000 | 144.67 |
| 839203200000 | 145.15 |
| 839289600000 | 144.66 |
| 839376000000 | 144.9 |
| 839462400000 | 145.29 |
| 839548800000 | 144.66 |
| 839808000000 | 143.85 |
| 839894400000 | 144.56 |
| 839980800000 | 144.64 |
| 840067200000 | 144.37 |
| 840153600000 | 144.43 |
| 840412800000 | 144.81 |
| 840499200000 | 145.56 |
| 840585600000 | 144.59 |
| 840672000000 | 145.66 |
| 840758400000 | 145.78 |
| 841017600000 | 146.03 |
| 841104000000 | 145.74 |
| 841190400000 | 145.48 |
| 841276800000 | 144.47 |
| 841363200000 | 144.13 |
| 841622400000 | 143.97 |
| 841708800000 | 143.09 |
| 841795200000 | 144.25 |
| 841881600000 | 144.93 |
| 841968000000 | 144.21 |
| 842227200000 | 145.58 |
| 842313600000 | 146.99 |
| 842400000000 | 147.16 |
| 842486400000 | 147.54 |
| 842572800000 | 148.35 |
| 842832000000 | 148.62 |
| 842918400000 | 147.89 |
| 843004800000 | 147.83 |
| 843091200000 | 147.16 |
| 843177600000 | 146.42 |
| 843436800000 | 145.14 |
| 843523200000 | 144.79 |
| 843609600000 | 146.3 |
| 843696000000 | 146.99 |
| 843782400000 | 147.75 |
| 844041600000 | 148.94 |
| 844128000000 | 148.74 |
| 844214400000 | 149.3 |
| 844300800000 | 148.8 |
| 844387200000 | 148.95 |
| 844646400000 | 149.98 |
| 844732800000 | 150.75 |
| 844819200000 | 149.65 |
| 844905600000 | 149.21 |
| 844992000000 | 149.06 |
| 845251200000 | 148.95 |
| 845337600000 | 150.69 |
| 845424000000 | 149.43 |
| 845510400000 | 149.8 |
| 845596800000 | 151.45 |
| 845856000000 | 151.06 |
| 845942400000 | 150.59 |
| 846028800000 | 148.91 |
| 846115200000 | 148.73 |
| 846201600000 | 148.81 |
| 846460800000 | 149.04 |
| 846547200000 | 147.45 |
| 846633600000 | 146.88 |
| 846720000000 | 147.65 |
| 846806400000 | 147.45 |
| 847065600000 | 146.93 |
| 847152000000 | 148.43 |
| 847238400000 | 149.66 |
| 847324800000 | 149.59 |
| 847411200000 | 150.04 |
| 847670400000 | 149.28 |
| 847756800000 | 149.87 |
| 847843200000 | 148.51 |
| 847929600000 | 149.4 |
| 848016000000 | 151.39 |
| 848275200000 | 151.09 |
| 848361600000 | 151.97 |
| 848448000000 | 151.73 |
| 848534400000 | 151.28 |
| 848620800000 | 152.57 |
| 848880000000 | 151.58 |
| 848966400000 | 151.88 |
| 849052800000 | 150.64 |
| 849139200000 | 151.1 |
| 849225600000 | 152.93 |
| 849484800000 | 153.43 |
| 849571200000 | 153.7 |
| 849657600000 | 152.72 |
| 849744000000 | 153.83 |
| 849830400000 | 150.92 |
| 850089600000 | 151.61 |
| 850176000000 | 152.14 |
| 850262400000 | 149.74 |
| 850348800000 | 149.35 |
| 850435200000 | 148.34 |
| 850694400000 | 150.42 |
| 850780800000 | 149.78 |
| 850867200000 | 150.45 |
| 850953600000 | 150.92 |
| 851040000000 | 151.85 |
| 851299200000 | 152.1 |
| 851385600000 | 152.11 |
| 851472000000 | 151.93 |
| 851558400000 | 152.79 |
| 851644800000 | 152.71 |
| 851904000000 | 153.63 |
| 851990400000 | 153.46 |
| 852163200000 | 152.19 |
| 852249600000 | 153.85 |
| 852508800000 | 154.54 |
| 852595200000 | 154.63 |
| 852681600000 | 155.91 |
| 852768000000 | 157.9 |
| 852854400000 | 157.29 |
| 853113600000 | 160.19 |
| 853200000000 | 161.14 |
| 853286400000 | 161.52 |
| 853372800000 | 162.11 |
| 853459200000 | 163.09 |
| 853718400000 | 162.55 |
| 853804800000 | 163.42 |
| 853891200000 | 165.25 |
| 853977600000 | 165.9 |
| 854064000000 | 164.83 |
| 854323200000 | 165 |
| 854409600000 | 166.83 |
| 854496000000 | 166.22 |
| 854582400000 | 168.87 |
| 854668800000 | 170.44 |
| 854928000000 | 169.07 |
| 855014400000 | 169.61 |
| 855100800000 | 170.32 |
| 855187200000 | 171.44 |
| 855273600000 | 173.17 |
| 855532800000 | 174.34 |
| 855619200000 | 173.72 |
| 855705600000 | 175.34 |
| 855792000000 | 175.8 |
| 855878400000 | 175.41 |
| 856137600000 | 175.32 |
| 856224000000 | 174.72 |
| 856310400000 | 174.72 |
| 856396800000 | 173.27 |
| 856483200000 | 173.1 |
| 856742400000 | 173.33 |
| 856828800000 | 174.83 |
| 856915200000 | 174.72 |
| 857001600000 | 176 |
| 857088000000 | 174.69 |
| 857347200000 | 174.61 |
| 857433600000 | 177.67 |
| 857520000000 | 179.03 |
| 857606400000 | 180.63 |
| 857692800000 | 180.9 |
| 857952000000 | 182.32 |
| 858038400000 | 182 |
| 858124800000 | 180.87 |
| 858211200000 | 179.81 |
| 858297600000 | 180.08 |
| 858556800000 | 178.46 |
| 858643200000 | 175.76 |
| 858729600000 | 176.48 |
| 858816000000 | 173.88 |
| 858902400000 | 174.55 |
| 859161600000 | 174.76 |
| 859248000000 | 175.87 |
| 859334400000 | 177.87 |
| 859420800000 | 178.66 |
| 859507200000 | 179.26 |
| 859766400000 | 179.13 |
| 859852800000 | 174.56 |
| 859939200000 | 173.38 |
| 860025600000 | 171.83 |
| 860112000000 | 172.63 |
| 860371200000 | 174.83 |
| 860457600000 | 174.94 |
| 860544000000 | 176.32 |
| 860630400000 | 175.62 |
| 860716800000 | 174.99 |
| 860976000000 | 175.21 |
| 861062400000 | 177.54 |
| 861148800000 | 177.11 |
| 861235200000 | 176.62 |
| 861321600000 | 174.71 |
| 861580800000 | 175.4 |
| 861667200000 | 174.16 |
| 861753600000 | 175.63 |
| 861840000000 | 175.7 |
| 861926400000 | 174.9 |
| 862185600000 | 175.16 |
| 862272000000 | 176.33 |
| 862358400000 | 177.77 |
| 862444800000 | 178.3 |
| 862531200000 | 179.81 |
| 862790400000 | 181.18 |
| 862876800000 | 181.44 |
| 862963200000 | 181.78 |
| 863049600000 | 181.72 |
| 863136000000 | 181.97 |
| 863395200000 | 184.27 |
| 863481600000 | 185.72 |
| 863568000000 | 187.88 |
| 863654400000 | 189.07 |
| 863740800000 | 187.97 |
| 864000000000 | 187.99 |
| 864086400000 | 185.07 |
| 864172800000 | 189.13 |
| 864259200000 | 186.92 |
| 864345600000 | 188.06 |
| 864604800000 | 185.81 |
| 864691200000 | 185.61 |
| 864777600000 | 183.68 |
| 864864000000 | 183.17 |
| 864950400000 | 180.96 |
| 865209600000 | 182.39 |
| 865296000000 | 183.83 |
| 865382400000 | 184.81 |
| 865468800000 | 187.54 |
| 865555200000 | 188.81 |
| 865814400000 | 189.56 |
| 865900800000 | 189.5 |
| 865987200000 | 191.12 |
| 866073600000 | 193.62 |
| 866160000000 | 194.31 |
| 866419200000 | 194.73 |
| 866505600000 | 192.66 |
| 866592000000 | 192.6 |
| 866678400000 | 193.3 |
| 866764800000 | 193.38 |
| 867024000000 | 193.03 |
| 867110400000 | 193.33 |
| 867196800000 | 196 |
| 867283200000 | 194.87 |
| 867369600000 | 194.98 |
| 867628800000 | 192.86 |
| 867715200000 | 195.3 |
| 867801600000 | 195.95 |
| 867888000000 | 198.11 |
| 867974400000 | 198.35 |
| 868233600000 | 199.61 |
| 868320000000 | 198.16 |
| 868406400000 | 200.28 |
| 868492800000 | 199.44 |
| 868579200000 | 200.45 |
| 868838400000 | 199.61 |
| 868924800000 | 199.39 |
| 869011200000 | 201.9 |
| 869097600000 | 200.04 |
| 869184000000 | 197.46 |
| 869443200000 | 195.61 |
| 869529600000 | 197.96 |
| 869616000000 | 199.25 |
| 869702400000 | 197.97 |
| 869788800000 | 200.89 |
| 870048000000 | 203.3 |
| 870134400000 | 203.3 |
| 870220800000 | 205.48 |
| 870307200000 | 205.29 |
| 870393600000 | 204.98 |
| 870652800000 | 203.14 |
| 870739200000 | 203.23 |
| 870825600000 | 205.55 |
| 870912000000 | 208.69 |
| 870998400000 | 208.31 |
| 871257600000 | 207.88 |
| 871344000000 | 207.56 |
| 871430400000 | 204.38 |
| 871516800000 | 203.42 |
| 871603200000 | 201.94 |
| 871862400000 | 199.74 |
| 871948800000 | 202.19 |
| 872035200000 | 205.1 |
| 872121600000 | 204.75 |
| 872208000000 | 201.87 |
| 872467200000 | 201.04 |
| 872553600000 | 198.38 |
| 872640000000 | 198.25 |
| 872726400000 | 197.36 |
| 872812800000 | 195.82 |
| 873072000000 | 197.22 |
| 873158400000 | 200.63 |
| 873244800000 | 201.94 |
| 873331200000 | 203.65 |
| 873417600000 | 204.7 |
| 873676800000 | 207.37 |
| 873763200000 | 207.19 |
| 873849600000 | 206.03 |
| 873936000000 | 203.56 |
| 874022400000 | 203.63 |
| 874281600000 | 204.77 |
| 874368000000 | 206.37 |
| 874454400000 | 206.92 |
| 874540800000 | 208.12 |
| 874627200000 | 207.15 |
| 874886400000 | 209.99 |
| 874972800000 | 208.56 |
| 875059200000 | 210.29 |
| 875145600000 | 209.91 |
| 875232000000 | 210.34 |
| 875491200000 | 210.23 |
| 875577600000 | 210.9 |
| 875664000000 | 213 |
| 875750400000 | 212.98 |
| 875836800000 | 214.88 |
| 876096000000 | 214.12 |
| 876182400000 | 213.73 |
| 876268800000 | 212.37 |
| 876355200000 | 208.51 |
| 876441600000 | 208.95 |
| 876700800000 | 210.3 |
| 876787200000 | 209.91 |
| 876873600000 | 209.1 |
| 876960000000 | 208.48 |
| 877046400000 | 205.46 |
| 877305600000 | 205.07 |
| 877392000000 | 206.78 |
| 877478400000 | 206.23 |
| 877564800000 | 201.03 |
| 877651200000 | 200.79 |
| 877910400000 | 195.58 |
| 877996800000 | 185.71 |
| 878083200000 | 194.43 |
| 878169600000 | 190.39 |
| 878256000000 | 190.75 |
| 878515200000 | 192.42 |
| 878601600000 | 190.94 |
| 878688000000 | 191.04 |
| 878774400000 | 190.46 |
| 878860800000 | 186.39 |
| 879120000000 | 186.93 |
| 879206400000 | 186.5 |
| 879292800000 | 185.44 |
| 879379200000 | 185.98 |
| 879465600000 | 185.77 |
| 879724800000 | 188.59 |
| 879811200000 | 188.61 |
| 879897600000 | 189.25 |
| 879984000000 | 191.4 |
| 880070400000 | 192.08 |
| 880329600000 | 190.57 |
| 880416000000 | 191.28 |
| 880502400000 | 193.6 |
| 880588800000 | 194.16 |
| 880675200000 | 195.2 |
| 880934400000 | 198.13 |
| 881020800000 | 199.22 |
| 881107200000 | 198.4 |
| 881193600000 | 200.01 |
| 881280000000 | 201.11 |
| 881539200000 | 202.03 |
| 881625600000 | 202.37 |
| 881712000000 | 198.83 |
| 881798400000 | 194.66 |
| 881884800000 | 197.01 |
| 882144000000 | 196.29 |
| 882230400000 | 197.17 |
| 882316800000 | 198.69 |
| 882403200000 | 197.42 |
| 882489600000 | 193.87 |
| 882748800000 | 194.84 |
| 882835200000 | 195.49 |
| 882921600000 | 195.97 |
| 883008000000 | 195.85 |
| 883094400000 | 195.87 |
| 883353600000 | 198.77 |
| 883440000000 | 199.47 |
| 883526400000 | 199.84 |
| 883699200000 | 201.21 |
| 883958400000 | 204.55 |
| 884044800000 | 204.11 |
| 884131200000 | 203.14 |
| 884217600000 | 200.47 |
| 884304000000 | 198.59 |
| 884563200000 | 194.66 |
| 884649600000 | 196.2 |
| 884736000000 | 197.45 |
| 884822400000 | 197.89 |
| 884908800000 | 200.51 |
| 885168000000 | 201.44 |
| 885254400000 | 201.53 |
| 885340800000 | 202.53 |
| 885427200000 | 203.35 |
| 885513600000 | 203.12 |
| 885772800000 | 205.79 |
| 885859200000 | 206.36 |
| 885945600000 | 206.65 |
| 886032000000 | 207.69 |
| 886118400000 | 206.68 |
| 886377600000 | 208.42 |
| 886464000000 | 208.41 |
| 886550400000 | 207.44 |
| 886636800000 | 206.79 |
| 886723200000 | 207.55 |
| 886982400000 | 208.25 |
| 887068800000 | 209.27 |
| 887155200000 | 210.7 |
| 887241600000 | 207.25 |
| 887328000000 | 207.89 |
| 887587200000 | 210.48 |
| 887673600000 | 212.89 |
| 887760000000 | 212.89 |
| 887846400000 | 211.54 |
| 887932800000 | 210.1 |
| 888192000000 | 210.74 |
| 888278400000 | 211.95 |
| 888364800000 | 214.72 |
| 888451200000 | 215.46 |
| 888537600000 | 218.01 |
| 888796800000 | 221.8 |
| 888883200000 | 220.83 |
| 888969600000 | 219.69 |
| 889056000000 | 220.41 |
| 889142400000 | 226.2 |
| 889401600000 | 230.09 |
| 889488000000 | 229.91 |
| 889574400000 | 231.25 |
| 889660800000 | 231.58 |
| 889747200000 | 234 |
| 890006400000 | 235.21 |
| 890092800000 | 236.9 |
| 890179200000 | 236.43 |
| 890265600000 | 237.6 |
| 890352000000 | 242.12 |
| 890611200000 | 242.56 |
| 890697600000 | 245.34 |
| 890784000000 | 248.13 |
| 890870400000 | 245.24 |
| 890956800000 | 249.07 |
| 891216000000 | 249.81 |
| 891302400000 | 251.01 |
| 891388800000 | 249.56 |
| 891475200000 | 251.15 |
| 891561600000 | 250.88 |
| 891820800000 | 251.7 |
| 891907200000 | 249.06 |
| 891993600000 | 247.96 |
| 892080000000 | 249.52 |
| 892512000000 | 250.32 |
| 892598400000 | 249.83 |
| 892684800000 | 249.96 |
| 892771200000 | 250.02 |
| 893030400000 | 252.27 |
| 893116800000 | 253.3 |
| 893203200000 | 251.05 |
| 893289600000 | 247.42 |
| 893376000000 | 246.83 |
| 893635200000 | 240.15 |
| 893721600000 | 246.29 |
| 893808000000 | 244.09 |
| 893894400000 | 249.92 |
| 894240000000 | 256.56 |
| 894326400000 | 256.45 |
| 894412800000 | 257.75 |
| 894499200000 | 255.83 |
| 894585600000 | 256.05 |
| 894844800000 | 260.15 |
| 894931200000 | 258.89 |
| 895017600000 | 257.91 |
| 895104000000 | 258.01 |
| 895190400000 | 258.75 |
| 895449600000 | 260.2 |
| 895536000000 | 262.53 |
| 895622400000 | 264.35 |
| 895795200000 | 266.64 |
| 896054400000 | 270.09 |
| 896140800000 | 272.82 |
| 896227200000 | 268.57 |
| 896313600000 | 268.73 |
| 896400000000 | 271.55 |
| 896745600000 | 271.18 |
| 896832000000 | 272.72 |
| 896918400000 | 272.61 |
| 897004800000 | 275.96 |
| 897264000000 | 278.95 |
| 897350400000 | 277.24 |
| 897436800000 | 274.98 |
| 897523200000 | 272.24 |
| 897609600000 | 267.79 |
| 897868800000 | 263.16 |
| 897955200000 | 263.99 |
| 898041600000 | 270.41 |
| 898128000000 | 267.3 |
| 898214400000 | 266.01 |
| 898473600000 | 263.83 |
| 898560000000 | 265.38 |
| 898646400000 | 266.15 |
| 898732800000 | 270.08 |
| 898819200000 | 270.78 |
| 899078400000 | 271.63 |
| 899164800000 | 269.63 |
| 899251200000 | 273.67 |
| 899337600000 | 274.33 |
| 899424000000 | 276.41 |
| 899683200000 | 278.29 |
| 899769600000 | 279.21 |
| 899856000000 | 279.26 |
| 899942400000 | 278.89 |
| 900028800000 | 275.71 |
| 900288000000 | 276.08 |
| 900374400000 | 276.06 |
| 900460800000 | 279.28 |
| 900547200000 | 277.94 |
| 900633600000 | 277.65 |
| 900892800000 | 278.21 |
| 900979200000 | 278.12 |
| 901065600000 | 275.21 |
| 901152000000 | 273.39 |
| 901238400000 | 271.87 |
| 901497600000 | 267.65 |
| 901584000000 | 266.88 |
| 901670400000 | 263.1 |
| 901756800000 | 263.36 |
| 901843200000 | 263.78 |
| 902102400000 | 258.64 |
| 902188800000 | 256.85 |
| 902275200000 | 252.81 |
| 902361600000 | 251.74 |
| 902448000000 | 255.58 |
| 902707200000 | 251.94 |
| 902793600000 | 244.41 |
| 902880000000 | 248.86 |
| 902966400000 | 249.23 |
| 903052800000 | 250.62 |
| 903312000000 | 251.85 |
| 903398400000 | 257.07 |
| 903484800000 | 256.06 |
| 903571200000 | 253.52 |
| 903657600000 | 244.86 |
| 903916800000 | 240.75 |
| 904003200000 | 244.65 |
| 904089600000 | 237.97 |
| 904176000000 | 226.94 |
| 904262400000 | 225.27 |
| 904521600000 | 224.69 |
| 904608000000 | 221.82 |
| 904694400000 | 226.34 |
| 904780800000 | 220.9 |
| 904867200000 | 223.22 |
| 905126400000 | 224.88 |
| 905212800000 | 228.95 |
| 905299200000 | 229.03 |
| 905385600000 | 221.42 |
| 905472000000 | 218.78 |
| 905731200000 | 222.97 |
| 905817600000 | 220.1 |
| 905904000000 | 222.2 |
| 905990400000 | 211.25 |
| 906076800000 | 206.96 |
| 906336000000 | 198.37 |
| 906422400000 | 200.62 |
| 906508800000 | 205.17 |
| 906595200000 | 206.55 |
| 906681600000 | 204.9 |
| 906940800000 | 207.39 |
| 907027200000 | 208.6 |
| 907113600000 | 204.6 |
| 907200000000 | 196.25 |
| 907286400000 | 193.08 |
| 907545600000 | 187.25 |
| 907632000000 | 192.85 |
| 907718400000 | 193.72 |
| 907804800000 | 188.2 |
| 907891200000 | 190.32 |
| 908150400000 | 198.04 |
| 908236800000 | 202.42 |
| 908323200000 | 207.01 |
| 908409600000 | 210.44 |
| 908496000000 | 214.24 |
| 908755200000 | 211.23 |
| 908841600000 | 214.44 |
| 908928000000 | 212.32 |
| 909014400000 | 212.03 |
| 909100800000 | 211.67 |
| 909360000000 | 215.07 |
| 909446400000 | 220.91 |
| 909532800000 | 219.6 |
| 909619200000 | 221.41 |
| 909705600000 | 224.08 |
| 909964800000 | 229.14 |
| 910051200000 | 229.47 |
| 910137600000 | 233.37 |
| 910224000000 | 230.17 |
| 910310400000 | 230.48 |
| 910569600000 | 228.76 |
| 910656000000 | 226.67 |
| 910742400000 | 227.26 |
| 910828800000 | 225.39 |
| 910915200000 | 225.35 |
| 911174400000 | 228.09 |
| 911260800000 | 226.81 |
| 911347200000 | 225.45 |
| 911433600000 | 226 |
| 911520000000 | 228.3 |
| 911779200000 | 230.27 |
| 911865600000 | 230.3 |
| 911952000000 | 231.52 |
| 912038400000 | 235.23 |
| 912124800000 | 233.93 |
| 912384000000 | 229.11 |
| 912470400000 | 225.28 |
| 912556800000 | 224.11 |
| 912643200000 | 225.98 |
| 912729600000 | 224.77 |
| 912988800000 | 224.6 |
| 913075200000 | 224.57 |
| 913161600000 | 224.32 |
| 913248000000 | 224.68 |
| 913334400000 | 224.56 |
| 913593600000 | 223.99 |
| 913680000000 | 225.4 |
| 913766400000 | 227.41 |
| 913852800000 | 229.93 |
| 913939200000 | 230.45 |
| 914198400000 | 234.85 |
| 914284800000 | 234.88 |
| 914371200000 | 237.6 |
| 914803200000 | 238.86 |
| 914889600000 | 239.54 |
| 914976000000 | 242.06 |
| 915408000000 | 248.9 |
| 915494400000 | 248.73 |
| 915580800000 | 256.53 |
| 915667200000 | 251.22 |
| 915753600000 | 252.75 |
| 916012800000 | 250.44 |
| 916099200000 | 248.2 |
| 916185600000 | 237.87 |
| 916272000000 | 235.97 |
| 916358400000 | 237.73 |
| 916617600000 | 237.49 |
| 916704000000 | 233.37 |
| 916790400000 | 233.61 |
| 916876800000 | 232.37 |
| 916963200000 | 229.62 |
| 917222400000 | 231.77 |
| 917308800000 | 234.2 |
| 917395200000 | 234.64 |
| 917481600000 | 239.75 |
| 917568000000 | 240.52 |
| 917827200000 | 245.34 |
| 917913600000 | 244.29 |
| 918000000000 | 246.18 |
| 918086400000 | 245.34 |
| 918172800000 | 246.3 |
| 918432000000 | 247.14 |
| 918518400000 | 246.06 |
| 918604800000 | 244.22 |
| 918691200000 | 246.84 |
| 918777600000 | 246.73 |
| 919036800000 | 246.81 |
| 919123200000 | 247.67 |
| 919209600000 | 246.86 |
| 919296000000 | 247.07 |
| 919382400000 | 251.42 |
| 919641600000 | 254.18 |
| 919728000000 | 254.67 |
| 919814400000 | 256.56 |
| 919900800000 | 255.92 |
| 919987200000 | 255.52 |
| 920246400000 | 253.46 |
| 920332800000 | 252.02 |
| 920419200000 | 251.25 |
| 920505600000 | 252.77 |
| 920592000000 | 256.28 |
| 920851200000 | 257.01 |
| 920937600000 | 257.28 |
| 921024000000 | 255.88 |
| 921110400000 | 255.53 |
| 921196800000 | 257.01 |
| 921456000000 | 256.9 |
| 921542400000 | 256.37 |
| 921628800000 | 257.36 |
| 921715200000 | 254.52 |
| 921801600000 | 255.45 |
| 922060800000 | 254.11 |
| 922147200000 | 248.07 |
| 922233600000 | 245.83 |
| 922320000000 | 251.4 |
| 922406400000 | 252.89 |
| 922665600000 | 254.2 |
| 922752000000 | 255.38 |
| 922838400000 | 254.41 |
| 922924800000 | 252.27 |
| 923356800000 | 257.24 |
| 923443200000 | 258.84 |
| 923529600000 | 260.71 |
| 923616000000 | 262.73 |
| 923875200000 | 262.15 |
| 923961600000 | 265.47 |
| 924048000000 | 265.48 |
| 924134400000 | 267.4 |
| 924220800000 | 266.05 |
| 924480000000 | 272.12 |
| 924566400000 | 273.98 |
| 924652800000 | 273.27 |
| 924739200000 | 269.75 |
| 924825600000 | 269.46 |
| 925084800000 | 270.0899 |
| 925171200000 | 276.42 |
| 925257600000 | 275.2799 |
| 925344000000 | 275.39 |
| 925430400000 | 275.07 |
| 925689600000 | 275.63 |
| 925776000000 | 276.47 |
| 925862400000 | 276.31 |
| 925948800000 | 278.1 |
| 926035200000 | 280.1 |
| 926294400000 | 279.44 |
| 926380800000 | 281.0899 |
| 926467200000 | 281.29 |
| 926553600000 | 281.49 |
| 926640000000 | 278.11 |
| 926899200000 | 273.05 |
| 926985600000 | 274.22 |
| 927072000000 | 273.87 |
| 927158400000 | 277.46 |
| 927244800000 | 276.5899 |
| 927504000000 | 275.39 |
| 927590400000 | 273.5299 |
| 927676800000 | 273.0899 |
| 927763200000 | 271.7799 |
| 927849600000 | 272 |
| 928108800000 | 274.22 |
| 928195200000 | 276.29 |
| 928281600000 | 275.25 |
| 928368000000 | 277.4 |
| 928454400000 | 279.3399 |
| 928713600000 | 282.01 |
| 928800000000 | 285.7 |
| 928886400000 | 286.58 |
| 928972800000 | 285.24 |
| 929059200000 | 286.43 |
| 929318400000 | 285.81 |
| 929404800000 | 285.5299 |
| 929491200000 | 288.21 |
| 929577600000 | 288.8399 |
| 929664000000 | 288.12 |
| 929923200000 | 290.69 |
| 930009600000 | 289.58 |
| 930096000000 | 285.47 |
| 930182400000 | 284.5 |
| 930268800000 | 283.94 |
| 930528000000 | 286.33 |
| 930614400000 | 285.0899 |
| 930700800000 | 282.95 |
| 930787200000 | 287.73 |
| 930873600000 | 291.39 |
| 931132800000 | 294.68 |
| 931219200000 | 292.99 |
| 931305600000 | 292.86 |
| 931392000000 | 292.33 |
| 931478400000 | 295.18 |
| 931737600000 | 294.51 |
| 931824000000 | 290.2799 |
| 931910400000 | 291.68 |
| 931996800000 | 293.13 |
| 932083200000 | 293.92 |
| 932342400000 | 294.21 |
| 932428800000 | 291.72 |
| 932515200000 | 291.23 |
| 932601600000 | 290.5 |
| 932688000000 | 289.26 |
| 932947200000 | 286.24 |
| 933033600000 | 287.71 |
| 933120000000 | 288.75 |
| 933206400000 | 285.18 |
| 933292800000 | 291.14 |
| 933552000000 | 294.14 |
| 933638400000 | 296.35 |
| 933724800000 | 295.95 |
| 933811200000 | 291.47 |
| 933897600000 | 289.73 |
| 934156800000 | 293.52 |
| 934243200000 | 287.99 |
| 934329600000 | 286.22 |
| 934416000000 | 292.13 |
| 934502400000 | 295.32 |
| 934761600000 | 293.72 |
| 934848000000 | 292.7799 |
| 934934400000 | 293.17 |
| 935020800000 | 291.73 |
| 935107200000 | 294.93 |
| 935366400000 | 293.8 |
| 935452800000 | 296.25 |
| 935539200000 | 303.15 |
| 935625600000 | 304.17 |
| 935712000000 | 306.94 |
| 935971200000 | 308.07 |
| 936057600000 | 306.4 |
| 936144000000 | 308.08 |
| 936230400000 | 304.68 |
| 936316800000 | 307.33 |
| 936576000000 | 309.49 |
| 936662400000 | 308.01 |
| 936748800000 | 310.92 |
| 936835200000 | 311.55 |
| 936921600000 | 312.99 |
| 937180800000 | 311.26 |
| 937267200000 | 313.6 |
| 937353600000 | 309.47 |
| 937440000000 | 307.49 |
| 937526400000 | 306.98 |
| 937785600000 | 304.82 |
| 937872000000 | 301.6 |
| 937958400000 | 301.45 |
| 938044800000 | 300.19 |
| 938131200000 | 294.43 |
| 938390400000 | 295.88 |
| 938476800000 | 294.24 |
| 938563200000 | 295.82 |
| 938649600000 | 300.74 |
| 938736000000 | 299.3399 |
| 938995200000 | 303.74 |
| 939081600000 | 305.06 |
| 939168000000 | 306.45 |
| 939254400000 | 306.92 |
| 939340800000 | 305.8 |
| 939600000000 | 304.29 |
| 939686400000 | 300.76 |
| 939772800000 | 298.6 |
| 939859200000 | 297.85 |
| 939945600000 | 290.27 |
| 940204800000 | 286.27 |
| 940291200000 | 289.7 |
| 940377600000 | 290.12 |
| 940464000000 | 291.19 |
| 940550400000 | 294.6 |
| 940809600000 | 295.66 |
| 940896000000 | 295.2 |
| 940982400000 | 292.47 |
| 941068800000 | 289.91 |
| 941155200000 | 291.81 |
| 941414400000 | 293.7 |
| 941500800000 | 294.32 |
| 941587200000 | 295.08 |
| 941673600000 | 297.26 |
| 941760000000 | 296.46 |
| 942019200000 | 295.7799 |
| 942105600000 | 294.41 |
| 942192000000 | 301.33 |
| 942278400000 | 299.5299 |
| 942364800000 | 298.5299 |
| 942624000000 | 298.58 |
| 942710400000 | 300.27 |
| 942796800000 | 300.75 |
| 942883200000 | 303.18 |
| 942969600000 | 303.43 |
| 943228800000 | 303.89 |
| 943315200000 | 303.35 |
| 943401600000 | 303.66 |
| 943488000000 | 309.64 |
| 943574400000 | 311.54 |
| 943833600000 | 313.76 |
| 943920000000 | 307.3 |
| 944006400000 | 306.2799 |
| 944092800000 | 308.45 |
| 944179200000 | 311.82 |
| 944438400000 | 306.86 |
| 944524800000 | 305.47 |
| 944611200000 | 303.41 |
| 944697600000 | 307.88 |
| 944784000000 | 309.44 |
| 945043200000 | 312.41 |
| 945129600000 | 314.69 |
| 945216000000 | 320.47 |
| 945302400000 | 322.35 |
| 945388800000 | 318.13 |
| 945648000000 | 318.77 |
| 945734400000 | 324.43 |
| 945820800000 | 327.94 |
| 945907200000 | 332.61 |
| 945993600000 | 333.12 |
| 946252800000 | 335.68 |
| 946339200000 | 334.85 |
| 946425600000 | 337.98 |
| 946512000000 | 340.9 |
| 946857600000 | 343.15 |
| 946944000000 | 331.97 |
| 947030400000 | 327.81 |
| 947116800000 | 327.25 |
| 947203200000 | 328.68 |
| 947462400000 | 334.58 |
| 947548800000 | 328.76 |
| 947635200000 | 329.77 |
| 947721600000 | 332.02 |
| 947808000000 | 334.94 |
| 948067200000 | 334.05 |
| 948153600000 | 328.44 |
| 948240000000 | 326.91 |
| 948326400000 | 325.76 |
| 948412800000 | 323.33 |
| 948672000000 | 321.64 |
| 948758400000 | 316.0299 |
| 948844800000 | 314.88 |
| 948931200000 | 316.0899 |
| 949017600000 | 310.79 |
| 949276800000 | 305.14 |
| 949363200000 | 305.63 |
| 949449600000 | 306.18 |
| 949536000000 | 313.9 |
| 949622400000 | 319.89 |
| 949881600000 | 321.62 |
| 949968000000 | 320.44 |
| 950054400000 | 318.14 |
| 950140800000 | 319.6 |
| 950227200000 | 319.02 |
| 950486400000 | 320.73 |
| 950572800000 | 315.07 |
| 950659200000 | 314.38 |
| 950745600000 | 315.02 |
| 950832000000 | 313.41 |
| 951091200000 | 309.98 |
| 951177600000 | 312.91 |
| 951264000000 | 319.93 |
| 951350400000 | 314.94 |
| 951436800000 | 315.54 |
| 951696000000 | 312.43 |
| 951782400000 | 314.65 |
| 951868800000 | 320.02 |
| 951955200000 | 318.88 |
| 952041600000 | 320.65 |
| 952300800000 | 320.35 |
| 952387200000 | 317.14 |
| 952473600000 | 310.14 |
| 952560000000 | 307.65 |
| 952646400000 | 306.7799 |
| 952905600000 | 301.66 |
| 952992000000 | 306.67 |
| 953078400000 | 304.81 |
| 953164800000 | 312.72 |
| 953251200000 | 310.89 |
| 953510400000 | 313.27 |
| 953596800000 | 312.26 |
| 953683200000 | 315.88 |
| 953769600000 | 311.71 |
| 953856000000 | 314.98 |
| 954115200000 | 319.73 |
| 954201600000 | 321.73 |
| 954288000000 | 320.56 |
| 954374400000 | 319.19 |
| 954460800000 | 319.33 |
| 954720000000 | 315.6 |
| 954806400000 | 316.65 |
| 954892800000 | 309.69 |
| 954979200000 | 315.35 |
| 955065600000 | 316.66 |
| 955324800000 | 316.7 |
| 955411200000 | 310.46 |
| 955497600000 | 309.12 |
| 955584000000 | 309.08 |
| 955670400000 | 306.74 |
| 955929600000 | 305.16 |
| 956016000000 | 304.81 |
| 956102400000 | 306.02 |
| 956188800000 | 311.13 |
| 956275200000 | 311.2799 |
| 956534400000 | 311.24 |
| 956620800000 | 313.16 |
| 956707200000 | 313.61 |
| 956793600000 | 312.36 |
| 956880000000 | 313.65 |
| 957139200000 | 313.77 |
| 957225600000 | 320.93 |
| 957312000000 | 320.5899 |
| 957398400000 | 326.05 |
| 957484800000 | 326.67 |
| 957744000000 | 327.26 |
| 957830400000 | 321.48 |
| 957916800000 | 312.17 |
| 958003200000 | 316.25 |
| 958089600000 | 317.89 |
| 958348800000 | 317.14 |
| 958435200000 | 325.68 |
| 958521600000 | 321.99 |
| 958608000000 | 320.01 |
| 958694400000 | 309.92 |
| 958953600000 | 308.65 |
| 959040000000 | 310.86 |
| 959126400000 | 301.8399 |
| 959212800000 | 307.83 |
| 959299200000 | 305.02 |
| 959558400000 | 308.61 |
| 959644800000 | 308.21 |
| 959731200000 | 310.15 |
| 959817600000 | 317.67 |
| 959904000000 | 320.39 |
| 960163200000 | 321.11 |
| 960249600000 | 319.68 |
| 960336000000 | 318.21 |
| 960422400000 | 318.83 |
| 960508800000 | 321.06 |
| 960768000000 | 321.12 |
| 960854400000 | 319.47 |
| 960940800000 | 323.74 |
| 961027200000 | 319.48 |
| 961113600000 | 316.8399 |
| 961372800000 | 315.81 |
| 961459200000 | 315.7799 |
| 961545600000 | 310.64 |
| 961632000000 | 310.57 |
| 961718400000 | 314.19 |
| 961977600000 | 315.57 |
| 962064000000 | 316.47 |
| 962150400000 | 316.93 |
| 962236800000 | 309.91 |
| 962323200000 | 311.71 |
| 962582400000 | 313.74 |
| 962668800000 | 318.05 |
| 962755200000 | 315.52 |
| 962841600000 | 315.41 |
| 962928000000 | 321.43 |
| 963187200000 | 316.86 |
| 963273600000 | 318.43 |
| 963360000000 | 325.61 |
| 963446400000 | 327.29 |
| 963532800000 | 328.51 |
| 963792000000 | 323.4 |
| 963878400000 | 320.62 |
| 963964800000 | 321.25 |
| 964051200000 | 323.77 |
| 964137600000 | 319.64 |
| 964396800000 | 320.95 |
| 964483200000 | 317.58 |
| 964569600000 | 317.37 |
| 964656000000 | 315.71 |
| 964742400000 | 313.07 |
| 965001600000 | 315.24 |
| 965088000000 | 316.57 |
| 965174400000 | 315.5899 |
| 965260800000 | 310.81 |
| 965347200000 | 312.81 |
| 965606400000 | 314.13 |
| 965692800000 | 310.8 |
| 965779200000 | 313.72 |
| 965865600000 | 317.61 |
| 965952000000 | 316.91 |
| 966211200000 | 319.48 |
| 966297600000 | 320.2 |
| 966384000000 | 321.19 |
| 966470400000 | 322.73 |
| 966556800000 | 323.25 |
| 966816000000 | 322.16 |
| 966902400000 | 321.26 |
| 966988800000 | 318.68 |
| 967075200000 | 315.35 |
| 967161600000 | 317.31 |
| 967420800000 | 315.6 |
| 967507200000 | 315.96 |
| 967593600000 | 320.31 |
| 967680000000 | 321.47 |
| 967766400000 | 328.21 |
| 968025600000 | 332.89 |
| 968112000000 | 329.74 |
| 968198400000 | 327.93 |
| 968284800000 | 325.26 |
| 968371200000 | 324.71 |
| 968630400000 | 319.42 |
| 968716800000 | 320.5299 |
| 968803200000 | 318.5299 |
| 968889600000 | 319.76 |
| 968976000000 | 317.27 |
| 969235200000 | 311.68 |
| 969321600000 | 310.48 |
| 969408000000 | 305.33 |
| 969494400000 | 300.69 |
| 969580800000 | 300.19 |
| 969840000000 | 304.66 |
| 969926400000 | 301.5899 |
| 970012800000 | 301.76 |
| 970099200000 | 299.13 |
| 970185600000 | 298.86 |
| 970444800000 | 300.69 |
| 970531200000 | 301.64 |
| 970617600000 | 298.25 |
| 970704000000 | 298.79 |
| 970790400000 | 297.29 |
| 971049600000 | 295.05 |
| 971136000000 | 298.07 |
| 971222400000 | 286.98 |
| 971308800000 | 287.11 |
| 971395200000 | 284.47 |
| 971654400000 | 287.29 |
| 971740800000 | 290.97 |
| 971827200000 | 289.71 |
| 971913600000 | 297.25 |
| 972000000000 | 292.93 |
| 972259200000 | 294.19 |
| 972345600000 | 301.45 |
| 972432000000 | 305.69 |
| 972518400000 | 307.36 |
| 972604800000 | 308.79 |
| 972864000000 | 308.55 |
| 972950400000 | 317.2799 |
| 973036800000 | 317.49 |
| 973123200000 | 318.05 |
| 973209600000 | 317.45 |
| 973468800000 | 317.17 |
| 973555200000 | 318.75 |
| 973641600000 | 316.06 |
| 973728000000 | 312.5299 |
| 973814400000 | 307.73 |
| 974073600000 | 302.95 |
| 974160000000 | 307.39 |
| 974246400000 | 310.22 |
| 974332800000 | 312.97 |
| 974419200000 | 310.54 |
| 974678400000 | 305.24 |
| 974764800000 | 308.31 |
| 974851200000 | 305.67 |
| 974937600000 | 307.2 |
| 975024000000 | 308.3399 |
| 975283200000 | 310.86 |
| 975369600000 | 310.13 |
| 975456000000 | 308.8 |
| 975542400000 | 307.26 |
| 975628800000 | 310.45 |
| 975888000000 | 306.61 |
| 975974400000 | 312.8399 |
| 976060800000 | 320.39 |
| 976147200000 | 320.98 |
| 976233600000 | 322.72 |
| 976492800000 | 325.35 |
| 976579200000 | 323.06 |
| 976665600000 | 323.43 |
| 976752000000 | 323.3399 |
| 976838400000 | 317.86 |
| 977097600000 | 318.11 |
| 977184000000 | 319.0899 |
| 977270400000 | 313.19 |
| 977356800000 | 316.5 |
| 977443200000 | 317.94 |
| 977875200000 | 318.62 |
| 977961600000 | 319.75 |
| 978048000000 | 318.86 |
| 978393600000 | 318.02 |
| 978480000000 | 314.71 |
| 978566400000 | 324.01 |
| 978652800000 | 328.21 |
| 978912000000 | 329.5299 |
| 978998400000 | 327.17 |
| 979084800000 | 327.5 |
| 979171200000 | 324.4 |
| 979257600000 | 324.3399 |
| 979516800000 | 325.2 |
| 979603200000 | 326.86 |
| 979689600000 | 328.7 |
| 979776000000 | 329.8399 |
| 979862400000 | 331.22 |
| 980121600000 | 330.98 |
| 980208000000 | 331.39 |
| 980294400000 | 332.88 |
| 980380800000 | 338.05 |
| 980467200000 | 335.93 |
| 980726400000 | 334.04 |
| 980812800000 | 332.48 |
| 980899200000 | 335.95 |
| 980985600000 | 337.86 |
| 981072000000 | 338.24 |
| 981331200000 | 335.04 |
| 981417600000 | 338.77 |
| 981504000000 | 338.36 |
| 981590400000 | 337.2 |
| 981676800000 | 332.51 |
| 981936000000 | 333.77 |
| 982022400000 | 332.99 |
| 982108800000 | 330.47 |
| 982195200000 | 332.2799 |
| 982281600000 | 331.22 |
| 982540800000 | 332.52 |
| 982627200000 | 332.8399 |
| 982713600000 | 331.51 |
| 982800000000 | 329.75 |
| 982886400000 | 330.5899 |
| 983145600000 | 329.43 |
| 983232000000 | 333.07 |
| 983318400000 | 332.72 |
| 983404800000 | 336.95 |
| 983491200000 | 336.46 |
| 983750400000 | 342.13 |
| 983836800000 | 338.16 |
| 983923200000 | 342.13 |
| 984009600000 | 338.66 |
| 984096000000 | 340.1 |
| 984355200000 | 339.38 |
| 984441600000 | 327.26 |
| 984528000000 | 320.7 |
| 984614400000 | 319.62 |
| 984700800000 | 319.21 |
| 984960000000 | 317.02 |
| 985046400000 | 318.74 |
| 985132800000 | 312.26 |
| 985219200000 | 295.71 |
| 985305600000 | 299.6 |
| 985564800000 | 307.77 |
| 985651200000 | 315.94 |
| 985737600000 | 317.25 |
| 985824000000 | 315.66 |
| 985910400000 | 320.46 |
| 986169600000 | 320.99 |
| 986256000000 | 311.44 |
| 986342400000 | 318.83 |
| 986428800000 | 319.13 |
| 986515200000 | 319.44 |
| 986774400000 | 322.93 |
| 986860800000 | 328.96 |
| 986947200000 | 326.02 |
| 987033600000 | 326.11 |
| 987465600000 | 324.3 |
| 987552000000 | 326.61 |
| 987638400000 | 328.91 |
| 987724800000 | 331.33 |
| 987984000000 | 328.87 |
| 988070400000 | 331.01 |
| 988156800000 | 328.18 |
| 988243200000 | 331.21 |
| 988329600000 | 337.12 |
| 988588800000 | 339.39 |
| 988675200000 | 339.1 |
| 988761600000 | 339.11 |
| 988848000000 | 336.7799 |
| 988934400000 | 338.12 |
| 989193600000 | 343.2 |
| 989280000000 | 342.05 |
| 989366400000 | 343.06 |
| 989452800000 | 344.3399 |
| 989539200000 | 343.2 |
| 989798400000 | 343.07 |
| 989884800000 | 346.07 |
| 989971200000 | 344.48 |
| 990057600000 | 349.05 |
| 990144000000 | 348.48 |
| 990403200000 | 350.15 |
| 990489600000 | 346.73 |
| 990576000000 | 344.08 |
| 990662400000 | 344.35 |
| 990748800000 | 342.73 |
| 991008000000 | 347.1 |
| 991094400000 | 342.29 |
| 991180800000 | 337.95 |
| 991267200000 | 342.98 |
| 991353600000 | 340.8 |
| 991612800000 | 341.67 |
| 991699200000 | 343.43 |
| 991785600000 | 346.45 |
| 991872000000 | 344.63 |
| 991958400000 | 344.57 |
| 992217600000 | 342.66 |
| 992304000000 | 338.72 |
| 992390400000 | 339.01 |
| 992476800000 | 334.85 |
| 992563200000 | 329.86 |
| 992822400000 | 326.22 |
| 992908800000 | 330.0299 |
| 992995200000 | 322.22 |
| 993081600000 | 320.8 |
| 993168000000 | 325.6 |
| 993427200000 | 328.16 |
| 993513600000 | 321.54 |
| 993600000000 | 321.6 |
| 993686400000 | 322.5299 |
| 993772800000 | 326.43 |
| 994032000000 | 330.0899 |
| 994118400000 | 332.96 |
| 994204800000 | 335.65 |
| 994291200000 | 333.35 |
| 994377600000 | 329.5 |
| 994636800000 | 329.27 |
| 994723200000 | 329.22 |
| 994809600000 | 327.67 |
| 994896000000 | 328.29 |
| 994982400000 | 328.56 |
| 995241600000 | 328.54 |
| 995328000000 | 327.66 |
| 995414400000 | 328.17 |
| 995500800000 | 326.54 |
| 995587200000 | 324.01 |
| 995846400000 | 324.23 |
| 995932800000 | 322.3 |
| 996019200000 | 314.69 |
| 996105600000 | 314.99 |
| 996192000000 | 320.81 |
| 996451200000 | 323.51 |
| 996537600000 | 324.14 |
| 996624000000 | 324.91 |
| 996710400000 | 326.56 |
| 996796800000 | 326.69 |
| 997056000000 | 327.98 |
| 997142400000 | 327.12 |
| 997228800000 | 326.3 |
| 997315200000 | 324.36 |
| 997401600000 | 324.0899 |
| 997660800000 | 327.71 |
| 997747200000 | 329.43 |
| 997833600000 | 326.49 |
| 997920000000 | 327.87 |
| 998006400000 | 325.22 |
| 998265600000 | 325.33 |
| 998352000000 | 327.79 |
| 998438400000 | 326.64 |
| 998524800000 | 326.17 |
| 998611200000 | 328.24 |
| 998870400000 | 326.61 |
| 998956800000 | 322.82 |
| 999043200000 | 321.69 |
| 999129600000 | 316.96 |
| 999216000000 | 316.15 |
| 999475200000 | 313.42 |
| 999561600000 | 312.8 |
| 999648000000 | 311.8399 |
| 999734400000 | 310.93 |
| 999820800000 | 305.56 |
| 1000080000000 | 300.0299 |
| 1000166400000 | 283.23 |
| 1000252800000 | 289.32 |
| 1000339200000 | 290.18 |
| 1000425600000 | 279.49 |
| 1000684800000 | 280.02 |
| 1000771200000 | 278.14 |
| 1000857600000 | 272.33 |
| 1000944000000 | 258.74 |
| 1001030400000 | 254.7 |
| 1001289600000 | 267.92 |
| 1001376000000 | 274.08 |
| 1001462400000 | 277.38 |
| 1001548800000 | 279.2 |
| 1001635200000 | 280.62 |
| 1001894400000 | 279.5899 |
| 1001980800000 | 282.13 |
| 1002067200000 | 279.73 |
| 1002153600000 | 288.48 |
| 1002240000000 | 290.55 |
| 1002499200000 | 290.39 |
| 1002585600000 | 292.51 |
| 1002672000000 | 296.19 |
| 1002758400000 | 299.68 |
| 1002844800000 | 300.48 |
| 1003104000000 | 298.68 |
| 1003190400000 | 303.57 |
| 1003276800000 | 301.52 |
| 1003363200000 | 296.95 |
| 1003449600000 | 293.43 |
| 1003708800000 | 294.49 |
| 1003795200000 | 301.1 |
| 1003881600000 | 300.85 |
| 1003968000000 | 296.9 |
| 1004054400000 | 300.8 |
| 1004313600000 | 299.51 |
| 1004400000000 | 293.82 |
| 1004486400000 | 295.43 |
| 1004572800000 | 290.05 |
| 1004659200000 | 289.6 |
| 1004918400000 | 293.11 |
| 1005004800000 | 294.6 |
| 1005091200000 | 295.9 |
| 1005177600000 | 300.5299 |
| 1005264000000 | 298.08 |
| 1005523200000 | 295.65 |
| 1005609600000 | 299.29 |
| 1005696000000 | 304.97 |
| 1005782400000 | 307.68 |
| 1005868800000 | 307.82 |
| 1006128000000 | 312.95 |
| 1006214400000 | 311.5299 |
| 1006300800000 | 311.08 |
| 1006387200000 | 311.19 |
| 1006473600000 | 310.63 |
| 1006732800000 | 312.26 |
| 1006819200000 | 311.68 |
| 1006905600000 | 308.07 |
| 1006992000000 | 308.0299 |
| 1007078400000 | 311.12 |
| 1007337600000 | 309.39 |
| 1007424000000 | 316.98 |
| 1007510400000 | 321.45 |
| 1007596800000 | 318.44 |
| 1007683200000 | 322.7799 |
| 1007942400000 | 321.88 |
| 1008028800000 | 324.62 |
| 1008115200000 | 321.92 |
| 1008201600000 | 315.26 |
| 1008288000000 | 312.07 |
| 1008547200000 | 317.87 |
| 1008633600000 | 316.54 |
| 1008720000000 | 313.77 |
| 1008806400000 | 312.47 |
| 1008892800000 | 315.7 |
| 1009152000000 | 315.44 |
| 1009411200000 | 319.39 |
| 1009497600000 | 319.11 |
| 1009756800000 | 319.13 |
| 1009929600000 | 319.41 |
| 1010016000000 | 324.2 |
| 1010102400000 | 326.54 |
| 1010361600000 | 325.0899 |
| 1010448000000 | 324.38 |
| 1010534400000 | 325.33 |
| 1010620800000 | 319.49 |
| 1010707200000 | 318.43 |
| 1010966400000 | 314.27 |
| 1011052800000 | 317.63 |
| 1011139200000 | 311.79 |
| 1011225600000 | 316.22 |
| 1011312000000 | 312.7 |
| 1011571200000 | 309.58 |
| 1011657600000 | 310.86 |
| 1011744000000 | 311.87 |
| 1011830400000 | 313.66 |
| 1011916800000 | 311.87 |
| 1012176000000 | 315.97 |
| 1012262400000 | 311.24 |
| 1012348800000 | 309 |
| 1012435200000 | 312.5899 |
| 1012521600000 | 315.02 |
| 1012780800000 | 312.32 |
| 1012867200000 | 308.83 |
| 1012953600000 | 307.64 |
| 1013040000000 | 309.97 |
| 1013126400000 | 309.5299 |
| 1013385600000 | 310.67 |
| 1013472000000 | 312.63 |
| 1013558400000 | 313.96 |
| 1013644800000 | 318.04 |
| 1013731200000 | 318.19 |
| 1013990400000 | 315.38 |
| 1014076800000 | 312.02 |
| 1014163200000 | 311.19 |
| 1014249600000 | 315.44 |
| 1014336000000 | 312.86 |
| 1014595200000 | 316.83 |
| 1014681600000 | 320.71 |
| 1014768000000 | 323.71 |
| 1014854400000 | 321.49 |
| 1014940800000 | 323.37 |
| 1015200000000 | 330.15 |
| 1015286400000 | 331.54 |
| 1015372800000 | 330.83 |
| 1015459200000 | 333.5 |
| 1015545600000 | 334.45 |
| 1015804800000 | 331.73 |
| 1015891200000 | 328.76 |
| 1015977600000 | 328.58 |
| 1016064000000 | 329.99 |
| 1016150400000 | 330.11 |
| 1016409600000 | 332.7799 |
| 1016496000000 | 338.21 |
| 1016582400000 | 337.6 |
| 1016668800000 | 335.85 |
| 1016755200000 | 337.27 |
| 1017014400000 | 335.88 |
| 1017100800000 | 335.64 |
| 1017187200000 | 336.0299 |
| 1017273600000 | 337.49 |
| 1017705600000 | 336.58 |
| 1017792000000 | 333.9 |
| 1017878400000 | 332.19 |
| 1017964800000 | 330.46 |
| 1018224000000 | 326.1 |
| 1018310400000 | 326.11 |
| 1018396800000 | 327.29 |
| 1018483200000 | 325.64 |
| 1018569600000 | 329.16 |
| 1018828800000 | 330.45 |
| 1018915200000 | 333.71 |
| 1019001600000 | 338.61 |
| 1019088000000 | 337.8399 |
| 1019174400000 | 341.15 |
| 1019433600000 | 341.45 |
| 1019520000000 | 339.76 |
| 1019606400000 | 339.04 |
| 1019692800000 | 333.06 |
| 1019779200000 | 333.99 |
| 1020038400000 | 334.97 |
| 1020124800000 | 335.76 |
| 1020211200000 | 335.3 |
| 1020297600000 | 334.02 |
| 1020384000000 | 333.8399 |
| 1020643200000 | 335.68 |
| 1020729600000 | 331.74 |
| 1020816000000 | 336.91 |
| 1020902400000 | 337.17 |
| 1020988800000 | 339.12 |
| 1021248000000 | 340.8399 |
| 1021334400000 | 341.92 |
| 1021420800000 | 343.4 |
| 1021507200000 | 342.58 |
| 1021593600000 | 342.27 |
| 1021852800000 | 342.74 |
| 1021939200000 | 340.58 |
| 1022025600000 | 339.2 |
| 1022112000000 | 337.04 |
| 1022198400000 | 338.92 |
| 1022457600000 | 341.26 |
| 1022544000000 | 340.63 |
| 1022630400000 | 341.22 |
| 1022716800000 | 334.72 |
| 1022803200000 | 335.41 |
| 1023062400000 | 334.19 |
| 1023148800000 | 330.16 |
| 1023235200000 | 328.2 |
| 1023321600000 | 328.02 |
| 1023408000000 | 322.37 |
| 1023667200000 | 324.5899 |
| 1023753600000 | 325.08 |
| 1023840000000 | 323.15 |
| 1023926400000 | 322.7 |
| 1024012800000 | 316.54 |
| 1024272000000 | 321.39 |
| 1024358400000 | 320.3 |
| 1024444800000 | 319.71 |
| 1024531200000 | 314.49 |
| 1024617600000 | 311.8399 |
| 1024876800000 | 307.61 |
| 1024963200000 | 311.65 |
| 1025049600000 | 308.51 |
| 1025136000000 | 309.47 |
| 1025222400000 | 316.74 |
| 1025481600000 | 313.52 |
| 1025568000000 | 311.55 |
| 1025654400000 | 304.94 |
| 1025740800000 | 306.79 |
| 1025827200000 | 313.25 |
| 1026086400000 | 314.41 |
| 1026172800000 | 312.39 |
| 1026259200000 | 307.67 |
| 1026345600000 | 299.02 |
| 1026432000000 | 299.75 |
| 1026691200000 | 292.69 |
| 1026777600000 | 286.5899 |
| 1026864000000 | 292.3399 |
| 1026950400000 | 292.31 |
| 1027036800000 | 285.37 |
| 1027296000000 | 278.17 |
| 1027382400000 | 273.16 |
| 1027468800000 | 266.64 |
| 1027555200000 | 267.86 |
| 1027641600000 | 252.23 |
| 1027900800000 | 263.8 |
| 1027987200000 | 264.98 |
| 1028073600000 | 265.52 |
| 1028160000000 | 258.11 |
| 1028246400000 | 249.42 |
| 1028505600000 | 240.24 |
| 1028592000000 | 244.16 |
| 1028678400000 | 247.35 |
| 1028764800000 | 254.25 |
| 1028851200000 | 257.65 |
| 1029110400000 | 254.73 |
| 1029196800000 | 256.68 |
| 1029283200000 | 251.76 |
| 1029369600000 | 256.17 |
| 1029456000000 | 256.32 |
| 1029715200000 | 261.06 |
| 1029801600000 | 262.76 |
| 1029888000000 | 268.22 |
| 1029974400000 | 274.6 |
| 1030060800000 | 272.7 |
| 1030320000000 | 272 |
| 1030406400000 | 278.63 |
| 1030492800000 | 271.0299 |
| 1030579200000 | 265.87 |
| 1030665600000 | 266.76 |
| 1030924800000 | 264.01 |
| 1031011200000 | 256.29 |
| 1031097600000 | 259.22 |
| 1031184000000 | 257.39 |
| 1031270400000 | 259.7799 |
| 1031529600000 | 258.82 |
| 1031616000000 | 262.63 |
| 1031702400000 | 267.42 |
| 1031788800000 | 262.06 |
| 1031875200000 | 259.29 |
| 1032134400000 | 258.18 |
| 1032220800000 | 256.76 |
| 1032307200000 | 250.27 |
| 1032393600000 | 248.93 |
| 1032480000000 | 251.15 |
| 1032739200000 | 245.25 |
| 1032825600000 | 236.99 |
| 1032912000000 | 237.21 |
| 1032998400000 | 243.65 |
| 1033084800000 | 244.24 |
| 1033344000000 | 231.86 |
| 1033430400000 | 230.57 |
| 1033516800000 | 232.02 |
| 1033603200000 | 229.49 |
| 1033689600000 | 223.01 |
| 1033948800000 | 220.85 |
| 1034035200000 | 220.38 |
| 1034121600000 | 217.85 |
| 1034208000000 | 220.33 |
| 1034294400000 | 230.05 |
| 1034553600000 | 229.45 |
| 1034640000000 | 240 |
| 1034726400000 | 238.48 |
| 1034812800000 | 245.17 |
| 1034899200000 | 243.14 |
| 1035158400000 | 243.04 |
| 1035244800000 | 233.19 |
| 1035331200000 | 228.55 |
| 1035417600000 | 230.86 |
| 1035504000000 | 222.97 |
| 1035763200000 | 223.53 |
| 1035849600000 | 216.44 |
| 1035936000000 | 224.7 |
| 1036022400000 | 231.82 |
| 1036108800000 | 226.9 |
| 1036368000000 | 237.65 |
| 1036454400000 | 240.24 |
| 1036540800000 | 238.56 |
| 1036627200000 | 235.58 |
| 1036713600000 | 235.86 |
| 1036972800000 | 235.71 |
| 1037059200000 | 239.36 |
| 1037145600000 | 238.94 |
| 1037232000000 | 245.97 |
| 1037318400000 | 245.69 |
| 1037577600000 | 247.82 |
| 1037664000000 | 245.74 |
| 1037750400000 | 244.4 |
| 1037836800000 | 250.46 |
| 1037923200000 | 252.31 |
| 1038182400000 | 252.43 |
| 1038268800000 | 248.98 |
| 1038355200000 | 254.2 |
| 1038441600000 | 254.29 |
| 1038528000000 | 262.4 |
| 1038787200000 | 261.7 |
| 1038873600000 | 255.98 |
| 1038960000000 | 254.18 |
| 1039046400000 | 251.37 |
| 1039132800000 | 248.38 |
| 1039392000000 | 245.74 |
| 1039478400000 | 243.73 |
| 1039564800000 | 246.13 |
| 1039651200000 | 244.47 |
| 1039737600000 | 240.67 |
| 1039996800000 | 242.17 |
| 1040083200000 | 241.41 |
| 1040169600000 | 237.96 |
| 1040256000000 | 237.11 |
| 1040342400000 | 240.08 |
| 1040601600000 | 238.56 |
| 1040688000000 | 237.82 |
| 1040947200000 | 235.61 |
| 1041206400000 | 234.75 |
| 1041292800000 | 237.1 |
| 1041465600000 | 243.09 |
| 1041552000000 | 245.72 |
| 1041811200000 | 247.06 |
| 1041897600000 | 245.16 |
| 1041984000000 | 241.37 |
| 1042070400000 | 242.64 |
| 1042156800000 | 242.75 |
| 1042416000000 | 241.7 |
| 1042502400000 | 239.34 |
| 1042588800000 | 235.73 |
| 1042675200000 | 238.75 |
| 1042761600000 | 236.46 |
| 1043020800000 | 235.07 |
| 1043107200000 | 230.7 |
| 1043193600000 | 227.17 |
| 1043280000000 | 221.56 |
| 1043366400000 | 222.3 |
| 1043625600000 | 214.92 |
| 1043712000000 | 216.27 |
| 1043798400000 | 213.47 |
| 1043884800000 | 217.3 |
| 1043971200000 | 223.03 |
| 1044230400000 | 226.89 |
| 1044316800000 | 219.92 |
| 1044403200000 | 220.69 |
| 1044489600000 | 219.56 |
| 1044576000000 | 215.55 |
| 1044835200000 | 214.23 |
| 1044921600000 | 220 |
| 1045008000000 | 221.49 |
| 1045094400000 | 220 |
| 1045180800000 | 222.57 |
| 1045440000000 | 224 |
| 1045526400000 | 226.71 |
| 1045612800000 | 223.95 |
| 1045699200000 | 220.81 |
| 1045785600000 | 221.2 |
| 1046044800000 | 218.77 |
| 1046131200000 | 210.92 |
| 1046217600000 | 208.73 |
| 1046304000000 | 214.54 |
| 1046390400000 | 217.51 |
| 1046649600000 | 215.11 |
| 1046736000000 | 212.38 |
| 1046822400000 | 211.97 |
| 1046908800000 | 208.86 |
| 1046995200000 | 205.51 |
| 1047254400000 | 200.66 |
| 1047340800000 | 198.77 |
| 1047427200000 | 193.81 |
| 1047513600000 | 203.75 |
| 1047600000000 | 212.8 |
| 1047859200000 | 216.88 |
| 1047945600000 | 218.54 |
| 1048032000000 | 221.92 |
| 1048118400000 | 220.04 |
| 1048204800000 | 227.57 |
| 1048464000000 | 217.48 |
| 1048550400000 | 220.65 |
| 1048636800000 | 220.33 |
| 1048723200000 | 218.42 |
| 1048809600000 | 216.7 |
| 1049068800000 | 212.07 |
| 1049155200000 | 209.74 |
| 1049241600000 | 216.16 |
| 1049328000000 | 220.29 |
| 1049414400000 | 223.02 |
| 1049673600000 | 229.13 |
| 1049760000000 | 226.6 |
| 1049846400000 | 229.57 |
| 1049932800000 | 226.24 |
| 1050019200000 | 228.63 |
| 1050278400000 | 230.31 |
| 1050364800000 | 232.79 |
| 1050451200000 | 229.63 |
| 1050537600000 | 230.56 |
| 1050969600000 | 229.96 |
| 1051056000000 | 233.25 |
| 1051142400000 | 229.36 |
| 1051228800000 | 232.26 |
| 1051488000000 | 235.97 |
| 1051574400000 | 239.37 |
| 1051660800000 | 237.65 |
| 1051747200000 | 237.8 |
| 1051833600000 | 239.36 |
| 1052092800000 | 242.88 |
| 1052179200000 | 247.85 |
| 1052265600000 | 242.9 |
| 1052352000000 | 236.2 |
| 1052438400000 | 237.23 |
| 1052697600000 | 235.43 |
| 1052784000000 | 236.42 |
| 1052870400000 | 235.13 |
| 1052956800000 | 235.67 |
| 1053043200000 | 237.72 |
| 1053302400000 | 231.49 |
| 1053388800000 | 234.3 |
| 1053475200000 | 231.66 |
| 1053561600000 | 232.05 |
| 1053648000000 | 227.49 |
| 1053907200000 | 228.8 |
| 1053993600000 | 226.63 |
| 1054080000000 | 228.65 |
| 1054166400000 | 229.45 |
| 1054252800000 | 232.33 |
| 1054512000000 | 235.52 |
| 1054598400000 | 233.7 |
| 1054684800000 | 236.79 |
| 1054771200000 | 236.64 |
| 1054857600000 | 240.54 |
| 1055116800000 | 238.63 |
| 1055203200000 | 239.97 |
| 1055289600000 | 242.03 |
| 1055376000000 | 244.43 |
| 1055462400000 | 242.75 |
| 1055721600000 | 249.55 |
| 1055808000000 | 250.42 |
| 1055894400000 | 247.17 |
| 1055980800000 | 247.07 |
| 1056067200000 | 249.18 |
| 1056326400000 | 245.22 |
| 1056412800000 | 243.69 |
| 1056499200000 | 245.14 |
| 1056585600000 | 243.94 |
| 1056672000000 | 245.83 |
| 1056931200000 | 243.66 |
| 1057017600000 | 242.55 |
| 1057104000000 | 247.09 |
| 1057190400000 | 250.54 |
| 1057276800000 | 248.35 |
| 1057536000000 | 257.24 |
| 1057622400000 | 260.4 |
| 1057708800000 | 259.66 |
| 1057795200000 | 256.63 |
| 1057881600000 | 258.5 |
| 1058140800000 | 261.38 |
| 1058227200000 | 260.56 |
| 1058313600000 | 259.57 |
| 1058400000000 | 258.0299 |
| 1058486400000 | 259.48 |
| 1058745600000 | 256.49 |
| 1058832000000 | 253.47 |
| 1058918400000 | 251.23 |
| 1059004800000 | 256.49 |
| 1059091200000 | 255.19 |
| 1059350400000 | 261.0299 |
| 1059436800000 | 260.33 |
| 1059523200000 | 263.22 |
| 1059609600000 | 266.35 |
| 1059696000000 | 265.0299 |
| 1059955200000 | 263.52 |
| 1060041600000 | 265.1 |
| 1060128000000 | 261.64 |
| 1060214400000 | 261.17 |
| 1060300800000 | 261.79 |
| 1060560000000 | 262.21 |
| 1060646400000 | 262.07 |
| 1060732800000 | 263.08 |
| 1060819200000 | 265.38 |
| 1060905600000 | 270.23 |
| 1061164800000 | 271.22 |
| 1061251200000 | 274.76 |
| 1061337600000 | 273.5899 |
| 1061424000000 | 273.45 |
| 1061510400000 | 274.0899 |
| 1061769600000 | 271.61 |
| 1061856000000 | 269.02 |
| 1061942400000 | 270.85 |
| 1062028800000 | 270.76 |
| 1062115200000 | 272.05 |
| 1062374400000 | 276.0299 |
| 1062460800000 | 274.73 |
| 1062547200000 | 278.9 |
| 1062633600000 | 275.79 |
| 1062720000000 | 276.88 |
| 1062979200000 | 277.13 |
| 1063065600000 | 273.88 |
| 1063152000000 | 267.87 |
| 1063238400000 | 267.67 |
| 1063324800000 | 266.82 |
| 1063584000000 | 269.93 |
| 1063670400000 | 271.68 |
| 1063756800000 | 273.02 |
| 1063843200000 | 275.77 |
| 1063929600000 | 274.3 |
| 1064188800000 | 268.22 |
| 1064275200000 | 266.5 |
| 1064361600000 | 266.25 |
| 1064448000000 | 263.11 |
| 1064534400000 | 261.33 |
| 1064793600000 | 258.91 |
| 1064880000000 | 253.77 |
| 1064966400000 | 257.36 |
| 1065052800000 | 256.35 |
| 1065139200000 | 263.45 |
| 1065398400000 | 264.95 |
| 1065484800000 | 262.7799 |
| 1065571200000 | 262.56 |
| 1065657600000 | 265.36 |
| 1065744000000 | 265.8399 |
| 1066003200000 | 269.6 |
| 1066089600000 | 270.54 |
| 1066176000000 | 273.77 |
| 1066262400000 | 270.83 |
| 1066348800000 | 269.91 |
| 1066608000000 | 270.1 |
| 1066694400000 | 267.95 |
| 1066780800000 | 262.62 |
| 1066867200000 | 260.94 |
| 1066953600000 | 262.5899 |
| 1067212800000 | 264.65 |
| 1067299200000 | 266.47 |
| 1067385600000 | 269.02 |
| 1067472000000 | 270.74 |
| 1067558400000 | 271.7 |
| 1067817600000 | 274.8 |
| 1067904000000 | 274.0299 |
| 1067990400000 | 271.52 |
| 1068076800000 | 271.83 |
| 1068163200000 | 276.18 |
| 1068422400000 | 275.1 |
| 1068508800000 | 274.23 |
| 1068595200000 | 275.89 |
| 1068681600000 | 277.12 |
| 1068768000000 | 282.24 |
| 1069027200000 | 275.87 |
| 1069113600000 | 277.69 |
| 1069200000000 | 275.0299 |
| 1069286400000 | 273.51 |
| 1069372800000 | 277.1 |
| 1069632000000 | 278.65 |
| 1069718400000 | 279.43 |
| 1069804800000 | 281.73 |
| 1069891200000 | 284.88 |
| 1069977600000 | 282.4 |
| 1070236800000 | 287.83 |
| 1070323200000 | 289.58 |
| 1070409600000 | 290.8399 |
| 1070496000000 | 289.71 |
| 1070582400000 | 288.51 |
| 1070841600000 | 286.54 |
| 1070928000000 | 287.94 |
| 1071014400000 | 285.58 |
| 1071100800000 | 287.58 |
| 1071187200000 | 288.33 |
| 1071446400000 | 289.3399 |
| 1071532800000 | 287.93 |
| 1071619200000 | 288.41 |
| 1071705600000 | 287.8 |
| 1071792000000 | 289.1 |
| 1072051200000 | 290.23 |
| 1072137600000 | 291.29 |
| 1072224000000 | 292 |
| 1072656000000 | 291.91 |
| 1072742400000 | 291.5299 |
| 1072828800000 | 293.42 |
| 1073001600000 | 296.76 |
| 1073260800000 | 297.62 |
| 1073347200000 | 296.41 |
| 1073433600000 | 294.92 |
| 1073520000000 | 297.71 |
| 1073606400000 | 295.42 |
| 1073865600000 | 296.63 |
| 1073952000000 | 297.1 |
| 1074038400000 | 300.62 |
| 1074124800000 | 300.98 |
| 1074211200000 | 303.16 |
| 1074470400000 | 302.56 |
| 1074556800000 | 302.66 |
| 1074643200000 | 302.73 |
| 1074729600000 | 304.07 |
| 1074816000000 | 302.23 |
| 1075075200000 | 302.0299 |
| 1075161600000 | 304.99 |
| 1075248000000 | 302.44 |
| 1075334400000 | 300.8399 |
| 1075420800000 | 301.8 |
| 1075680000000 | 303.7799 |
| 1075766400000 | 300.89 |
| 1075852800000 | 299.96 |
| 1075939200000 | 301.08 |
| 1076025600000 | 303.16 |
| 1076284800000 | 306.44 |
| 1076371200000 | 304.36 |
| 1076457600000 | 306.32 |
| 1076544000000 | 307.7799 |
| 1076630400000 | 306.1 |
| 1076889600000 | 306.7799 |
| 1076976000000 | 308.67 |
| 1077062400000 | 307.46 |
| 1077148800000 | 310.15 |
| 1077235200000 | 308.85 |
| 1077494400000 | 309.57 |
| 1077580800000 | 305.66 |
| 1077667200000 | 304.5299 |
| 1077753600000 | 306.43 |
| 1077840000000 | 309.37 |
| 1078099200000 | 314.3 |
| 1078185600000 | 318.27 |
| 1078272000000 | 317.96 |
| 1078358400000 | 319.24 |
| 1078444800000 | 320.02 |
| 1078704000000 | 321.41 |
| 1078790400000 | 315.0299 |
| 1078876800000 | 312.42 |
| 1078963200000 | 305.54 |
| 1079049600000 | 306.08 |
| 1079308800000 | 300.63 |
| 1079395200000 | 301.58 |
| 1079481600000 | 307.63 |
| 1079568000000 | 309.96 |
| 1079654400000 | 304.58 |
| 1079913600000 | 298.86 |
| 1080000000000 | 300.24 |
| 1080086400000 | 299.37 |
| 1080172800000 | 303.15 |
| 1080259200000 | 306.6 |
| 1080518400000 | 309 |
| 1080604800000 | 309.01 |
| 1080691200000 | 308.91 |
| 1080777600000 | 311.24 |
| 1080864000000 | 315.99 |
| 1081123200000 | 317.36 |
| 1081209600000 | 317.87 |
| 1081296000000 | 317.97 |
| 1081382400000 | 317.5899 |
| 1081814400000 | 318.9 |
| 1081900800000 | 315.24 |
| 1081987200000 | 316.5899 |
| 1082073600000 | 317.11 |
| 1082332800000 | 317.06 |
| 1082419200000 | 321.3 |
| 1082505600000 | 318.81 |
| 1082592000000 | 324.47 |
| 1082678400000 | 327.67 |
| 1082937600000 | 327.81 |
| 1083024000000 | 328.06 |
| 1083110400000 | 325.61 |
| 1083196800000 | 319.83 |
| 1083283200000 | 319.22 |
| 1083542400000 | 323.05 |
| 1083628800000 | 324.08 |
| 1083715200000 | 324.73 |
| 1083801600000 | 318.87 |
| 1083888000000 | 317.06 |
| 1084147200000 | 307.62 |
| 1084233600000 | 311.0299 |
| 1084320000000 | 308.55 |
| 1084406400000 | 311.86 |
| 1084492800000 | 310.62 |
| 1084752000000 | 306.83 |
| 1084838400000 | 306.72 |
| 1084924800000 | 311.99 |
| 1085011200000 | 309.92 |
| 1085097600000 | 311.48 |
| 1085356800000 | 313.12 |
| 1085443200000 | 312.04 |
| 1085529600000 | 314.96 |
| 1085616000000 | 316.97 |
| 1085702400000 | 316.7799 |
| 1085961600000 | 317.5 |
| 1086048000000 | 313.42 |
| 1086134400000 | 315.87 |
| 1086220800000 | 315.8 |
| 1086307200000 | 319.99 |
| 1086566400000 | 322.07 |
| 1086652800000 | 323.27 |
| 1086739200000 | 322.5 |
| 1086825600000 | 323.4 |
| 1086912000000 | 323.35 |
| 1087171200000 | 320.57 |
| 1087257600000 | 322.7 |
| 1087344000000 | 323.8399 |
| 1087430400000 | 325.12 |
| 1087516800000 | 325.61 |
| 1087776000000 | 324.38 |
| 1087862400000 | 322.2799 |
| 1087948800000 | 323.73 |
| 1088035200000 | 324.61 |
| 1088121600000 | 323.66 |
| 1088380800000 | 327.02 |
| 1088467200000 | 327.77 |
| 1088553600000 | 327.5899 |
| 1088640000000 | 327.33 |
| 1088726400000 | 325.3399 |
| 1088985600000 | 324.43 |
| 1089072000000 | 324.79 |
| 1089158400000 | 325.15 |
| 1089244800000 | 325.08 |
| 1089331200000 | 325.26 |
| 1089590400000 | 325.74 |
| 1089676800000 | 326.39 |
| 1089763200000 | 326.19 |
| 1089849600000 | 324.76 |
| 1089936000000 | 326.1 |
| 1090195200000 | 324.64 |
| 1090281600000 | 324.45 |
| 1090368000000 | 326.14 |
| 1090454400000 | 322.3399 |
| 1090540800000 | 322.0299 |
| 1090800000000 | 320.62 |
| 1090886400000 | 323.77 |
| 1090972800000 | 323.57 |
| 1091059200000 | 328.0299 |
| 1091145600000 | 328.94 |
| 1091404800000 | 328.47 |
| 1091491200000 | 330.58 |
| 1091577600000 | 328.72 |
| 1091664000000 | 331.27 |
| 1091750400000 | 324.2 |
| 1092009600000 | 321.73 |
| 1092096000000 | 321.5899 |
| 1092182400000 | 320.93 |
| 1092268800000 | 321.8 |
| 1092355200000 | 321.76 |
| 1092614400000 | 323.88 |
| 1092700800000 | 325.27 |
| 1092787200000 | 324.02 |
| 1092873600000 | 325.12 |
| 1092960000000 | 324.79 |
| 1093219200000 | 329.19 |
| 1093305600000 | 330.52 |
| 1093392000000 | 331.69 |
| 1093478400000 | 334.0299 |
| 1093564800000 | 336.15 |
| 1093824000000 | 335.46 |
| 1093910400000 | 333.5899 |
| 1093996800000 | 335.45 |
| 1094083200000 | 335.8399 |
| 1094169600000 | 337.38 |
| 1094428800000 | 338.81 |
| 1094515200000 | 341.65 |
| 1094601600000 | 343.69 |
| 1094688000000 | 340.14 |
| 1094774400000 | 341.7 |
| 1095033600000 | 343.9 |
| 1095120000000 | 340.96 |
| 1095206400000 | 340.38 |
| 1095292800000 | 341.3 |
| 1095379200000 | 342.41 |
| 1095638400000 | 341.44 |
| 1095724800000 | 341.88 |
| 1095811200000 | 341.77 |
| 1095897600000 | 338.04 |
| 1095984000000 | 337.4 |
| 1096243200000 | 337.98 |
| 1096329600000 | 338.44 |
| 1096416000000 | 342.31 |
| 1096502400000 | 340.5899 |
| 1096588800000 | 346.83 |
| 1096848000000 | 350.17 |
| 1096934400000 | 351.02 |
| 1097020800000 | 351.41 |
| 1097107200000 | 350.05 |
| 1097193600000 | 350.41 |
| 1097452800000 | 349.52 |
| 1097539200000 | 348.46 |
| 1097625600000 | 349.89 |
| 1097712000000 | 346.9 |
| 1097798400000 | 345.36 |
| 1098057600000 | 344.18 |
| 1098144000000 | 346.23 |
| 1098230400000 | 343.67 |
| 1098316800000 | 344.63 |
| 1098403200000 | 345.76 |
| 1098662400000 | 340.04 |
| 1098748800000 | 339.93 |
| 1098835200000 | 343.13 |
| 1098921600000 | 346.57 |
| 1099008000000 | 344.2799 |
| 1099267200000 | 346.92 |
| 1099353600000 | 349.7799 |
| 1099440000000 | 352.42 |
| 1099526400000 | 351.1 |
| 1099612800000 | 354.47 |
| 1099872000000 | 352.7799 |
| 1099958400000 | 351.57 |
| 1100044800000 | 353.41 |
| 1100131200000 | 357.8399 |
| 1100217600000 | 357.65 |
| 1100476800000 | 357.32 |
| 1100563200000 | 354.49 |
| 1100649600000 | 357.07 |
| 1100736000000 | 355.87 |
| 1100822400000 | 354.11 |
| 1101081600000 | 351.74 |
| 1101168000000 | 353.69 |
| 1101254400000 | 352.7 |
| 1101340800000 | 355.48 |
| 1101427200000 | 355.72 |
| 1101686400000 | 354.07 |
| 1101772800000 | 351.7 |
| 1101859200000 | 356.51 |
| 1101945600000 | 358.3 |
| 1102032000000 | 356.9 |
| 1102291200000 | 355.41 |
| 1102377600000 | 357.0899 |
| 1102464000000 | 356.86 |
| 1102550400000 | 355.22 |
| 1102636800000 | 356.13 |
| 1102896000000 | 359.56 |
| 1102982400000 | 362.13 |
| 1103068800000 | 364.14 |
| 1103155200000 | 365.0899 |
| 1103241600000 | 361.36 |
| 1103500800000 | 363.99 |
| 1103587200000 | 365.37 |
| 1103673600000 | 366.7799 |
| 1103760000000 | 366.99 |
| 1103846400000 | 366.87 |
| 1104105600000 | 366.81 |
| 1104192000000 | 367.12 |
| 1104278400000 | 367.7799 |
| 1104364800000 | 368.39 |
| 1104451200000 | 366.97 |
| 1104710400000 | 372.21 |
| 1104796800000 | 376.42 |
| 1104883200000 | 372.7799 |
| 1104969600000 | 376.02 |
| 1105056000000 | 376.15 |
| 1105315200000 | 376.85 |
| 1105401600000 | 375.2799 |
| 1105488000000 | 374.81 |
| 1105574400000 | 377.04 |
| 1105660800000 | 382.1 |
| 1105920000000 | 384.5299 |
| 1106006400000 | 385.07 |
| 1106092800000 | 387.14 |
| 1106179200000 | 386.46 |
| 1106265600000 | 387.25 |
| 1106524800000 | 384.56 |
| 1106611200000 | 389.04 |
| 1106697600000 | 389.37 |
| 1106784000000 | 391.95 |
| 1106870400000 | 390.77 |
| 1107129600000 | 392.83 |
| 1107216000000 | 394.49 |
| 1107302400000 | 397.23 |
| 1107388800000 | 398.69 |
| 1107475200000 | 406.37 |
| 1107734400000 | 408.19 |
| 1107820800000 | 405.42 |
| 1107907200000 | 404.21 |
| 1107993600000 | 403.08 |
| 1108080000000 | 407.97 |
| 1108339200000 | 408.3399 |
| 1108425600000 | 410.9 |
| 1108512000000 | 406.91 |
| 1108598400000 | 406.97 |
| 1108684800000 | 406.02 |
| 1108944000000 | 399.88 |
| 1109030400000 | 395.93 |
| 1109116800000 | 394.0299 |
| 1109203200000 | 392.64 |
| 1109289600000 | 398.63 |
| 1109548800000 | 399.95 |
| 1109635200000 | 403.2799 |
| 1109721600000 | 399.91 |
| 1109808000000 | 399.25 |
| 1109894400000 | 400.65 |
| 1110153600000 | 400.73 |
| 1110240000000 | 401.11 |
| 1110326400000 | 397.85 |
| 1110412800000 | 394.49 |
| 1110499200000 | 394.33 |
| 1110758400000 | 394.29 |
| 1110844800000 | 395.79 |
| 1110931200000 | 392.08 |
| 1111017600000 | 391.93 |
| 1111104000000 | 392.3 |
| 1111363200000 | 391.4 |
| 1111449600000 | 390.29 |
| 1111536000000 | 388.3 |
| 1111622400000 | 390.7 |
| 1112054400000 | 389.42 |
| 1112140800000 | 389.37 |
| 1112227200000 | 389.17 |
| 1112313600000 | 391.65 |
| 1112572800000 | 390.4 |
| 1112659200000 | 393.92 |
| 1112745600000 | 395.88 |
| 1112832000000 | 396.08 |
| 1112918400000 | 396.99 |
| 1113177600000 | 397.93 |
| 1113264000000 | 397.5899 |
| 1113350400000 | 401.0899 |
| 1113436800000 | 398.15 |
| 1113523200000 | 388.82 |
| 1113782400000 | 379.88 |
| 1113868800000 | 381.38 |
| 1113955200000 | 379.71 |
| 1114041600000 | 377.86 |
| 1114128000000 | 382.14 |
| 1114387200000 | 381.56 |
| 1114473600000 | 382.37 |
| 1114560000000 | 374.5299 |
| 1114646400000 | 375.45 |
| 1114732800000 | 377.61 |
| 1114992000000 | 381.4 |
| 1115078400000 | 381.72 |
| 1115164800000 | 384.13 |
| 1115251200000 | 385.32 |
| 1115337600000 | 388.0899 |
| 1115596800000 | 388.22 |
| 1115683200000 | 388.52 |
| 1115769600000 | 386.93 |
| 1115856000000 | 389.8399 |
| 1115942400000 | 389.42 |
| 1116201600000 | 389.86 |
| 1116288000000 | 390.05 |
| 1116374400000 | 398.22 |
| 1116460800000 | 400.51 |
| 1116547200000 | 400.75 |
| 1116806400000 | 402.37 |
| 1116892800000 | 401.02 |
| 1116979200000 | 402.89 |
| 1117065600000 | 404.73 |
| 1117152000000 | 403.19 |
| 1117411200000 | 407.33 |
| 1117497600000 | 405.93 |
| 1117584000000 | 411.6 |
| 1117670400000 | 409.65 |
| 1117756800000 | 408.96 |
| 1118016000000 | 408.67 |
| 1118102400000 | 411.49 |
| 1118188800000 | 410.91 |
| 1118275200000 | 412.17 |
| 1118361600000 | 416.37 |
| 1118620800000 | 422.23 |
| 1118707200000 | 421.2 |
| 1118793600000 | 419.71 |
| 1118880000000 | 422.76 |
| 1118966400000 | 424.81 |
| 1119225600000 | 423.05 |
| 1119312000000 | 425.85 |
| 1119398400000 | 426.15 |
| 1119484800000 | 427.59 |
| 1119571200000 | 424.24 |
| 1119830400000 | 419.4 |
| 1119916800000 | 423 |
| 1120003200000 | 427.43 |
| 1120089600000 | 428.97 |
| 1120176000000 | 433.15 |
| 1120435200000 | 432.66 |
| 1120521600000 | 430.37 |
| 1120608000000 | 432.84 |
| 1120694400000 | 426.61 |
| 1120780800000 | 431.7 |
| 1121040000000 | 434.21 |
| 1121126400000 | 435.11 |
| 1121212800000 | 438.13 |
| 1121299200000 | 438.61 |
| 1121385600000 | 436.14 |
| 1121644800000 | 436.19 |
| 1121731200000 | 439.32 |
| 1121817600000 | 439.42 |
| 1121904000000 | 441.94 |
| 1121990400000 | 442.96 |
| 1122249600000 | 443.3 |
| 1122336000000 | 443.68 |
| 1122422400000 | 446.29 |
| 1122508800000 | 447.8 |
| 1122595200000 | 446.52 |
| 1122854400000 | 447.71 |
| 1122940800000 | 448.49 |
| 1123027200000 | 453.01 |
| 1123113600000 | 449.82 |
| 1123200000000 | 447.31 |
| 1123459200000 | 451.88 |
| 1123545600000 | 454.41 |
| 1123632000000 | 456.96 |
| 1123718400000 | 453.51 |
| 1123804800000 | 452.17 |
| 1124064000000 | 450.8 |
| 1124150400000 | 452.3 |
| 1124236800000 | 450.82 |
| 1124323200000 | 447.19 |
| 1124409600000 | 450.43 |
| 1124668800000 | 451.77 |
| 1124755200000 | 448.09 |
| 1124841600000 | 447.78 |
| 1124928000000 | 444.69 |
| 1125014400000 | 444.47 |
| 1125273600000 | 445.05 |
| 1125360000000 | 444.07 |
| 1125446400000 | 447.68 |
| 1125532800000 | 454.08 |
| 1125619200000 | 453.88 |
| 1125878400000 | 454.81 |
| 1125964800000 | 456.06 |
| 1126051200000 | 458.22 |
| 1126137600000 | 454 |
| 1126224000000 | 454.03 |
| 1126483200000 | 455.18 |
| 1126569600000 | 451.1 |
| 1126656000000 | 450.83 |
| 1126742400000 | 453.83 |
| 1126828800000 | 457.2 |
| 1127088000000 | 457.24 |
| 1127174400000 | 457.27 |
| 1127260800000 | 452.66 |
| 1127347200000 | 451.26 |
| 1127433600000 | 452.37 |
| 1127692800000 | 454.78 |
| 1127779200000 | 454.45 |
| 1127865600000 | 456.81 |
| 1127952000000 | 456.85 |
| 1128038400000 | 460.1 |
| 1128297600000 | 464.33 |
| 1128384000000 | 467.36 |
| 1128470400000 | 461.48 |
| 1128556800000 | 455.35 |
| 1128643200000 | 454.63 |
| 1128902400000 | 455.69 |
| 1128988800000 | 456.42 |
| 1129075200000 | 452.89 |
| 1129161600000 | 444.91 |
| 1129248000000 | 444.07 |
| 1129507200000 | 441.69 |
| 1129593600000 | 438.57 |
| 1129680000000 | 428.82 |
| 1129766400000 | 428.52 |
| 1129852800000 | 423.71 |
| 1130112000000 | 429.62 |
| 1130198400000 | 431.06 |
| 1130284800000 | 431.35 |
| 1130371200000 | 427.52 |
| 1130457600000 | 427.42 |
| 1130716800000 | 437.5 |
| 1130803200000 | 439.35 |
| 1130889600000 | 439.66 |
| 1130976000000 | 443.74 |
| 1131062400000 | 443.84 |
| 1131321600000 | 444.49 |
| 1131408000000 | 443.31 |
| 1131494400000 | 442.74 |
| 1131580800000 | 442.65 |
| 1131667200000 | 446.96 |
| 1131926400000 | 446.39 |
| 1132012800000 | 444.71 |
| 1132099200000 | 444.3 |
| 1132185600000 | 450.32 |
| 1132272000000 | 452.89 |
| 1132531200000 | 453.97 |
| 1132617600000 | 454.53 |
| 1132704000000 | 459.43 |
| 1132790400000 | 457.61 |
| 1132876800000 | 460.92 |
| 1133136000000 | 460.02 |
| 1133222400000 | 459.41 |
| 1133308800000 | 457.25 |
| 1133395200000 | 461.95 |
| 1133481600000 | 463.81 |
| 1133740800000 | 464.22 |
| 1133827200000 | 467.78 |
| 1133913600000 | 466.16 |
| 1134000000000 | 465.76 |
| 1134086400000 | 467.93 |
| 1134345600000 | 467.91 |
| 1134432000000 | 466.98 |
| 1134518400000 | 469.48 |
| 1134604800000 | 472.45 |
| 1134691200000 | 474.37 |
| 1134950400000 | 474.45 |
| 1135036800000 | 474.8 |
| 1135123200000 | 477.81 |
| 1135209600000 | 477.65 |
| 1135296000000 | 479.81 |
| 1135641600000 | 482.08 |
| 1135728000000 | 482.6 |
| 1135814400000 | 484.12 |
| 1135900800000 | 483.26 |
| 1136160000000 | 484.83 |
| 1136246400000 | 489 |
| 1136332800000 | 492.13 |
| 1136419200000 | 490.23 |
| 1136505600000 | 493.38 |
| 1136764800000 | 492.57 |
| 1136851200000 | 492.13 |
| 1136937600000 | 497.45 |
| 1137024000000 | 498.73 |
| 1137110400000 | 495.62 |
| 1137369600000 | 496.94 |
| 1137456000000 | 492.62 |
| 1137542400000 | 488.53 |
| 1137628800000 | 495.44 |
| 1137715200000 | 495.46 |
| 1137974400000 | 493.07 |
| 1138060800000 | 495.31 |
| 1138147200000 | 499.57 |
| 1138233600000 | 511.54 |
| 1138320000000 | 514.96 |
| 1138579200000 | 513.3099 |
| 1138665600000 | 516.1 |
| 1138752000000 | 523.55 |
| 1138838400000 | 522.52 |
| 1138924800000 | 524.05 |
| 1139184000000 | 525.77 |
| 1139270400000 | 524.87 |
| 1139356800000 | 522.69 |
| 1139443200000 | 528.32 |
| 1139529600000 | 524.9 |
| 1139788800000 | 528.28 |
| 1139875200000 | 527.62 |
| 1139961600000 | 526.49 |
| 1140048000000 | 530.4299 |
| 1140134400000 | 532.37 |
| 1140393600000 | 532.0599 |
| 1140480000000 | 535.99 |
| 1140566400000 | 543.22 |
| 1140652800000 | 542.48 |
| 1140739200000 | 544.33 |
| 1140998400000 | 545.75 |
| 1141084800000 | 540.53 |
| 1141171200000 | 543.6799 |
| 1141257600000 | 535.74 |
| 1141344000000 | 535.55 |
| 1141603200000 | 539.96 |
| 1141689600000 | 533.96 |
| 1141776000000 | 528.98 |
| 1141862400000 | 535.75 |
| 1141948800000 | 541.0599 |
| 1142208000000 | 547.19 |
| 1142294400000 | 550.0599 |
| 1142380800000 | 551.63 |
| 1142467200000 | 555.33 |
| 1142553600000 | 561.54 |
| 1142812800000 | 564.23 |
| 1142899200000 | 565.62 |
| 1142985600000 | 564.13 |
| 1143072000000 | 567.9 |
| 1143158400000 | 571.51 |
| 1143417600000 | 566.08 |
| 1143504000000 | 561.91 |
| 1143590400000 | 563.61 |
| 1143676800000 | 568.92 |
| 1143763200000 | 570.86 |
| 1144022400000 | 577.34 |
| 1144108800000 | 576.6 |
| 1144195200000 | 576.28 |
| 1144281600000 | 577.36 |
| 1144368000000 | 569.87 |
| 1144627200000 | 570.19 |
| 1144713600000 | 560.25 |
| 1144800000000 | 556.69 |
| 1144886400000 | 557.76 |
| 1145318400000 | 555.85 |
| 1145404800000 | 564.74 |
| 1145491200000 | 567.2 |
| 1145577600000 | 576.77 |
| 1145836800000 | 576.37 |
| 1145923200000 | 578.29 |
| 1146009600000 | 582.71 |
| 1146096000000 | 578.87 |
| 1146182400000 | 577.96 |
| 1146441600000 | 578.3099 |
| 1146528000000 | 581.12 |
| 1146614400000 | 580.55 |
| 1146700800000 | 582.15 |
| 1146787200000 | 591.1 |
| 1147046400000 | 597.22 |
| 1147132800000 | 598.53 |
| 1147219200000 | 601.53 |
| 1147305600000 | 600.88 |
| 1147392000000 | 586.24 |
| 1147651200000 | 567.08 |
| 1147737600000 | 563.1 |
| 1147824000000 | 545.07 |
| 1147910400000 | 541.73 |
| 1147996800000 | 543.66 |
| 1148256000000 | 515.7 |
| 1148342400000 | 535.54 |
| 1148428800000 | 527.59 |
| 1148515200000 | 532.24 |
| 1148601600000 | 549.52 |
| 1148860800000 | 548.16 |
| 1148947200000 | 535.21 |
| 1149033600000 | 541.92 |
| 1149120000000 | 540.04 |
| 1149206400000 | 546.85 |
| 1149465600000 | 543.28 |
| 1149552000000 | 525.92 |
| 1149638400000 | 519.67 |
| 1149724800000 | 500.64 |
| 1149811200000 | 514.63 |
| 1150070400000 | 510.1 |
| 1150156800000 | 496.44 |
| 1150243200000 | 505.62 |
| 1150329600000 | 521.1 |
| 1150416000000 | 517.94 |
| 1150675200000 | 526.76 |
| 1150761600000 | 529.8 |
| 1150848000000 | 529.6799 |
| 1150934400000 | 533 |
| 1151020800000 | 535.4299 |
| 1151280000000 | 534.77 |
| 1151366400000 | 533.88 |
| 1151452800000 | 533.7 |
| 1151539200000 | 544.48 |
| 1151625600000 | 552.1 |
| 1151884800000 | 553.69 |
| 1151971200000 | 557.24 |
| 1152057600000 | 551.8099 |
| 1152144000000 | 554.97 |
| 1152230400000 | 552.47 |
| 1152489600000 | 554.78 |
| 1152576000000 | 547.04 |
| 1152662400000 | 548.92 |
| 1152748800000 | 539.51 |
| 1152835200000 | 527.79 |
| 1153094400000 | 521.26 |
| 1153180800000 | 516.72 |
| 1153267200000 | 529.87 |
| 1153353600000 | 535.36 |
| 1153440000000 | 527.17 |
| 1153699200000 | 536.21 |
| 1153785600000 | 539.27 |
| 1153872000000 | 540.12 |
| 1153958400000 | 549.73 |
| 1154044800000 | 550.6 |
| 1154304000000 | 551.07 |
| 1154390400000 | 546.94 |
| 1154476800000 | 558.4299 |
| 1154563200000 | 550.72 |
| 1154649600000 | 557.8099 |
| 1154908800000 | 548.47 |
| 1154995200000 | 551.78 |
| 1155081600000 | 556.36 |
| 1155168000000 | 549.04 |
| 1155254400000 | 549.91 |
| 1155513600000 | 556.71 |
| 1155600000000 | 558.87 |
| 1155686400000 | 561.92 |
| 1155772800000 | 565.99 |
| 1155859200000 | 565.4299 |
| 1156118400000 | 566.12 |
| 1156204800000 | 568.98 |
| 1156291200000 | 565.12 |
| 1156377600000 | 564.79 |
| 1156464000000 | 562.88 |
| 1156723200000 | 566.28 |
| 1156809600000 | 568.14 |
| 1156896000000 | 570.66 |
| 1156982400000 | 573.54 |
| 1157068800000 | 577.67 |
| 1157328000000 | 583.49 |
| 1157414400000 | 581.15 |
| 1157500800000 | 578.1 |
| 1157587200000 | 569.32 |
| 1157673600000 | 571.62 |
| 1157932800000 | 569.16 |
| 1158019200000 | 573.6 |
| 1158105600000 | 578.62 |
| 1158192000000 | 578.58 |
| 1158278400000 | 580.11 |
| 1158537600000 | 583.75 |
| 1158624000000 | 578.76 |
| 1158710400000 | 586.05 |
| 1158796800000 | 587.23 |
| 1158883200000 | 581.28 |
| 1159142400000 | 581.98 |
| 1159228800000 | 587.59 |
| 1159315200000 | 591.85 |
| 1159401600000 | 594.27 |
| 1159488000000 | 593.55 |
| 1159747200000 | 595.5599 |
| 1159833600000 | 591.44 |
| 1159920000000 | 596.14 |
| 1160006400000 | 600.9299 |
| 1160092800000 | 600.46 |
| 1160352000000 | 599.97 |
| 1160438400000 | 604.12 |
| 1160524800000 | 605.73 |
| 1160611200000 | 614.8 |
| 1160697600000 | 613.64 |
| 1160956800000 | 615.3 |
| 1161043200000 | 608.35 |
| 1161129600000 | 613.91 |
| 1161216000000 | 614.73 |
| 1161302400000 | 616.65 |
| 1161561600000 | 620.64 |
| 1161648000000 | 618.2 |
| 1161734400000 | 620.61 |
| 1161820800000 | 619.14 |
| 1161907200000 | 616.09 |
| 1162166400000 | 614.98 |
| 1162252800000 | 617.96 |
| 1162339200000 | 621.16 |
| 1162425600000 | 612.86 |
| 1162512000000 | 617.75 |
| 1162771200000 | 625.55 |
| 1162857600000 | 626.7 |
| 1162944000000 | 625.78 |
| 1163030400000 | 628.42 |
| 1163116800000 | 631.14 |
| 1163376000000 | 641 |
| 1163462400000 | 638.51 |
| 1163548800000 | 646.95 |
| 1163635200000 | 647.6799 |
| 1163721600000 | 642.33 |
| 1163980800000 | 639.21 |
| 1164067200000 | 642.46 |
| 1164153600000 | 649.25 |
| 1164240000000 | 645.04 |
| 1164326400000 | 640.75 |
| 1164585600000 | 629.96 |
| 1164672000000 | 624.89 |
| 1164758400000 | 640.23 |
| 1164844800000 | 638.29 |
| 1164931200000 | 630.82 |
| 1165190400000 | 636.37 |
| 1165276800000 | 641.6 |
| 1165363200000 | 644.09 |
| 1165449600000 | 648.61 |
| 1165536000000 | 649.72 |
| 1165795200000 | 654.75 |
| 1165881600000 | 656.5599 |
| 1165968000000 | 659.37 |
| 1166054400000 | 662.58 |
| 1166140800000 | 669.72 |
| 1166400000000 | 669.98 |
| 1166486400000 | 665.19 |
| 1166572800000 | 671.62 |
| 1166659200000 | 672.1799 |
| 1166745600000 | 666.88 |
| 1167177600000 | 672.41 |
| 1167264000000 | 672.15 |
| 1167350400000 | 671.41 |
| 1167696000000 | 679 |
| 1167782400000 | 677.62 |
| 1167868800000 | 673.24 |
| 1167955200000 | 666.4299 |
| 1168214400000 | 668.75 |
| 1168300800000 | 676.04 |
| 1168387200000 | 668.72 |
| 1168473600000 | 679.32 |
| 1168560000000 | 682.4 |
| 1168819200000 | 685.4 |
| 1168905600000 | 680.6 |
| 1168992000000 | 682.77 |
| 1169078400000 | 685.57 |
| 1169164800000 | 702.48 |
| 1169424000000 | 701.27 |
| 1169510400000 | 701.78 |
| 1169596800000 | 709.42 |
| 1169683200000 | 706.2 |
| 1169769600000 | 705.76 |
| 1170028800000 | 712.45 |
| 1170115200000 | 714.69 |
| 1170201600000 | 711.1799 |
| 1170288000000 | 719.04 |
| 1170374400000 | 726.13 |
| 1170633600000 | 727.26 |
| 1170720000000 | 726.19 |
| 1170806400000 | 729.64 |
| 1170892800000 | 725.62 |
| 1170979200000 | 731.91 |
| 1171238400000 | 724.07 |
| 1171324800000 | 727.41 |
| 1171411200000 | 737.5599 |
| 1171497600000 | 736.59 |
| 1171584000000 | 733.73 |
| 1171843200000 | 737.86 |
| 1171929600000 | 741.9299 |
| 1172016000000 | 738.54 |
| 1172102400000 | 740.29 |
| 1172188800000 | 738.5599 |
| 1172448000000 | 746.0599 |
| 1172534400000 | 713.69 |
| 1172620800000 | 705.45 |
| 1172707200000 | 697.46 |
| 1172793600000 | 693.33 |
| 1173052800000 | 683.9 |
| 1173139200000 | 694.64 |
| 1173225600000 | 701.4299 |
| 1173312000000 | 712.16 |
| 1173398400000 | 711.1 |
| 1173657600000 | 706.86 |
| 1173744000000 | 700.3099 |
| 1173830400000 | 678.6 |
| 1173916800000 | 692.27 |
| 1174003200000 | 694.95 |
| 1174262400000 | 707.46 |
| 1174348800000 | 717.7 |
| 1174435200000 | 722.37 |
| 1174521600000 | 737.27 |
| 1174608000000 | 740 |
| 1174867200000 | 738.99 |
| 1174953600000 | 738.8 |
| 1175040000000 | 730.54 |
| 1175126400000 | 741.25 |
| 1175212800000 | 743.44 |
| 1175472000000 | 746.66 |
| 1175558400000 | 761.34 |
| 1175644800000 | 760.24 |
| 1175731200000 | 765.12 |
| 1176163200000 | 766.28 |
| 1176249600000 | 765.41 |
| 1176336000000 | 760.52 |
| 1176422400000 | 759.73 |
| 1176681600000 | 761.22 |
| 1176768000000 | 760.72 |
| 1176854400000 | 755.42 |
| 1176940800000 | 757.14 |
| 1177027200000 | 770.1 |
| 1177286400000 | 771.33 |
| 1177372800000 | 758.25 |
| 1177459200000 | 763.95 |
| 1177545600000 | 761.98 |
| 1177632000000 | 761.49 |
| 1177891200000 | 767.07 |
| 1177977600000 | 767.41 |
| 1178064000000 | 773.3099 |
| 1178150400000 | 781.55 |
| 1178236800000 | 794.37 |
| 1178496000000 | 799.1 |
| 1178582400000 | 788.16 |
| 1178668800000 | 784.97 |
| 1178755200000 | 777.85 |
| 1178841600000 | 778.63 |
| 1179100800000 | 779.73 |
| 1179187200000 | 787.66 |
| 1179273600000 | 787.83 |
| 1179360000000 | 793.0599 |
| 1179446400000 | 800.74 |
| 1179705600000 | 803.4 |
| 1179792000000 | 809.08 |
| 1179878400000 | 812.91 |
| 1179964800000 | 810.2 |
| 1180051200000 | 803.45 |
| 1180310400000 | 806.28 |
| 1180396800000 | 806.13 |
| 1180483200000 | 801.04 |
| 1180569600000 | 814.63 |
| 1180656000000 | 825.36 |
| 1180915200000 | 819.27 |
| 1181001600000 | 813.84 |
| 1181088000000 | 793.2 |
| 1181174400000 | 779.54 |
| 1181260800000 | 777.34 |
| 1181520000000 | 786.48 |
| 1181606400000 | 774.59 |
| 1181692800000 | 777.83 |
| 1181779200000 | 795.24 |
| 1181865600000 | 804.25 |
| 1182124800000 | 803.2 |
| 1182211200000 | 796.74 |
| 1182297600000 | 803.84 |
| 1182384000000 | 792.9299 |
| 1182470400000 | 790.36 |
| 1182729600000 | 788.42 |
| 1182816000000 | 787.3 |
| 1182902400000 | 782.67 |
| 1182988800000 | 791.79 |
| 1183075200000 | 797.42 |
| 1183334400000 | 795.88 |
| 1183420800000 | 801.16 |
| 1183507200000 | 806.71 |
| 1183593600000 | 802.3 |
| 1183680000000 | 806.45 |
| 1183939200000 | 806.42 |
| 1184025600000 | 799.15 |
| 1184112000000 | 795.95 |
| 1184198400000 | 808.11 |
| 1184284800000 | 807.23 |
| 1184544000000 | 807.36 |
| 1184630400000 | 805.26 |
| 1184716800000 | 795.2 |
| 1184803200000 | 800.72 |
| 1184889600000 | 783.5599 |
| 1185148800000 | 788.35 |
| 1185235200000 | 777.24 |
| 1185321600000 | 770.6799 |
| 1185408000000 | 747.78 |
| 1185494400000 | 746.4299 |
| 1185753600000 | 745.03 |
| 1185840000000 | 759.98 |
| 1185926400000 | 746.53 |
| 1186012800000 | 752.53 |
| 1186099200000 | 743.55 |
| 1186358400000 | 728.54 |
| 1186444800000 | 733.44 |
| 1186531200000 | 744.05 |
| 1186617600000 | 729.27 |
| 1186704000000 | 709.72 |
| 1186963200000 | 725.36 |
| 1187049600000 | 715.58 |
| 1187136000000 | 711.74 |
| 1187222400000 | 681.22 |
| 1187308800000 | 686.15 |
| 1187568000000 | 690.96 |
| 1187654400000 | 693.29 |
| 1187740800000 | 711.84 |
| 1187827200000 | 713.03 |
| 1187913600000 | 718.05 |
| 1188172800000 | 721.01 |
| 1188259200000 | 708.5599 |
| 1188345600000 | 714.69 |
| 1188432000000 | 722.02 |
| 1188518400000 | 732.36 |
| 1188777600000 | 737.2 |
| 1188864000000 | 738.8099 |
| 1188950400000 | 721.9 |
| 1189036800000 | 714.29 |
| 1189123200000 | 691.66 |
| 1189382400000 | 675 |
| 1189468800000 | 686.84 |
| 1189555200000 | 689.72 |
| 1189641600000 | 690.83 |
| 1189728000000 | 674.53 |
| 1189987200000 | 656.14 |
| 1190073600000 | 676.0599 |
| 1190160000000 | 702.19 |
| 1190246400000 | 695.59 |
| 1190332800000 | 701.04 |
| 1190592000000 | 698.52 |
| 1190678400000 | 680.94 |
| 1190764800000 | 686.53 |
| 1190851200000 | 699.42 |
| 1190937600000 | 701.12 |
| 1191196800000 | 710.9 |
| 1191283200000 | 722.47 |
| 1191369600000 | 732.53 |
| 1191456000000 | 727.1799 |
| 1191542400000 | 730.64 |
| 1191801600000 | 728.72 |
| 1191888000000 | 728.19 |
| 1191974400000 | 732.11 |
| 1192060800000 | 734.17 |
| 1192147200000 | 721.66 |
| 1192406400000 | 715.78 |
| 1192492800000 | 704.5 |
| 1192579200000 | 713.61 |
| 1192665600000 | 703.11 |
| 1192752000000 | 699.41 |
| 1193011200000 | 683.62 |
| 1193097600000 | 697.97 |
| 1193184000000 | 698.86 |
| 1193270400000 | 712.99 |
| 1193356800000 | 716.88 |
| 1193616000000 | 723.61 |
| 1193702400000 | 718.89 |
| 1193788800000 | 723.89 |
| 1193875200000 | 714.48 |
| 1193961600000 | 709.62 |
| 1194220800000 | 704.1799 |
| 1194307200000 | 711.13 |
| 1194393600000 | 705.25 |
| 1194480000000 | 704.76 |
| 1194566400000 | 694.54 |
| 1194825600000 | 694.52 |
| 1194912000000 | 686.64 |
| 1194998400000 | 696.97 |
| 1195084800000 | 688.76 |
| 1195171200000 | 684.51 |
| 1195430400000 | 661.95 |
| 1195516800000 | 672.4299 |
| 1195603200000 | 649.87 |
| 1195689600000 | 650.9 |
| 1195776000000 | 662.25 |
| 1196035200000 | 657.6 |
| 1196121600000 | 651.71 |
| 1196208000000 | 668.25 |
| 1196294400000 | 676.2 |
| 1196380800000 | 686.76 |
| 1196640000000 | 679.36 |
| 1196726400000 | 663.2 |
| 1196812800000 | 680.34 |
| 1196899200000 | 679.74 |
| 1196985600000 | 689.07 |
| 1197244800000 | 707.69 |
| 1197331200000 | 711.01 |
| 1197417600000 | 711.71 |
| 1197504000000 | 689.22 |
| 1197590400000 | 693.48 |
| 1197849600000 | 674.77 |
| 1197936000000 | 669.48 |
| 1198022400000 | 658.53 |
| 1198108800000 | 647.69 |
| 1198195200000 | 662.79 |
| 1198454400000 | 663.69 |
| 1198713600000 | 662.77 |
| 1198800000000 | 661.9 |
| 1199059200000 | 662.23 |
| 1199232000000 | 648.22 |
| 1199318400000 | 638.59 |
| 1199404800000 | 621.39 |
| 1199664000000 | 604.79 |
| 1199750400000 | 610.96 |
| 1199836800000 | 598.17 |
| 1199923200000 | 594.48 |
| 1200009600000 | 599.08 |
| 1200268800000 | 612.85 |
| 1200355200000 | 592.54 |
| 1200441600000 | 590.53 |
| 1200528000000 | 583.02 |
| 1200614400000 | 583.0599 |
| 1200873600000 | 553.1 |
| 1200960000000 | 575.26 |
| 1201046400000 | 562.63 |
| 1201132800000 | 595.55 |
| 1201219200000 | 587.7 |
| 1201478400000 | 577.4 |
| 1201564800000 | 589.67 |
| 1201651200000 | 585.05 |
| 1201737600000 | 580.72 |
| 1201824000000 | 605.35 |
| 1202083200000 | 611.07 |
| 1202169600000 | 580.09 |
| 1202256000000 | 580.51 |
| 1202342400000 | 564.6 |
| 1202428800000 | 566.87 |
| 1202688000000 | 561.05 |
| 1202774400000 | 580.41 |
| 1202860800000 | 582.2 |
| 1202947200000 | 588.63 |
| 1203033600000 | 582.8099 |
| 1203292800000 | 593.99 |
| 1203379200000 | 598.83 |
| 1203465600000 | 591.89 |
| 1203552000000 | 599.39 |
| 1203638400000 | 594.01 |
| 1203897600000 | 603.4299 |
| 1203984000000 | 614.64 |
| 1204070400000 | 610.28 |
| 1204156800000 | 598.09 |
| 1204243200000 | 590.07 |
| 1204502400000 | 579.53 |
| 1204588800000 | 571.46 |
| 1204675200000 | 585.65 |
| 1204761600000 | 575.46 |
| 1204848000000 | 572.38 |
| 1205107200000 | 562.27 |
| 1205193600000 | 573.05 |
| 1205280000000 | 578.6 |
| 1205366400000 | 568.09 |
| 1205452800000 | 563.53 |
| 1205712000000 | 542.85 |
| 1205798400000 | 562.32 |
| 1205884800000 | 556.6799 |
| 1205971200000 | 555.19 |
| 1206403200000 | 575.13 |
| 1206489600000 | 574.42 |
| 1206576000000 | 581.61 |
| 1206662400000 | 578.37 |
| 1206921600000 | 581.96 |
| 1207008000000 | 600.0599 |
| 1207094400000 | 606.35 |
| 1207180800000 | 602 |
| 1207267200000 | 603.4299 |
| 1207526400000 | 608.33 |
| 1207612800000 | 597.05 |
| 1207699200000 | 593.55 |
| 1207785600000 | 587.83 |
| 1207872000000 | 581.8099 |
| 1208131200000 | 575.62 |
| 1208217600000 | 577.21 |
| 1208304000000 | 592.87 |
| 1208390400000 | 591.84 |
| 1208476800000 | 601.88 |
| 1208736000000 | 593.38 |
| 1208822400000 | 585.74 |
| 1208908800000 | 596.99 |
| 1208995200000 | 596.82 |
| 1209081600000 | 607.23 |
| 1209340800000 | 613.12 |
| 1209427200000 | 602.4 |
| 1209513600000 | 600.5599 |
| 1209600000000 | 600.62 |
| 1209686400000 | 608.97 |
| 1209945600000 | 610.72 |
| 1210032000000 | 602.45 |
| 1210118400000 | 613.87 |
| 1210204800000 | 613.7 |
| 1210291200000 | 607.14 |
| 1210550400000 | 609 |
| 1210636800000 | 606.5 |
| 1210723200000 | 615.54 |
| 1210809600000 | 619.37 |
| 1210896000000 | 630.03 |
| 1211155200000 | 638.13 |
| 1211241600000 | 628.64 |
| 1211328000000 | 621.35 |
| 1211414400000 | 623.64 |
| 1211500800000 | 609.25 |
| 1211760000000 | 610.21 |
| 1211846400000 | 610.03 |
| 1211932800000 | 613.52 |
| 1212019200000 | 608.79 |
| 1212105600000 | 616.11 |
| 1212364800000 | 608.58 |
| 1212451200000 | 609.69 |
| 1212537600000 | 598.58 |
| 1212624000000 | 598.58 |
| 1212710400000 | 583.2 |
| 1212969600000 | 571.33 |
| 1213056000000 | 566.24 |
| 1213142400000 | 553.1 |
| 1213228800000 | 555.75 |
| 1213315200000 | 558.01 |
| 1213574400000 | 555.78 |
| 1213660800000 | 553 |
| 1213747200000 | 537.15 |
| 1213833600000 | 533.84 |
| 1213920000000 | 525.03 |
| 1214179200000 | 518.61 |
| 1214265600000 | 507.4 |
| 1214352000000 | 525.67 |
| 1214438400000 | 505.35 |
| 1214524800000 | 509.09 |
| 1214784000000 | 507.02 |
| 1214870400000 | 487.94 |
| 1214956800000 | 471.76 |
| 1215043200000 | 478.13 |
| 1215129600000 | 473.5 |
| 1215388800000 | 480.97 |
| 1215475200000 | 466.74 |
| 1215561600000 | 477.03 |
| 1215648000000 | 460.36 |
| 1215734400000 | 440.04 |
| 1215993600000 | 449.95 |
| 1216080000000 | 435.65 |
| 1216166400000 | 441.01 |
| 1216252800000 | 467.5 |
| 1216339200000 | 478.85 |
| 1216598400000 | 482.2 |
| 1216684800000 | 475.92 |
| 1216771200000 | 485.1 |
| 1216857600000 | 466.82 |
| 1216944000000 | 469.78 |
| 1217203200000 | 459.81 |
| 1217289600000 | 456.63 |
| 1217376000000 | 464.79 |
| 1217462400000 | 463.54 |
| 1217548800000 | 452.64 |
| 1217808000000 | 444.77 |
| 1217894400000 | 462.4 |
| 1217980800000 | 474.34 |
| 1218067200000 | 476.69 |
| 1218153600000 | 486.48 |
| 1218412800000 | 501.35 |
| 1218499200000 | 499.71 |
| 1218585600000 | 481.81 |
| 1218672000000 | 483.03 |
| 1218758400000 | 488.01 |
| 1219017600000 | 487.64 |
| 1219104000000 | 467.36 |
| 1219190400000 | 465.77 |
| 1219276800000 | 456.78 |
| 1219363200000 | 471.37 |
| 1219622400000 | 464.55 |
| 1219708800000 | 466.69 |
| 1219795200000 | 469.53 |
| 1219881600000 | 478.02 |
| 1219968000000 | 482.32 |
| 1220227200000 | 480.94 |
| 1220313600000 | 498.95 |
| 1220400000000 | 491.53 |
| 1220486400000 | 473.5 |
| 1220572800000 | 459.71 |
| 1220832000000 | 479.89 |
| 1220918400000 | 470.41 |
| 1221004800000 | 468.64 |
| 1221091200000 | 459.97 |
| 1221177600000 | 466.72 |
| 1221436800000 | 455.24 |
| 1221523200000 | 451.53 |
| 1221609600000 | 438.65 |
| 1221696000000 | 437.16 |
| 1221782400000 | 480.16 |
| 1222041600000 | 461.32 |
| 1222128000000 | 445.39 |
| 1222214400000 | 441.57 |
| 1222300800000 | 451.38 |
| 1222387200000 | 439.47 |
| 1222646400000 | 408.73 |
| 1222732800000 | 416.27 |
| 1222819200000 | 412.24 |
| 1222905600000 | 399.81 |
| 1222992000000 | 408.45 |
| 1223251200000 | 376.56 |
| 1223337600000 | 372.05 |
| 1223424000000 | 361.01 |
| 1223510400000 | 363.89 |
| 1223596800000 | 342.26 |
| 1223856000000 | 383.37 |
| 1223942400000 | 395.86 |
| 1224028800000 | 357.06 |
| 1224115200000 | 333.1 |
| 1224201600000 | 329.69 |
| 1224460800000 | 343.05 |
| 1224547200000 | 353.57 |
| 1224633600000 | 330.41 |
| 1224720000000 | 325.69 |
| 1224806400000 | 314.87 |
| 1225065600000 | 305.56 |
| 1225152000000 | 310.61 |
| 1225238400000 | 343.56 |
| 1225324800000 | 353.56 |
| 1225411200000 | 360.07 |
| 1225670400000 | 363.24 |
| 1225756800000 | 380.08 |
| 1225843200000 | 376.62 |
| 1225929600000 | 345.61 |
| 1226016000000 | 350.05 |
| 1226275200000 | 360.25 |
| 1226361600000 | 344.7 |
| 1226448000000 | 332.99 |
| 1226534400000 | 330.83 |
| 1226620800000 | 335.23 |
| 1226880000000 | 326.07 |
| 1226966400000 | 319.4 |
| 1227052800000 | 305.47 |
| 1227139200000 | 293.47 |
| 1227225600000 | 292.39 |
| 1227484800000 | 324.56 |
| 1227571200000 | 337.46 |
| 1227657600000 | 335.8399 |
| 1227744000000 | 346.82 |
| 1227830400000 | 346.72 |
| 1228089600000 | 327.5899 |
| 1228176000000 | 337.56 |
| 1228262400000 | 334.51 |
| 1228348800000 | 337.94 |
| 1228435200000 | 322.49 |
| 1228694400000 | 349.85 |
| 1228780800000 | 360.69 |
| 1228867200000 | 368.14 |
| 1228953600000 | 365.43 |
| 1229040000000 | 355.25 |
| 1229299200000 | 356.83 |
| 1229385600000 | 356.3 |
| 1229472000000 | 363.31 |
| 1229558400000 | 359.9 |
| 1229644800000 | 354.31 |
| 1229904000000 | 347.26 |
| 1229990400000 | 347.44 |
| 1230076800000 | 346.15 |
| 1230508800000 | 349.05 |
| 1230595200000 | 356.85 |
| 1230681600000 | 357.88 |
| 1230854400000 | 368.68 |
| 1231113600000 | 375.92 |
| 1231200000000 | 388.08 |
| 1231286400000 | 388.8399 |
| 1231372800000 | 381.87 |
| 1231459200000 | 380.92 |
| 1231718400000 | 366.7 |
| 1231804800000 | 356.39 |
| 1231891200000 | 334.52 |
| 1231977600000 | 333.31 |
| 1232064000000 | 340.21 |
| 1232323200000 | 336.1 |
| 1232409600000 | 325.21 |
| 1232496000000 | 324.63 |
| 1232582400000 | 322.68 |
| 1232668800000 | 315.68 |
| 1232928000000 | 326.66 |
| 1233014400000 | 323.6 |
| 1233100800000 | 337.47 |
| 1233187200000 | 327.66 |
| 1233273600000 | 325.38 |
| 1233532800000 | 317.51 |
| 1233619200000 | 322.07 |
| 1233705600000 | 339.32 |
| 1233792000000 | 338.85 |
| 1233878400000 | 355.21 |
| 1234137600000 | 360.23 |
| 1234224000000 | 346.66 |
| 1234310400000 | 347.72 |
| 1234396800000 | 338.74 |
| 1234483200000 | 343.35 |
| 1234742400000 | 334.72 |
| 1234828800000 | 318.76 |
| 1234915200000 | 317.86 |
| 1235001600000 | 317.98 |
| 1235088000000 | 296.68 |
| 1235347200000 | 291.02 |
| 1235433600000 | 286.87 |
| 1235520000000 | 287.6 |
| 1235606400000 | 290.57 |
| 1235692800000 | 286.29 |
| 1235952000000 | 274.58 |
| 1236038400000 | 271.54 |
| 1236124800000 | 294.0299 |
| 1236211200000 | 277.5299 |
| 1236297600000 | 274.8399 |
| 1236556800000 | 266.81 |
| 1236643200000 | 284.72 |
| 1236729600000 | 292.64 |
| 1236816000000 | 297.42 |
| 1236902400000 | 295.49 |
| 1237161600000 | 306.0299 |
| 1237248000000 | 304.04 |
| 1237334400000 | 301.69 |
| 1237420800000 | 305.69 |
| 1237507200000 | 308.07 |
| 1237766400000 | 315.65 |
| 1237852800000 | 313.96 |
| 1237939200000 | 318.01 |
| 1238025600000 | 316.58 |
| 1238112000000 | 312.35 |
| 1238371200000 | 299.14 |
| 1238457600000 | 310.33 |
| 1238544000000 | 320.04 |
| 1238630400000 | 343.36 |
| 1238716800000 | 345.93 |
| 1238976000000 | 341.61 |
| 1239062400000 | 333.63 |
| 1239148800000 | 338.37 |
| 1239235200000 | 348.67 |
| 1239667200000 | 359.04 |
| 1239753600000 | 352.79 |
| 1239840000000 | 362.99 |
| 1239926400000 | 371.75 |
| 1240185600000 | 352.2 |
| 1240272000000 | 352.29 |
| 1240358400000 | 374.12 |
| 1240444800000 | 374.23 |
| 1240531200000 | 379.5 |
| 1240790400000 | 384.52 |
| 1240876800000 | 374.98 |
| 1240963200000 | 384.92 |
| 1241049600000 | 394.82 |
| 1241136000000 | 394.93 |
| 1241395200000 | 405.41 |
| 1241481600000 | 408.02 |
| 1241568000000 | 407.15 |
| 1241654400000 | 398.75 |
| 1241740800000 | 404.81 |
| 1242000000000 | 391.47 |
| 1242086400000 | 387.91 |
| 1242172800000 | 372.66 |
| 1242259200000 | 379.24 |
| 1242345600000 | 386.27 |
| 1242604800000 | 392.88 |
| 1242691200000 | 407.51 |
| 1242777600000 | 410.76 |
| 1242864000000 | 399.8399 |
| 1242950400000 | 399.46 |
| 1243209600000 | 398.54 |
| 1243296000000 | 398.08 |
| 1243382400000 | 401.11 |
| 1243468800000 | 389.31 |
| 1243555200000 | 388.97 |
| 1243814400000 | 402.87 |
| 1243900800000 | 409.77 |
| 1243987200000 | 396.5299 |
| 1244073600000 | 394.39 |
| 1244160000000 | 397.98 |
| 1244419200000 | 390.64 |
| 1244505600000 | 390.83 |
| 1244592000000 | 396 |
| 1244678400000 | 397.14 |
| 1244764800000 | 399.12 |
| 1245024000000 | 390.6 |
| 1245110400000 | 389.37 |
| 1245196800000 | 375.39 |
| 1245283200000 | 377.17 |
| 1245369600000 | 384.48 |
| 1245628800000 | 366.29 |
| 1245715200000 | 366.58 |
| 1245801600000 | 377.18 |
| 1245888000000 | 376.97 |
| 1245974400000 | 378.41 |
| 1246233600000 | 387.98 |
| 1246320000000 | 382.92 |
| 1246406400000 | 387.94 |
| 1246492800000 | 375.48 |
| 1246579200000 | 376 |
| 1246838400000 | 367.73 |
| 1246924800000 | 367.76 |
| 1247011200000 | 365.96 |
| 1247097600000 | 369.07 |
| 1247184000000 | 360.91 |
| 1247443200000 | 368.75 |
| 1247529600000 | 372.68 |
| 1247616000000 | 381.38 |
| 1247702400000 | 383.05 |
| 1247788800000 | 387.85 |
| 1248048000000 | 394.23 |
| 1248134400000 | 400.76 |
| 1248220800000 | 400.71 |
| 1248307200000 | 411.51 |
| 1248393600000 | 412.29 |
| 1248652800000 | 412.99 |
| 1248739200000 | 406.73 |
| 1248825600000 | 412.57 |
| 1248912000000 | 423.53 |
| 1248998400000 | 423.99 |
| 1249257600000 | 433.79 |
| 1249344000000 | 431.48 |
| 1249430400000 | 428.68 |
| 1249516800000 | 428.04 |
| 1249603200000 | 431.57 |
| 1249862400000 | 432.17 |
| 1249948800000 | 426.24 |
| 1250035200000 | 431.2 |
| 1250121600000 | 441.04 |
| 1250208000000 | 436.84 |
| 1250467200000 | 426.56 |
| 1250553600000 | 431.73 |
| 1250640000000 | 430.56 |
| 1250726400000 | 444.98 |
| 1250812800000 | 458.86 |
| 1251072000000 | 468.5 |
| 1251158400000 | 473.54 |
| 1251244800000 | 461.78 |
| 1251331200000 | 458.25 |
| 1251417600000 | 465.93 |
| 1251676800000 | 461.17 |
| 1251763200000 | 451.02 |
| 1251849600000 | 444.36 |
| 1251936000000 | 447.81 |
| 1252022400000 | 455.24 |
| 1252281600000 | 463.01 |
| 1252368000000 | 466.27 |
| 1252454400000 | 474 |
| 1252540800000 | 472.25 |
| 1252627200000 | 478.66 |
| 1252886400000 | 476.18 |
| 1252972800000 | 478 |
| 1253059200000 | 487.58 |
| 1253145600000 | 492.22 |
| 1253232000000 | 495.48 |
| 1253491200000 | 485.72 |
| 1253577600000 | 486.3 |
| 1253664000000 | 484.98 |
| 1253750400000 | 475.66 |
| 1253836800000 | 470.26 |
| 1254096000000 | 481.52 |
| 1254182400000 | 480.28 |
| 1254268800000 | 479.09 |
| 1254355200000 | 469.11 |
| 1254441600000 | 459.32 |
| 1254700800000 | 466.54 |
| 1254787200000 | 481.36 |
| 1254873600000 | 481.66 |
| 1254960000000 | 492.35 |
| 1255046400000 | 492.01 |
| 1255305600000 | 499.89 |
| 1255392000000 | 492.59 |
| 1255478400000 | 502.65 |
| 1255564800000 | 502.89 |
| 1255651200000 | 495.65 |
| 1255910400000 | 502.06 |
| 1255996800000 | 494.05 |
| 1256083200000 | 491.65 |
| 1256169600000 | 483.05 |
| 1256256000000 | 480.92 |
| 1256515200000 | 470.12 |
| 1256601600000 | 467.89 |
| 1256688000000 | 448.25 |
| 1256774400000 | 464.05 |
| 1256860800000 | 447.68 |
| 1257120000000 | 454.1 |
| 1257206400000 | 449.92 |
| 1257292800000 | 464.55 |
| 1257379200000 | 472.22 |
| 1257465600000 | 469.09 |
| 1257724800000 | 479.14 |
| 1257811200000 | 479.32 |
| 1257897600000 | 482.78 |
| 1257984000000 | 481.48 |
| 1258070400000 | 483.74 |
| 1258329600000 | 493.76 |
| 1258416000000 | 487.01 |
| 1258502400000 | 488.63 |
| 1258588800000 | 476.16 |
| 1258675200000 | 473.33 |
| 1258934400000 | 485.32 |
| 1259020800000 | 481.45 |
| 1259107200000 | 483.58 |
| 1259193600000 | 463.62 |
| 1259280000000 | 470.74 |
| 1259539200000 | 464.2 |
| 1259625600000 | 482.89 |
| 1259712000000 | 487.18 |
| 1259798400000 | 487.62 |
| 1259884800000 | 492.73 |
| 1260144000000 | 493.18 |
| 1260230400000 | 483.39 |
| 1260316800000 | 479.17 |
| 1260403200000 | 483.32 |
| 1260489600000 | 486.01 |
| 1260748800000 | 490.73 |
| 1260835200000 | 490.09 |
| 1260921600000 | 493.73 |
| 1261008000000 | 490.31 |
| 1261094400000 | 487.08 |
| 1261353600000 | 494.39 |
| 1261440000000 | 498.89 |
| 1261526400000 | 500.77 |
| 1261612800000 | 499.4 |
| 1261958400000 | 502.1 |
| 1262044800000 | 507.12 |
| 1262131200000 | 504.69 |
| 1262217600000 | 503.11 |
| 1262563200000 | 512.86 |
| 1262649600000 | 513.88 |
| 1262736000000 | 516.62 |
| 1262822400000 | 515.49 |
| 1262908800000 | 519.69 |
| 1263168000000 | 521.02 |
| 1263254400000 | 513.15 |
| 1263340800000 | 516.1 |
| 1263427200000 | 519.99 |
| 1263513600000 | 513.4299 |
| 1263772800000 | 515.53 |
| 1263859200000 | 517.82 |
| 1263945600000 | 506.63 |
| 1264032000000 | 496.2 |
| 1264118400000 | 491.55 |
| 1264377600000 | 488.68 |
| 1264464000000 | 490.71 |
| 1264550400000 | 479.17 |
| 1264636800000 | 471.55 |
| 1264723200000 | 480.59 |
| 1264982400000 | 480.97 |
| 1265068800000 | 489.54 |
| 1265155200000 | 490.2 |
| 1265241600000 | 473.17 |
| 1265328000000 | 459.74 |
| 1265587200000 | 460.85 |
| 1265673600000 | 463.86 |
| 1265760000000 | 465.45 |
| 1265846400000 | 460.13 |
| 1265932800000 | 452.7 |
| 1266192000000 | 453.09 |
| 1266278400000 | 458.38 |
| 1266364800000 | 469.49 |
| 1266451200000 | 472.77 |
| 1266537600000 | 472.48 |
| 1266796800000 | 470.57 |
| 1266883200000 | 463.9 |
| 1266969600000 | 460.27 |
| 1267056000000 | 450.65 |
| 1267142400000 | 458.82 |
| 1267401600000 | 467.42 |
| 1267488000000 | 472.84 |
| 1267574400000 | 479.67 |
| 1267660800000 | 482.25 |
| 1267747200000 | 491.24 |
| 1268006400000 | 491.73 |
| 1268092800000 | 492.31 |
| 1268179200000 | 497.42 |
| 1268265600000 | 496.79 |
| 1268352000000 | 499 |
| 1268611200000 | 494.08 |
| 1268697600000 | 498.4 |
| 1268784000000 | 508.59 |
| 1268870400000 | 506.52 |
| 1268956800000 | 504.14 |
| 1269216000000 | 502.29 |
| 1269302400000 | 509.5 |
| 1269388800000 | 504.67 |
| 1269475200000 | 508.69 |
| 1269561600000 | 507.28 |
| 1269820800000 | 506.61 |
| 1269907200000 | 505.98 |
| 1269993600000 | 505.43 |
| 1270080000000 | 514.26 |
| 1270512000000 | 518.89 |
| 1270598400000 | 518.55 |
| 1270684800000 | 512.83 |
| 1270771200000 | 525.1 |
| 1271030400000 | 524.52 |
| 1271116800000 | 520.25 |
| 1271203200000 | 526.97 |
| 1271289600000 | 528.28 |
| 1271376000000 | 526.19 |
| 1271635200000 | 522.09 |
| 1271721600000 | 529.99 |
| 1271808000000 | 528.29 |
| 1271894400000 | 519.66 |
| 1271980800000 | 535.8 |
| 1272240000000 | 541.21 |
| 1272326400000 | 519.45 |
| 1272412800000 | 510.92 |
| 1272499200000 | 523.85 |
| 1272585600000 | 523.27 |
| 1272844800000 | 524.09 |
| 1272931200000 | 501.7 |
| 1273017600000 | 487.68 |
| 1273104000000 | 477.65 |
| 1273190400000 | 459.79 |
| 1273449600000 | 500.14 |
| 1273536000000 | 497.97 |
| 1273622400000 | 506.85 |
| 1273708800000 | 505.17 |
| 1273795200000 | 484.16 |
| 1274054400000 | 477.48 |
| 1274140800000 | 486.64 |
| 1274227200000 | 467.91 |
| 1274313600000 | 454.85 |
| 1274400000000 | 454.12 |
| 1274659200000 | 456.65 |
| 1274745600000 | 438.09 |
| 1274832000000 | 451.71 |
| 1274918400000 | 469.45 |
| 1275004800000 | 465.83 |
| 1275264000000 | 467.33 |
| 1275350400000 | 468.72 |
| 1275436800000 | 467.45 |
| 1275523200000 | 474.84 |
| 1275609600000 | 461.92 |
| 1275868800000 | 460.45 |
| 1275955200000 | 454.76 |
| 1276041600000 | 466.66 |
| 1276128000000 | 482.86 |
| 1276214400000 | 486.18 |
| 1276473600000 | 494.09 |
| 1276560000000 | 498.89 |
| 1276646400000 | 494.46 |
| 1276732800000 | 496.3 |
| 1276819200000 | 497.15 |
| 1277078400000 | 504.52 |
| 1277164800000 | 499 |
| 1277251200000 | 487.43 |
| 1277337600000 | 475.7 |
| 1277424000000 | 469.23 |
| 1277683200000 | 479.02 |
| 1277769600000 | 458.08 |
| 1277856000000 | 457.08 |
| 1277942400000 | 443.29 |
| 1278028800000 | 444.85 |
| 1278288000000 | 445.2 |
| 1278374400000 | 456.39 |
| 1278460800000 | 452.29 |
| 1278547200000 | 456.36 |
| 1278633600000 | 457.31 |
| 1278892800000 | 458.79 |
| 1278979200000 | 470.11 |
| 1279065600000 | 469.09 |
| 1279152000000 | 463.05 |
| 1279238400000 | 450.2 |
| 1279497600000 | 446.29 |
| 1279584000000 | 446.04 |
| 1279670400000 | 454.8 |
| 1279756800000 | 469.09 |
| 1279843200000 | 471.49 |
| 1280102400000 | 475.49 |
| 1280188800000 | 475.09 |
| 1280275200000 | 471.25 |
| 1280361600000 | 475.21 |
| 1280448000000 | 467.2 |
| 1280707200000 | 480.83 |
| 1280793600000 | 478.64 |
| 1280880000000 | 476.87 |
| 1280966400000 | 478.87 |
| 1281052800000 | 471.18 |
| 1281312000000 | 477.9 |
| 1281398400000 | 469.83 |
| 1281484800000 | 455.38 |
| 1281571200000 | 449.71 |
| 1281657600000 | 447.63 |
| 1281916800000 | 449.99 |
| 1282003200000 | 460.79 |
| 1282089600000 | 461.57 |
| 1282176000000 | 449.08 |
| 1282262400000 | 440.21 |
| 1282521600000 | 442.69 |
| 1282608000000 | 424.3 |
| 1282694400000 | 422.3 |
| 1282780800000 | 425.61 |
| 1282867200000 | 430.33 |
| 1283126400000 | 429.03 |
| 1283212800000 | 430.09 |
| 1283299200000 | 445.22 |
| 1283385600000 | 448.33 |
| 1283472000000 | 453.52 |
| 1283731200000 | 455.29 |
| 1283817600000 | 452.26 |
| 1283904000000 | 454.99 |
| 1283990400000 | 459.42 |
| 1284076800000 | 458.03 |
| 1284336000000 | 463.65 |
| 1284422400000 | 462.35 |
| 1284508800000 | 459.43 |
| 1284595200000 | 454.01 |
| 1284681600000 | 455.96 |
| 1284940800000 | 461.82 |
| 1285027200000 | 466.74 |
| 1285113600000 | 460.22 |
| 1285200000000 | 456.76 |
| 1285286400000 | 461.41 |
| 1285545600000 | 461.54 |
| 1285632000000 | 461.49 |
| 1285718400000 | 459.76 |
| 1285804800000 | 457.72 |
| 1285891200000 | 453.51 |
| 1286150400000 | 450.38 |
| 1286236800000 | 460.53 |
| 1286323200000 | 466.99 |
| 1286409600000 | 460.92 |
| 1286496000000 | 462.49 |
| 1286755200000 | 466.28 |
| 1286841600000 | 463.55 |
| 1286928000000 | 470.73 |
| 1287014400000 | 473.61 |
| 1287100800000 | 472.92 |
| 1287360000000 | 471.16 |
| 1287446400000 | 468.2 |
| 1287532800000 | 471.79 |
| 1287619200000 | 479.83 |
| 1287705600000 | 475.56 |
| 1287964800000 | 476.2 |
| 1288051200000 | 473.34 |
| 1288137600000 | 468.71 |
| 1288224000000 | 468.96 |
| 1288310400000 | 466.39 |
| 1288569600000 | 468.95 |
| 1288656000000 | 470.52 |
| 1288742400000 | 471.25 |
| 1288828800000 | 487.05 |
| 1288915200000 | 488.84 |
| 1289174400000 | 490.88 |
| 1289260800000 | 498.16 |
| 1289347200000 | 496.07 |
| 1289433600000 | 489.06 |
| 1289520000000 | 485.57 |
| 1289779200000 | 492.88 |
| 1289865600000 | 480.13 |
| 1289952000000 | 485.01 |
| 1290038400000 | 496.47 |
| 1290124800000 | 498.72 |
| 1290384000000 | 496.55 |
| 1290470400000 | 487.13 |
| 1290556800000 | 490.78 |
| 1290643200000 | 490.87 |
| 1290729600000 | 489.42 |
| 1290988800000 | 480.11 |
| 1291075200000 | 477.73 |
| 1291161600000 | 488.07 |
| 1291248000000 | 502.6 |
| 1291334400000 | 505.06 |
| 1291593600000 | 504.09 |
| 1291680000000 | 514.57 |
| 1291766400000 | 514.2 |
| 1291852800000 | 516.55 |
| 1291939200000 | 516.8099 |
| 1292198400000 | 521.01 |
| 1292284800000 | 523.62 |
| 1292371200000 | 520.65 |
| 1292457600000 | 522.38 |
| 1292544000000 | 523.47 |
| 1292803200000 | 527.64 |
| 1292889600000 | 535.51 |
| 1292976000000 | 532.42 |
| 1293062400000 | 529.08 |
| 1293148800000 | 527.1799 |
| 1293408000000 | 524.9299 |
| 1293494400000 | 526.44 |
| 1293580800000 | 531.73 |
| 1293667200000 | 527.41 |
| 1293753600000 | 524.87 |
| 1294012800000 | 534.69 |
| 1294099200000 | 530.59 |
| 1294185600000 | 522.22 |
| 1294272000000 | 518.12 |
| 1294358400000 | 514.4299 |
| 1294617600000 | 510.08 |
| 1294704000000 | 520.87 |
| 1294790400000 | 529.1799 |
| 1294876800000 | 525.49 |
| 1294963200000 | 528.9 |
| 1295222400000 | 524.38 |
| 1295308800000 | 530.8 |
| 1295395200000 | 526.03 |
| 1295481600000 | 524.69 |
| 1295568000000 | 530.29 |
| 1295827200000 | 535.48 |
| 1295913600000 | 536.03 |
| 1296000000000 | 538.2 |
| 1296086400000 | 537.02 |
| 1296172800000 | 531.23 |
| 1296432000000 | 529.14 |
| 1296518400000 | 533.3099 |
| 1296604800000 | 527.92 |
| 1296691200000 | 525.52 |
| 1296777600000 | 535.15 |
| 1297036800000 | 541.39 |
| 1297123200000 | 541.11 |
| 1297209600000 | 540.6 |
| 1297296000000 | 538.7 |
| 1297382400000 | 543.1 |
| 1297641600000 | 544.76 |
| 1297728000000 | 541.69 |
| 1297814400000 | 543 |
| 1297900800000 | 541.85 |
| 1297987200000 | 550.92 |
| 1298246400000 | 542.4299 |
| 1298332800000 | 535.8 |
| 1298419200000 | 528.6 |
| 1298505600000 | 527.1 |
| 1298592000000 | 538.11 |
| 1298851200000 | 542.77 |
| 1298937600000 | 538.78 |
| 1299024000000 | 536.83 |
| 1299110400000 | 541.21 |
| 1299196800000 | 536.54 |
| 1299456000000 | 537.4299 |
| 1299542400000 | 541.5599 |
| 1299628800000 | 538.86 |
| 1299715200000 | 532.22 |
| 1299801600000 | 525.41 |
| 1300060800000 | 520.45 |
| 1300147200000 | 511.49 |
| 1300233600000 | 501.82 |
| 1300320000000 | 513.6799 |
| 1300406400000 | 517.4 |
| 1300665600000 | 528.11 |
| 1300752000000 | 523.98 |
| 1300838400000 | 530.08 |
| 1300924800000 | 539.01 |
| 1301011200000 | 541.82 |
| 1301270400000 | 542.42 |
| 1301356800000 | 545.6799 |
| 1301443200000 | 548.5599 |
| 1301529600000 | 544.51 |
| 1301616000000 | 552.28 |
| 1301875200000 | 553.82 |
| 1301961600000 | 552.82 |
| 1302048000000 | 554.3 |
| 1302134400000 | 550.8099 |
| 1302220800000 | 556.19 |
| 1302480000000 | 547.78 |
| 1302566400000 | 540.14 |
| 1302652800000 | 549.4 |
| 1302739200000 | 545.29 |
| 1302825600000 | 544.8 |
| 1303084800000 | 534.08 |
| 1303171200000 | 535.89 |
| 1303257600000 | 549.76 |
| 1303344000000 | 557.6799 |
| 1303776000000 | 560.5 |
| 1303862400000 | 562.1799 |
| 1303948800000 | 564.6 |
| 1304035200000 | 565.8099 |
| 1304294400000 | 567.48 |
| 1304380800000 | 566.35 |
| 1304467200000 | 556.09 |
| 1304553600000 | 549.7 |
| 1304640000000 | 557.23 |
| 1304899200000 | 553.77 |
| 1304985600000 | 560.88 |
| 1305072000000 | 559.17 |
| 1305158400000 | 554.82 |
| 1305244800000 | 551.05 |
| 1305504000000 | 551.05 |
| 1305590400000 | 540.62 |
| 1305676800000 | 543.35 |
| 1305763200000 | 549.09 |
| 1305849600000 | 546.71 |
| 1306108800000 | 534.62 |
| 1306195200000 | 537.02 |
| 1306281600000 | 538.07 |
| 1306368000000 | 538.04 |
| 1306454400000 | 543.99 |
| 1306713600000 | 540.5599 |
| 1306800000000 | 550.48 |
| 1306886400000 | 546.02 |
| 1306972800000 | 539.77 |
| 1307059200000 | 535.6799 |
| 1307318400000 | 531.55 |
| 1307404800000 | 531.03 |
| 1307491200000 | 524.52 |
| 1307577600000 | 530.46 |
| 1307664000000 | 520.82 |
| 1307923200000 | 521.9 |
| 1308009600000 | 528.07 |
| 1308096000000 | 519.8 |
| 1308182400000 | 518.65 |
| 1308268800000 | 519.71 |
| 1308528000000 | 513.5599 |
| 1308614400000 | 525.36 |
| 1308700800000 | 520.95 |
| 1308787200000 | 510.56 |
| 1308873600000 | 508.08 |
| 1309132800000 | 507.35 |
| 1309219200000 | 509.61 |
| 1309305600000 | 525.28 |
| 1309392000000 | 535.02 |
| 1309478400000 | 537.96 |
| 1309737600000 | 536.0599 |
| 1309824000000 | 530.58 |
| 1309910400000 | 528.03 |
| 1309996800000 | 529.58 |
| 1310083200000 | 520.89 |
| 1310342400000 | 508.83 |
| 1310428800000 | 501.86 |
| 1310515200000 | 509.27 |
| 1310601600000 | 500.89 |
| 1310688000000 | 494.32 |
| 1310947200000 | 481.65 |
| 1311033600000 | 490.05 |
| 1311120000000 | 497.23 |
| 1311206400000 | 505.11 |
| 1311292800000 | 508.66 |
| 1311552000000 | 504.82 |
| 1311638400000 | 499.71 |
| 1311724800000 | 495.95 |
| 1311811200000 | 489.28 |
| 1311897600000 | 491.51 |
| 1312156800000 | 478.44 |
| 1312243200000 | 463.94 |
| 1312329600000 | 457.2 |
| 1312416000000 | 435.43 |
| 1312502400000 | 434.12 |
| 1312761600000 | 411.37 |
| 1312848000000 | 426.09 |
| 1312934400000 | 403.54 |
| 1313020800000 | 416.85 |
| 1313107200000 | 432.42 |
| 1313366400000 | 434.46 |
| 1313452800000 | 429.45 |
| 1313539200000 | 430.62 |
| 1313625600000 | 399.75 |
| 1313712000000 | 395.24 |
| 1313971200000 | 396.8399 |
| 1314057600000 | 401.35 |
| 1314144000000 | 411.49 |
| 1314230400000 | 409.5299 |
| 1314316800000 | 404.27 |
| 1314576000000 | 416.73 |
| 1314662400000 | 419.18 |
| 1314748800000 | 439.95 |
| 1314835200000 | 439.16 |
| 1314921600000 | 423.06 |
| 1315180800000 | 403.3 |
| 1315267200000 | 397.3 |
| 1315353600000 | 412.43 |
| 1315440000000 | 412.61 |
| 1315526400000 | 394.32 |
| 1315785600000 | 380.0299 |
| 1315872000000 | 384.36 |
| 1315958400000 | 392.04 |
| 1316044800000 | 404.74 |
| 1316131200000 | 406.75 |
| 1316390400000 | 396.42 |
| 1316476800000 | 403.18 |
| 1316563200000 | 396.47 |
| 1316649600000 | 374.75 |
| 1316736000000 | 374.8399 |
| 1316995200000 | 379.88 |
| 1317081600000 | 404.18 |
| 1317168000000 | 396.62 |
| 1317254400000 | 406.0899 |
| 1317340800000 | 397.92 |
| 1317600000000 | 397.61 |
| 1317686400000 | 381.04 |
| 1317772800000 | 397.57 |
| 1317859200000 | 413.96 |
| 1317945600000 | 413.3 |
| 1318204800000 | 425.04 |
| 1318291200000 | 423.33 |
| 1318377600000 | 434.87 |
| 1318464000000 | 431.02 |
| 1318550400000 | 435.73 |
| 1318809600000 | 429.78 |
| 1318896000000 | 430.63 |
| 1318982400000 | 432.47 |
| 1319068800000 | 425.29 |
| 1319155200000 | 437.04 |
| 1319414400000 | 452.24 |
| 1319500800000 | 443.84 |
| 1319587200000 | 445.06 |
| 1319673600000 | 466.99 |
| 1319760000000 | 460.69 |
| 1320019200000 | 445.31 |
| 1320105600000 | 421.46 |
| 1320192000000 | 428.14 |
| 1320278400000 | 441.41 |
| 1320364800000 | 435.41 |
| 1320624000000 | 431.13 |
| 1320710400000 | 433.59 |
| 1320796800000 | 420.79 |
| 1320883200000 | 416.37 |
| 1320969600000 | 427.66 |
| 1321228800000 | 420.25 |
| 1321315200000 | 410.97 |
| 1321401600000 | 413.45 |
| 1321488000000 | 404.89 |
| 1321574400000 | 402.74 |
| 1321833600000 | 387.55 |
| 1321920000000 | 383.37 |
| 1322006400000 | 376.21 |
| 1322092800000 | 377.36 |
| 1322179200000 | 378.3399 |
| 1322438400000 | 398.24 |
| 1322524800000 | 403.44 |
| 1322611200000 | 424.21 |
| 1322697600000 | 418.75 |
| 1322784000000 | 425.14 |
| 1323043200000 | 432.72 |
| 1323129600000 | 428.07 |
| 1323216000000 | 425.88 |
| 1323302400000 | 413.16 |
| 1323388800000 | 421.62 |
| 1323648000000 | 411.54 |
| 1323734400000 | 412.23 |
| 1323820800000 | 398.81 |
| 1323907200000 | 402.93 |
| 1323993600000 | 403.56 |
| 1324252800000 | 404.05 |
| 1324339200000 | 417.73 |
| 1324425600000 | 415.21 |
| 1324512000000 | 420.96 |
| 1324598400000 | 424.15 |
| 1324944000000 | 424.34 |
| 1325030400000 | 419.35 |
| 1325116800000 | 424.41 |
| 1325203200000 | 432.93 |
| 1325462400000 | 438.66 |
| 1325548800000 | 447.18 |
| 1325635200000 | 442.36 |
| 1325721600000 | 435.17 |
| 1325808000000 | 431.74 |
| 1326067200000 | 430.07 |
| 1326153600000 | 444.09 |
| 1326240000000 | 446.55 |
| 1326326400000 | 448.28 |
| 1326412800000 | 449.34 |
| 1326672000000 | 449.2 |
| 1326758400000 | 458.28 |
| 1326844800000 | 461.61 |
| 1326931200000 | 473.82 |
| 1327017600000 | 468.05 |
| 1327276800000 | 472.4 |
| 1327363200000 | 465.63 |
| 1327449600000 | 466.21 |
| 1327536000000 | 475.45 |
| 1327622400000 | 469.19 |
| 1327881600000 | 457.66 |
| 1327968000000 | 461.77 |
| 1328054400000 | 474.87 |
| 1328140800000 | 480.04 |
| 1328227200000 | 486.65 |
| 1328486400000 | 484.01 |
| 1328572800000 | 482.28 |
| 1328659200000 | 482.7 |
| 1328745600000 | 485.92 |
| 1328832000000 | 479.99 |
| 1329091200000 | 481.34 |
| 1329177600000 | 479.47 |
| 1329264000000 | 480.53 |
| 1329350400000 | 479.08 |
| 1329436800000 | 493.33 |
| 1329696000000 | 502.35 |
| 1329782400000 | 497.7 |
| 1329868800000 | 493.91 |
| 1329955200000 | 489.35 |
| 1330041600000 | 494.72 |
| 1330300800000 | 491.4 |
| 1330387200000 | 492.7 |
| 1330473600000 | 493.64 |
| 1330560000000 | 499.09 |
| 1330646400000 | 498.99 |
| 1330905600000 | 493.12 |
| 1330992000000 | 472.02 |
| 1331078400000 | 480.03 |
| 1331164800000 | 490.22 |
| 1331251200000 | 494.36 |
| 1331510400000 | 492.77 |
| 1331596800000 | 502.88 |
| 1331683200000 | 504.6 |
| 1331769600000 | 509.98 |
| 1331856000000 | 509.85 |
| 1332115200000 | 506.29 |
| 1332201600000 | 497.36 |
| 1332288000000 | 496.33 |
| 1332374400000 | 487.12 |
| 1332460800000 | 489.4 |
| 1332720000000 | 493.41 |
| 1332806400000 | 490.94 |
| 1332892800000 | 481.79 |
| 1332979200000 | 473.88 |
| 1333065600000 | 482.91 |
| 1333324800000 | 485.82 |
| 1333411200000 | 477.9 |
| 1333497600000 | 462.89 |
| 1333584000000 | 463.81 |
| 1334016000000 | 450.14 |
| 1334102400000 | 456.99 |
| 1334188800000 | 463.29 |
| 1334275200000 | 450.74 |
| 1334534400000 | 450.97 |
| 1334620800000 | 466.82 |
| 1334707200000 | 456.53 |
| 1334793600000 | 448.82 |
| 1334880000000 | 450.5 |
| 1335139200000 | 433.56 |
| 1335225600000 | 442.46 |
| 1335312000000 | 452.85 |
| 1335398400000 | 451.02 |
| 1335484800000 | 462.01 |
| 1335744000000 | 456.75 |
| 1335830400000 | 457.24 |
| 1335916800000 | 459.16 |
| 1336003200000 | 458.26 |
| 1336089600000 | 448 |
| 1336348800000 | 456.33 |
| 1336435200000 | 446.54 |
| 1336521600000 | 445.46 |
| 1336608000000 | 448.52 |
| 1336694400000 | 449.66 |
| 1336953600000 | 435.41 |
| 1337040000000 | 427.84 |
| 1337126400000 | 424.45 |
| 1337212800000 | 421.35 |
| 1337299200000 | 420.4 |
| 1337558400000 | 427.7 |
| 1337644800000 | 440.44 |
| 1337731200000 | 427.63 |
| 1337817600000 | 430.03 |
| 1337904000000 | 431.78 |
| 1338163200000 | 431.85 |
| 1338249600000 | 439.5 |
| 1338336000000 | 428.19 |
| 1338422400000 | 419.95 |
| 1338508800000 | 410.89 |
| 1338768000000 | 409.95 |
| 1338854400000 | 411.58 |
| 1338940800000 | 424.68 |
| 1339027200000 | 424.22 |
| 1339113600000 | 420.67 |
| 1339372800000 | 421.67 |
| 1339459200000 | 421.79 |
| 1339545600000 | 416.5 |
| 1339632000000 | 414.5 |
| 1339718400000 | 426.03 |
| 1339977600000 | 425.26 |
| 1340064000000 | 433.14 |
| 1340150400000 | 438.76 |
| 1340236800000 | 438.14 |
| 1340323200000 | 435.24 |
| 1340582400000 | 425.68 |
| 1340668800000 | 424.17 |
| 1340755200000 | 432.55 |
| 1340841600000 | 433.31 |
| 1340928000000 | 455.09 |
| 1341187200000 | 461.8 |
| 1341273600000 | 465.25 |
| 1341360000000 | 464.93 |
| 1341446400000 | 459.09 |
| 1341532800000 | 447.82 |
| 1341792000000 | 448.12 |
| 1341878400000 | 454.25 |
| 1341964800000 | 450.55 |
| 1342051200000 | 445.52 |
| 1342137600000 | 448.04 |
| 1342396800000 | 450 |
| 1342483200000 | 446.06 |
| 1342569600000 | 453.13 |
| 1342656000000 | 459.57 |
| 1342742400000 | 449.08 |
| 1343001600000 | 432.61 |
| 1343088000000 | 430.59 |
| 1343174400000 | 431.27 |
| 1343260800000 | 446.44 |
| 1343347200000 | 449.72 |
| 1343606400000 | 458.46 |
| 1343692800000 | 450.54 |
| 1343779200000 | 447.76 |
| 1343865600000 | 438.16 |
| 1343952000000 | 453.96 |
| 1344211200000 | 461.84 |
| 1344297600000 | 466.36 |
| 1344384000000 | 465.42 |
| 1344470400000 | 468.44 |
| 1344556800000 | 467.08 |
| 1344816000000 | 462.12 |
| 1344902400000 | 461.84 |
| 1344988800000 | 457.7 |
| 1345075200000 | 463.06 |
| 1345161600000 | 470.83 |
| 1345420800000 | 469.44 |
| 1345507200000 | 475.74 |
| 1345593600000 | 467.1 |
| 1345680000000 | 463.97 |
| 1345766400000 | 464.43 |
| 1346025600000 | 468.61 |
| 1346112000000 | 461.83 |
| 1346198400000 | 458.53 |
| 1346284800000 | 453.47 |
| 1346371200000 | 457.45 |
| 1346630400000 | 459.73 |
| 1346716800000 | 452.47 |
| 1346803200000 | 451.56 |
| 1346889600000 | 465.45 |
| 1346976000000 | 474.03 |
| 1347235200000 | 476.62 |
| 1347321600000 | 479.54 |
| 1347408000000 | 483.94 |
| 1347494400000 | 476.66 |
| 1347580800000 | 494.71 |
| 1347840000000 | 490.03 |
| 1347926400000 | 484.68 |
| 1348012800000 | 488.38 |
| 1348099200000 | 489.01 |
| 1348185600000 | 490.84 |
| 1348444800000 | 483.24 |
| 1348531200000 | 483.66 |
| 1348617600000 | 470.25 |
| 1348704000000 | 474.07 |
| 1348790400000 | 466.09 |
| 1349049600000 | 474.49 |
| 1349136000000 | 472.95 |
| 1349222400000 | 472.38 |
| 1349308800000 | 471.36 |
| 1349395200000 | 479.53 |
| 1349654400000 | 473.01 |
| 1349740800000 | 468.83 |
| 1349827200000 | 463.39 |
| 1349913600000 | 466.72 |
| 1350000000000 | 462.71 |
| 1350259200000 | 464.63 |
| 1350345600000 | 471.98 |
| 1350432000000 | 478.88 |
| 1350518400000 | 482.94 |
| 1350604800000 | 478.76 |
| 1350864000000 | 474.96 |
| 1350950400000 | 465.63 |
| 1351036800000 | 467.9 |
| 1351123200000 | 468.77 |
| 1351209600000 | 471.53 |
| 1351468800000 | 469.7 |
| 1351555200000 | 473 |
| 1351641600000 | 472.31 |
| 1351728000000 | 480.44 |
| 1351814400000 | 481.87 |
| 1352073600000 | 479.51 |
| 1352160000000 | 482.83 |
| 1352246400000 | 475.47 |
| 1352332800000 | 473.01 |
| 1352419200000 | 473.83 |
| 1352678400000 | 470.32 |
| 1352764800000 | 472.45 |
| 1352851200000 | 465.51 |
| 1352937600000 | 462.07 |
| 1353024000000 | 456.55 |
| 1353283200000 | 470.13 |
| 1353369600000 | 471.67 |
| 1353456000000 | 471.29 |
| 1353542400000 | 473.79 |
| 1353628800000 | 477.54 |
| 1353888000000 | 474.88 |
| 1353974400000 | 475.97 |
| 1354060800000 | 475.67 |
| 1354147200000 | 485.01 |
| 1354233600000 | 486.24 |
| 1354492800000 | 486.49 |
| 1354579200000 | 487.35 |
| 1354665600000 | 489.68 |
| 1354752000000 | 494.86 |
| 1354838400000 | 496.11 |
| 1355097600000 | 496.83 |
| 1355184000000 | 501.08 |
| 1355270400000 | 501.99 |
| 1355356800000 | 500.62 |
| 1355443200000 | 501.85 |
| 1355702400000 | 504.95 |
| 1355788800000 | 509.21 |
| 1355875200000 | 515.79 |
| 1355961600000 | 519.38 |
| 1356048000000 | 517.61 |
| 1356307200000 | 516.66 |
| 1356566400000 | 520.1 |
| 1356652800000 | 515.03 |
| 1356912000000 | 516.6 |
| 1357084800000 | 529.62 |
| 1357171200000 | 531.19 |
| 1357257600000 | 532.8 |
| 1357516800000 | 529.58 |
| 1357603200000 | 523.66 |
| 1357689600000 | 526.98 |
| 1357776000000 | 524.36 |
| 1357862400000 | 522.8099 |
| 1358121600000 | 520.69 |
| 1358208000000 | 517.49 |
| 1358294400000 | 520.2 |
| 1358380800000 | 525.5 |
| 1358467200000 | 522.83 |
| 1358726400000 | 526.88 |
| 1358812800000 | 524.28 |
| 1358899200000 | 523.24 |
| 1358985600000 | 526.63 |
| 1359072000000 | 529.33 |
| 1359331200000 | 526.96 |
| 1359417600000 | 526.09 |
| 1359504000000 | 522.29 |
| 1359590400000 | 519.88 |
| 1359676800000 | 523.5 |
| 1359936000000 | 510.47 |
| 1360022400000 | 514.15 |
| 1360108800000 | 511.4 |
| 1360195200000 | 511.09 |
| 1360281600000 | 514.13 |
| 1360540800000 | 514.73 |
| 1360627200000 | 517.24 |
| 1360713600000 | 528.16 |
| 1360800000000 | 528.5599 |
| 1360886400000 | 526.02 |
| 1361145600000 | 526.89 |
| 1361232000000 | 532.55 |
| 1361318400000 | 536.09 |
| 1361404800000 | 524.72 |
| 1361491200000 | 536.24 |
| 1361750400000 | 538.29 |
| 1361836800000 | 531.35 |
| 1361923200000 | 542.5599 |
| 1362009600000 | 543.67 |
| 1362096000000 | 543 |
| 1362355200000 | 542.52 |
| 1362441600000 | 551.76 |
| 1362528000000 | 551.26 |
| 1362614400000 | 554.67 |
| 1362700800000 | 557.3 |
| 1362960000000 | 556.26 |
| 1363046400000 | 556.94 |
| 1363132800000 | 554.71 |
| 1363219200000 | 562.72 |
| 1363305600000 | 560.4299 |
| 1363564800000 | 558.24 |
| 1363651200000 | 553.66 |
| 1363737600000 | 561.26 |
| 1363824000000 | 553.44 |
| 1363910400000 | 547.28 |
| 1364169600000 | 544.66 |
| 1364256000000 | 549.07 |
| 1364342400000 | 544.49 |
| 1364428800000 | 545.82 |
| 1364860800000 | 550.8 |
| 1364947200000 | 544.54 |
| 1365033600000 | 535.61 |
| 1365120000000 | 524.8 |
| 1365379200000 | 526.35 |
| 1365465600000 | 525.57 |
| 1365552000000 | 538.12 |
| 1365638400000 | 542.13 |
| 1365724800000 | 535.9 |
| 1365984000000 | 531.22 |
| 1366070400000 | 527.41 |
| 1366156800000 | 515.74 |
| 1366243200000 | 510.73 |
| 1366329600000 | 513.08 |
| 1366588800000 | 513.87 |
| 1366675200000 | 528.1 |
| 1366761600000 | 534.95 |
| 1366848000000 | 542.29 |
| 1366934400000 | 540.92 |
| 1367193600000 | 545.89 |
| 1367280000000 | 544.97 |
| 1367366400000 | 544.4299 |
| 1367452800000 | 543 |
| 1367539200000 | 552.02 |
| 1367798400000 | 550.26 |
| 1367884800000 | 558.37 |
| 1367971200000 | 566.62 |
| 1368057600000 | 566.7 |
| 1368144000000 | 568.9 |
| 1368403200000 | 567.94 |
| 1368489600000 | 571.47 |
| 1368576000000 | 573.69 |
| 1368662400000 | 574.96 |
| 1368748800000 | 574.8099 |
| 1369008000000 | 577.14 |
| 1369094400000 | 578.19 |
| 1369180800000 | 573.34 |
| 1369267200000 | 562.63 |
| 1369353600000 | 562.29 |
| 1369612800000 | 565.64 |
| 1369699200000 | 576.12 |
| 1369785600000 | 571.23 |
| 1369872000000 | 577.67 |
| 1369958400000 | 571.49 |
| 1370217600000 | 569.57 |
| 1370304000000 | 568.75 |
| 1370390400000 | 557.37 |
| 1370476800000 | 554.24 |
| 1370563200000 | 560.57 |
| 1370822400000 | 560.29 |
| 1370908800000 | 552.5 |
| 1370995200000 | 544.94 |
| 1371081600000 | 545.22 |
| 1371168000000 | 547.71 |
| 1371427200000 | 552.04 |
| 1371513600000 | 553.27 |
| 1371600000000 | 551.27 |
| 1371686400000 | 533.39 |
| 1371772800000 | 525.4 |
| 1372032000000 | 515.12 |
| 1372118400000 | 526.46 |
| 1372204800000 | 535.87 |
| 1372291200000 | 540.42 |
| 1372377600000 | 537.0599 |
| 1372636800000 | 543.14 |
| 1372723200000 | 540.52 |
| 1372809600000 | 533.67 |
| 1372896000000 | 547.27 |
| 1372982400000 | 537.29 |
| 1373241600000 | 545.34 |
| 1373328000000 | 549.89 |
| 1373414400000 | 548.58 |
| 1373500800000 | 555.24 |
| 1373587200000 | 554.84 |
| 1373846400000 | 557.46 |
| 1373932800000 | 554.28 |
| 1374019200000 | 555.04 |
| 1374105600000 | 557.9 |
| 1374192000000 | 562.02 |
| 1374451200000 | 564.27 |
| 1374537600000 | 567.44 |
| 1374624000000 | 573.24 |
| 1374710400000 | 574.1 |
| 1374796800000 | 572.8 |
| 1375056000000 | 572.54 |
| 1375142400000 | 572.78 |
| 1375228800000 | 573.82 |
| 1375315200000 | 578.82 |
| 1375401600000 | 581.35 |
| 1375660800000 | 586.36 |
| 1375747200000 | 582.08 |
| 1375833600000 | 581.12 |
| 1375920000000 | 587.99 |
| 1376006400000 | 592.5599 |
| 1376265600000 | 592.4 |
| 1376352000000 | 592.59 |
| 1376438400000 | 596.12 |
| 1376524800000 | 591.05 |
| 1376611200000 | 594.01 |
| 1376870400000 | 585.89 |
| 1376956800000 | 575.71 |
| 1377043200000 | 571.57 |
| 1377129600000 | 580 |
| 1377216000000 | 582.71 |
| 1377475200000 | 579.96 |
| 1377561600000 | 564.83 |
| 1377648000000 | 563.73 |
| 1377734400000 | 567.38 |
| 1377820800000 | 562.55 |
| 1378080000000 | 570.42 |
| 1378166400000 | 570.46 |
| 1378252800000 | 573.96 |
| 1378339200000 | 578.98 |
| 1378425600000 | 587.73 |
| 1378684800000 | 588.41 |
| 1378771200000 | 599.86 |
| 1378857600000 | 600.6 |
| 1378944000000 | 602.26 |
| 1379030400000 | 602.0599 |
| 1379289600000 | 608.88 |
| 1379376000000 | 607.96 |
| 1379462400000 | 609.29 |
| 1379548800000 | 616.6 |
| 1379635200000 | 617.17 |
| 1379894400000 | 611.94 |
| 1379980800000 | 614.94 |
| 1380067200000 | 613.75 |
| 1380153600000 | 614.23 |
| 1380240000000 | 610.47 |
| 1380499200000 | 605.88 |
| 1380585600000 | 616.79 |
| 1380672000000 | 610.4 |
| 1380758400000 | 606.7 |
| 1380844800000 | 608.78 |
| 1381104000000 | 606.78 |
| 1381190400000 | 603.02 |
| 1381276800000 | 594.77 |
| 1381363200000 | 611.71 |
| 1381449600000 | 612.07 |
| 1381708800000 | 612.89 |
| 1381795200000 | 619.04 |
| 1381881600000 | 620.38 |
| 1381968000000 | 615.21 |
| 1382054400000 | 620.2 |
| 1382313600000 | 623.9 |
| 1382400000000 | 630.05 |
| 1382486400000 | 625.62 |
| 1382572800000 | 626.07 |
| 1382659200000 | 629.4299 |
| 1382918400000 | 627.22 |
| 1383004800000 | 629.28 |
| 1383091200000 | 630.79 |
| 1383177600000 | 634.48 |
| 1383264000000 | 631.47 |
| 1383523200000 | 639.34 |
| 1383609600000 | 638.48 |
| 1383696000000 | 644.4 |
| 1383782400000 | 638.76 |
| 1383868800000 | 635.1799 |
| 1384128000000 | 640.4 |
| 1384214400000 | 638.35 |
| 1384300800000 | 632.8 |
| 1384387200000 | 642.34 |
| 1384473600000 | 640.24 |
| 1384732800000 | 639.32 |
| 1384819200000 | 630.7 |
| 1384905600000 | 632.39 |
| 1384992000000 | 631.41 |
| 1385078400000 | 630.17 |
| 1385337600000 | 634.28 |
| 1385424000000 | 632.39 |
| 1385510400000 | 636.22 |
| 1385596800000 | 638.98 |
| 1385683200000 | 637.52 |
| 1385942400000 | 635.82 |
| 1386028800000 | 619.94 |
| 1386115200000 | 614.77 |
| 1386201600000 | 605.89 |
| 1386288000000 | 611.42 |
| 1386547200000 | 612.39 |
| 1386633600000 | 609.2 |
| 1386720000000 | 609.94 |
| 1386806400000 | 605.7 |
| 1386892800000 | 605.13 |
| 1387152000000 | 618.6 |
| 1387238400000 | 609.73 |
| 1387324800000 | 614 |
| 1387411200000 | 625.92 |
| 1387497600000 | 631.2 |
| 1387756800000 | 636.23 |
| 1387843200000 | 636.59 |
| 1388102400000 | 646.99 |
| 1388361600000 | 646.47 |
| 1388448000000 | 648.37 |
| 1388620800000 | 643.57 |
| 1388707200000 | 648.8099 |
| 1388966400000 | 648.6799 |
| 1389052800000 | 651.32 |
| 1389139200000 | 654.2 |
| 1389225600000 | 652.98 |
| 1389312000000 | 658.67 |
| 1389571200000 | 665 |
| 1389657600000 | 665.22 |
| 1389744000000 | 675.32 |
| 1389830400000 | 674.53 |
| 1389916800000 | 676.42 |
| 1390176000000 | 674.6799 |
| 1390262400000 | 669.3099 |
| 1390348800000 | 671.07 |
| 1390435200000 | 666.48 |
| 1390521600000 | 649.53 |
| 1390780800000 | 646 |
| 1390867200000 | 655.62 |
| 1390953600000 | 653.14 |
| 1391040000000 | 652.64 |
| 1391126400000 | 647.95 |
| 1391385600000 | 636.03 |
| 1391472000000 | 642.38 |
| 1391558400000 | 639.8099 |
| 1391644800000 | 655.41 |
| 1391731200000 | 664.23 |
| 1391990400000 | 659.84 |
| 1392076800000 | 669.75 |
| 1392163200000 | 674.44 |
| 1392249600000 | 672.88 |
| 1392336000000 | 675.96 |
| 1392595200000 | 676.1 |
| 1392681600000 | 673.58 |
| 1392768000000 | 675.36 |
| 1392854400000 | 672.0599 |
| 1392940800000 | 680.52 |
| 1393200000000 | 690 |
| 1393286400000 | 696.55 |
| 1393372800000 | 694.45 |
| 1393459200000 | 695.71 |
| 1393545600000 | 697.49 |
| 1393804800000 | 679.16 |
| 1393891200000 | 695.74 |
| 1393977600000 | 698.19 |
| 1394064000000 | 707.59 |
| 1394150400000 | 698.76 |
| 1394409600000 | 703.01 |
| 1394496000000 | 702.51 |
| 1394582400000 | 699.0599 |
| 1394668800000 | 691.95 |
| 1394755200000 | 682.87 |
| 1395014400000 | 692.47 |
| 1395100800000 | 698.3099 |
| 1395187200000 | 695.15 |
| 1395273600000 | 696.49 |
| 1395360000000 | 693.6 |
| 1395619200000 | 683.8099 |
| 1395705600000 | 695.16 |
| 1395792000000 | 701.61 |
| 1395878400000 | 703.6 |
| 1395964800000 | 709.05 |
| 1396224000000 | 712.75 |
| 1396310400000 | 723.84 |
| 1396396800000 | 722.4299 |
| 1396483200000 | 724.25 |
| 1396569600000 | 739.94 |
| 1396828800000 | 733.64 |
| 1396915200000 | 726.05 |
| 1397001600000 | 731.41 |
| 1397088000000 | 727.05 |
| 1397174400000 | 717.98 |
| 1397433600000 | 711.25 |
| 1397520000000 | 706.1 |
| 1397606400000 | 717.54 |
| 1397692800000 | 720.1799 |
| 1398124800000 | 730.66 |
| 1398211200000 | 724.87 |
| 1398297600000 | 725.86 |
| 1398384000000 | 722.79 |
| 1398643200000 | 725.8 |
| 1398729600000 | 739.69 |
| 1398816000000 | 735.41 |
| 1398902400000 | 736.3 |
| 1398988800000 | 736.94 |
| 1399248000000 | 737.74 |
| 1399334400000 | 733.35 |
| 1399420800000 | 722.71 |
| 1399507200000 | 729.59 |
| 1399593600000 | 728.99 |
| 1399852800000 | 738.38 |
| 1399939200000 | 739.38 |
| 1400025600000 | 735.95 |
| 1400112000000 | 717.9 |
| 1400198400000 | 715.69 |
| 1400457600000 | 718.9 |
| 1400544000000 | 719.58 |
| 1400630400000 | 721.85 |
| 1400716800000 | 725.17 |
| 1400803200000 | 727.74 |
| 1401062400000 | 734.42 |
| 1401148800000 | 735.3099 |
| 1401235200000 | 735.96 |
| 1401321600000 | 735.77 |
| 1401408000000 | 731.14 |
| 1401667200000 | 734.25 |
| 1401753600000 | 731.24 |
| 1401840000000 | 735.84 |
| 1401926400000 | 745.9 |
| 1402012800000 | 758.09 |
| 1402272000000 | 760.38 |
| 1402358400000 | 759.96 |
| 1402444800000 | 753.35 |
| 1402531200000 | 755.5 |
| 1402617600000 | 750.57 |
| 1402876800000 | 744.36 |
| 1402963200000 | 744.22 |
| 1403049600000 | 744.23 |
| 1403136000000 | 753.4 |
| 1403222400000 | 745.12 |
| 1403481600000 | 739.09 |
| 1403568000000 | 735.37 |
| 1403654400000 | 725.65 |
| 1403740800000 | 726.6 |
| 1403827200000 | 726.85 |
| 1404086400000 | 725.21 |
| 1404172800000 | 730.4 |
| 1404259200000 | 732.19 |
| 1404345600000 | 740.27 |
| 1404432000000 | 736.59 |
| 1404691200000 | 726.28 |
| 1404777600000 | 711.64 |
| 1404864000000 | 712.6799 |
| 1404950400000 | 703.1799 |
| 1405036800000 | 699.7 |
| 1405296000000 | 706.8099 |
| 1405382400000 | 702.74 |
| 1405468800000 | 711.67 |
| 1405555200000 | 704.3 |
| 1405641600000 | 702.4299 |
| 1405900800000 | 696.92 |
| 1405987200000 | 710.32 |
| 1406073600000 | 710.74 |
| 1406160000000 | 713.96 |
| 1406246400000 | 708.08 |
| 1406505600000 | 705.05 |
| 1406592000000 | 707.82 |
| 1406678400000 | 697.4 |
| 1406764800000 | 685.05 |
| 1406851200000 | 668.97 |
| 1407110400000 | 667.26 |
| 1407196800000 | 666.11 |
| 1407283200000 | 656.54 |
| 1407369600000 | 646.24 |
| 1407456000000 | 645.73 |
| 1407715200000 | 661.46 |
| 1407801600000 | 656.83 |
| 1407888000000 | 661.17 |
| 1407974400000 | 665.07 |
| 1408060800000 | 659.5 |
| 1408320000000 | 671.19 |
| 1408406400000 | 674.4 |
| 1408492800000 | 672.1799 |
| 1408579200000 | 682.88 |
| 1408665600000 | 679.76 |
| 1408924800000 | 690.01 |
| 1409011200000 | 695.8099 |
| 1409097600000 | 695.72 |
| 1409184000000 | 691.99 |
| 1409270400000 | 690.51 |
| 1409529600000 | 687.35 |
| 1409616000000 | 687.35 |
| 1409702400000 | 693.99 |
| 1409788800000 | 699.5599 |
| 1409875200000 | 696.83 |
| 1410134400000 | 695.8 |
| 1410220800000 | 692.55 |
| 1410307200000 | 689.36 |
| 1410393600000 | 682.88 |
| 1410480000000 | 680.55 |
| 1410739200000 | 672.62 |
| 1410825600000 | 669.24 |
| 1410912000000 | 676.21 |
| 1410998400000 | 680.08 |
| 1411084800000 | 679.13 |
| 1411344000000 | 677.8 |
| 1411430400000 | 667.42 |
| 1411516800000 | 670.11 |
| 1411603200000 | 662.0599 |
| 1411689600000 | 664.67 |
| 1411948800000 | 661.41 |
| 1412035200000 | 668.72 |
| 1412121600000 | 662.71 |
| 1412208000000 | 647.66 |
| 1412294400000 | 650.78 |
| 1412553600000 | 651.86 |
| 1412640000000 | 639.75 |
| 1412726400000 | 629.73 |
| 1412812800000 | 627.58 |
| 1412899200000 | 613.23 |
| 1413158400000 | 616.34 |
| 1413244800000 | 625.51 |
| 1413331200000 | 603.14 |
| 1413417600000 | 603.6799 |
| 1413504000000 | 625.8 |
| 1413763200000 | 624.34 |
| 1413849600000 | 638.99 |
| 1413936000000 | 645.01 |
| 1414022400000 | 650.83 |
| 1414108800000 | 647.12 |
| 1414368000000 | 640.91 |
| 1414454400000 | 649.98 |
| 1414540800000 | 649.95 |
| 1414627200000 | 655.83 |
| 1414713600000 | 667.36 |
| 1414972800000 | 664.52 |
| 1415059200000 | 656.12 |
| 1415145600000 | 670.15 |
| 1415232000000 | 675.85 |
| 1415318400000 | 673.87 |
| 1415577600000 | 680.85 |
| 1415664000000 | 680.33 |
| 1415750400000 | 670.75 |
| 1415836800000 | 664.15 |
| 1415923200000 | 660.78 |
| 1416182400000 | 662.24 |
| 1416268800000 | 669.91 |
| 1416355200000 | 673.11 |
| 1416441600000 | 671.22 |
| 1416528000000 | 689.47 |
| 1416787200000 | 691.39 |
| 1416873600000 | 696.15 |
| 1416960000000 | 690.94 |
| 1417046400000 | 694 |
| 1417132800000 | 693.6 |
| 1417392000000 | 694.42 |
| 1417478400000 | 694.75 |
| 1417564800000 | 701.77 |
| 1417651200000 | 693.5599 |
| 1417737600000 | 713.44 |
| 1417996800000 | 694.86 |
| 1418083200000 | 675.46 |
| 1418169600000 | 674.6799 |
| 1418256000000 | 674.61 |
| 1418342400000 | 660.88 |
| 1418601600000 | 646.67 |
| 1418688000000 | 659.9 |
| 1418774400000 | 662.1 |
| 1418860800000 | 688.0599 |
| 1418947200000 | 687.21 |
| 1419206400000 | 687.71 |
| 1419292800000 | 699.24 |
| 1419379200000 | 698.02 |
| 1419811200000 | 698.53 |
| 1419897600000 | 691.9 |
| 1419984000000 | 695.12 |
| 1420156800000 | 692.67 |
| 1420416000000 | 679.64 |
| 1420502400000 | 674.46 |
| 1420588800000 | 677.22 |
| 1420675200000 | 697.12 |
| 1420761600000 | 694.27 |
| 1421020800000 | 701.2 |
| 1421107200000 | 712.82 |
| 1421193600000 | 701.72 |
| 1421280000000 | 715.34 |
| 1421366400000 | 716.3099 |
| 1421625600000 | 721.49 |
| 1421712000000 | 724.37 |
| 1421798400000 | 729.82 |
| 1421884800000 | 744.51 |
| 1421971200000 | 758.3099 |
| 1422230400000 | 760.07 |
| 1422316800000 | 744.87 |
| 1422403200000 | 746.15 |
| 1422489600000 | 744.09 |
| 1422576000000 | 743.38 |
| 1422835200000 | 749.07 |
| 1422921600000 | 760.33 |
| 1423008000000 | 763.91 |
| 1423094400000 | 766.78 |
| 1423180800000 | 766.24 |
| 1423440000000 | 768.02 |
| 1423526400000 | 780.2 |
| 1423612800000 | 775.3 |
| 1423699200000 | 787.85 |
| 1423785600000 | 791.97 |
| 1424044800000 | 798.48 |
| 1424131200000 | 795.38 |
| 1424217600000 | 804.22 |
| 1424304000000 | 806.71 |
| 1424390400000 | 808.65 |
| 1424649600000 | 813.13 |
| 1424736000000 | 815.55 |
| 1424822400000 | 816.45 |
| 1424908800000 | 821.12 |
| 1424995200000 | 821.74 |
| 1425254400000 | 816.14 |
| 1425340800000 | 805.62 |
| 1425427200000 | 810.05 |
| 1425513600000 | 819.11 |
| 1425600000000 | 822.32 |
| 1425859200000 | 819.89 |
| 1425945600000 | 815.49 |
| 1426032000000 | 833.28 |
| 1426118400000 | 832.47 |
| 1426204800000 | 838.07 |
| 1426464000000 | 835.92 |
| 1426550400000 | 825.84 |
| 1426636800000 | 835.24 |
| 1426723200000 | 836.53 |
| 1426809600000 | 848.8 |
| 1427068800000 | 845.78 |
| 1427155200000 | 849.62 |
| 1427241600000 | 837.63 |
| 1427328000000 | 830.7 |
| 1427414400000 | 831.21 |
| 1427673600000 | 835.0599 |
| 1427760000000 | 831.8 |
| 1427846400000 | 835.38 |
| 1427932800000 | 837.12 |
| 1428364800000 | 847.52 |
| 1428451200000 | 845.66 |
| 1428537600000 | 862.22 |
| 1428624000000 | 859.55 |
| 1428883200000 | 866.15 |
| 1428969600000 | 861.76 |
| 1429056000000 | 868.25 |
| 1429142400000 | 866.04 |
| 1429228800000 | 847.91 |
| 1429488000000 | 857.21 |
| 1429574400000 | 866.81 |
| 1429660800000 | 859.85 |
| 1429747200000 | 854.16 |
| 1429833600000 | 860.57 |
| 1430092800000 | 867.08 |
| 1430179200000 | 851.35 |
| 1430265600000 | 830.13 |
| 1430352000000 | 831.91 |
| 1430438400000 | 831.32 |
| 1430697600000 | 837.22 |
| 1430784000000 | 829.28 |
| 1430870400000 | 820.78 |
| 1430956800000 | 815.6 |
| 1431043200000 | 836.34 |
| 1431302400000 | 835.54 |
| 1431388800000 | 826.03 |
| 1431475200000 | 826.07 |
| 1431561600000 | 830.4 |
| 1431648000000 | 829.1 |
| 1431907200000 | 832.88 |
| 1431993600000 | 849.52 |
| 1432080000000 | 852.07 |
| 1432166400000 | 857.5 |
| 1432252800000 | 857.03 |
| 1432512000000 | 852.1 |
| 1432598400000 | 846.87 |
| 1432684800000 | 862.09 |
| 1432771200000 | 858.72 |
| 1432857600000 | 841.41 |
| 1433116800000 | 843.37 |
| 1433203200000 | 834.25 |
| 1433289600000 | 835.4 |
| 1433376000000 | 825.88 |
| 1433462400000 | 819.77 |
| 1433721600000 | 813.73 |
| 1433808000000 | 809.47 |
| 1433894400000 | 822.45 |
| 1433980800000 | 825.71 |
| 1434067200000 | 817.92 |
| 1434326400000 | 803.13 |
| 1434412800000 | 810.38 |
| 1434499200000 | 805.13 |
| 1434585600000 | 805.35 |
| 1434672000000 | 811.41 |
| 1434931200000 | 838.33 |
| 1435017600000 | 850.93 |
| 1435104000000 | 839.96 |
| 1435190400000 | 840.68 |
| 1435276800000 | 841.88 |
| 1435536000000 | 818.55 |
| 1435622400000 | 806.5599 |
| 1435708800000 | 822.22 |
| 1435795200000 | 818.39 |
| 1435881600000 | 816.84 |
| 1436140800000 | 803.57 |
| 1436227200000 | 787.98 |
| 1436313600000 | 789.17 |
| 1436400000000 | 807.98 |
| 1436486400000 | 827.0599 |
| 1436745600000 | 842 |
| 1436832000000 | 844.98 |
| 1436918400000 | 847.16 |
| 1437004800000 | 860.56 |
| 1437091200000 | 859.57 |
| 1437350400000 | 861.72 |
| 1437436800000 | 855.36 |
| 1437523200000 | 853.22 |
| 1437609600000 | 849.43 |
| 1437696000000 | 841.09 |
| 1437955200000 | 820.6 |
| 1438041600000 | 830.28 |
| 1438128000000 | 831.79 |
| 1438214400000 | 837.14 |
| 1438300800000 | 850.4 |
| 1438560000000 | 856.61 |
| 1438646400000 | 854.82 |
| 1438732800000 | 863.83 |
| 1438819200000 | 859.86 |
| 1438905600000 | 854.46 |
| 1439164800000 | 864.47 |
| 1439251200000 | 857.09 |
| 1439337600000 | 828.12 |
| 1439424000000 | 841.07 |
| 1439510400000 | 838.05 |
| 1439769600000 | 842.71 |
| 1439856000000 | 843.3 |
| 1439942400000 | 829.44 |
| 1440028800000 | 813.88 |
| 1440115200000 | 788.9299 |
| 1440374400000 | 750.1799 |
| 1440460800000 | 776.2 |
| 1440547200000 | 774.47 |
| 1440633600000 | 803.7 |
| 1440720000000 | 806.6 |
| 1440979200000 | 809.0599 |
| 1441065600000 | 789.17 |
| 1441152000000 | 787.55 |
| 1441238400000 | 804.74 |
| 1441324800000 | 787.28 |
| 1441584000000 | 791.82 |
| 1441670400000 | 801.73 |
| 1441756800000 | 816.88 |
| 1441843200000 | 812.74 |
| 1441929600000 | 804.66 |
| 1442188800000 | 795.54 |
| 1442275200000 | 803.72 |
| 1442361600000 | 811.07 |
| 1442448000000 | 811.71 |
| 1442534400000 | 796.94 |
| 1442793600000 | 802.0599 |
| 1442880000000 | 776.6 |
| 1442966400000 | 771.5 |
| 1443052800000 | 747.63 |
| 1443139200000 | 767.79 |
| 1443398400000 | 751.96 |
| 1443484800000 | 745.28 |
| 1443571200000 | 756.98 |
| 1443657600000 | 755.62 |
| 1443744000000 | 757.53 |
| 1444003200000 | 784.6799 |
| 1444089600000 | 789.97 |
| 1444176000000 | 791 |
| 1444262400000 | 793.2 |
| 1444348800000 | 791.9 |
| 1444608000000 | 782.25 |
| 1444694400000 | 780.3099 |
| 1444780800000 | 772.24 |
| 1444867200000 | 782.05 |
| 1444953600000 | 783.49 |
| 1445212800000 | 777.64 |
| 1445299200000 | 776.62 |
| 1445385600000 | 786.4 |
| 1445472000000 | 796.7 |
| 1445558400000 | 817.91 |
| 1445817600000 | 813.78 |
| 1445904000000 | 800.3099 |
| 1445990400000 | 813.19 |
| 1446076800000 | 809.21 |
| 1446163200000 | 813.69 |
| 1446422400000 | 822.11 |
| 1446508800000 | 824.11 |
| 1446595200000 | 823.0599 |
| 1446681600000 | 825.36 |
| 1446768000000 | 840.14 |
| 1447027200000 | 830.66 |
| 1447113600000 | 825.05 |
| 1447200000000 | 832.75 |
| 1447286400000 | 819.12 |
| 1447372800000 | 812.96 |
| 1447632000000 | 817.97 |
| 1447718400000 | 836.8 |
| 1447804800000 | 836.57 |
| 1447891200000 | 845.06 |
| 1447977600000 | 845.68 |
| 1448236800000 | 845.14 |
| 1448323200000 | 832.6799 |
| 1448409600000 | 845.58 |
| 1448496000000 | 853.6 |
| 1448582400000 | 852.92 |
| 1448841600000 | 857.19 |
| 1448928000000 | 851.96 |
| 1449014400000 | 855.43 |
| 1449100800000 | 830.17 |
| 1449187200000 | 826.74 |
| 1449446400000 | 836.52 |
| 1449532800000 | 823.09 |
| 1449619200000 | 820.57 |
| 1449705600000 | 815.08 |
| 1449792000000 | 802.98 |
| 1450051200000 | 793.65 |
| 1450137600000 | 806.15 |
| 1450224000000 | 806.6799 |
| 1450310400000 | 817.59 |
| 1450396800000 | 808.33 |
| 1450656000000 | 800.78 |
| 1450742400000 | 802.55 |
| 1450828800000 | 821 |
| 1450915200000 | 821.42 |
| 1451260800000 | 814.53 |
| 1451347200000 | 826.09 |
| 1451433600000 | 826.16 |
| 1451520000000 | 823.11 |
| 1451865600000 | 803.7 |
| 1451952000000 | 805.98 |
| 1452038400000 | 796.38 |
| 1452124800000 | 779.8099 |
| 1452211200000 | 770.7 |
| 1452470400000 | 770.66 |
| 1452556800000 | 780.1799 |
| 1452643200000 | 781.87 |
| 1452729600000 | 765.02 |
| 1452816000000 | 745.52 |
| 1453075200000 | 746.66 |
| 1453161600000 | 763.4 |
| 1453248000000 | 738.36 |
| 1453334400000 | 750.77 |
| 1453420800000 | 777.33 |
| 1453680000000 | 775.29 |
| 1453766400000 | 779.96 |
| 1453852800000 | 789.6799 |
| 1453939200000 | 781.09 |
| 1454025600000 | 796.34 |
| 1454284800000 | 796.5 |
| 1454371200000 | 778.32 |
| 1454457600000 | 764.24 |
| 1454544000000 | 758.74 |
| 1454630400000 | 755.59 |
| 1454889600000 | 713.99 |
| 1454976000000 | 706.52 |
| 1455062400000 | 724.55 |
| 1455148800000 | 699.37 |
| 1455235200000 | 715.24 |
| 1455494400000 | 741.57 |
| 1455580800000 | 739.9 |
| 1455667200000 | 765.66 |
| 1455753600000 | 770.32 |
| 1455840000000 | 763.67 |
| 1456099200000 | 773.98 |
| 1456185600000 | 766.72 |
| 1456272000000 | 750.5 |
| 1456358400000 | 768.73 |
| 1456444800000 | 773.51 |
| 1456704000000 | 783.95 |
| 1456790400000 | 792.71 |
| 1456876800000 | 787.69 |
| 1456963200000 | 795.39 |
| 1457049600000 | 801.12 |
| 1457308800000 | 796.41 |
| 1457395200000 | 790.45 |
| 1457481600000 | 794.61 |
| 1457568000000 | 781.55 |
| 1457654400000 | 805.71 |
| 1457913600000 | 809.15 |
| 1458000000000 | 803.67 |
| 1458086400000 | 799.38 |
| 1458172800000 | 802.17 |
| 1458259200000 | 804.74 |
| 1458518400000 | 803.02 |
| 1458604800000 | 809.21 |
| 1458691200000 | 811.78 |
| 1458777600000 | 802.03 |
| 1459209600000 | 806.59 |
| 1459296000000 | 824.12 |
| 1459382400000 | 817.52 |
| 1459468800000 | 814.96 |
| 1459728000000 | 812.71 |
| 1459814400000 | 799.73 |
| 1459900800000 | 802.34 |
| 1459987200000 | 796.16 |
| 1460073600000 | 807.62 |
| 1460332800000 | 807.48 |
| 1460419200000 | 809.73 |
| 1460505600000 | 825.57 |
| 1460592000000 | 831.73 |
| 1460678400000 | 830.84 |
| 1460937600000 | 834.42 |
| 1461024000000 | 837.1799 |
| 1461110400000 | 838.97 |
| 1461196800000 | 831.11 |
| 1461283200000 | 830.23 |
| 1461542400000 | 831.15 |
| 1461628800000 | 834.42 |
| 1461715200000 | 843.69 |
| 1461801600000 | 848.12 |
| 1461888000000 | 835.01 |
| 1462147200000 | 832.54 |
| 1462233600000 | 821.25 |
| 1462320000000 | 811.94 |
| 1462406400000 | 811.9299 |
| 1462492800000 | 806.92 |
| 1462752000000 | 810.8 |
| 1462838400000 | 815.02 |
| 1462924800000 | 816.04 |
| 1463011200000 | 813.22 |
| 1463097600000 | 816.74 |
| 1463356800000 | 818.95 |
| 1463443200000 | 819.07 |
| 1463529600000 | 824.22 |
| 1463616000000 | 820.65 |
| 1463702400000 | 830.5 |
| 1463961600000 | 829.48 |
| 1464048000000 | 845.8 |
| 1464134400000 | 846.93 |
| 1464220800000 | 849.6 |
| 1464307200000 | 850.93 |
| 1464566400000 | 852.16 |
| 1464652800000 | 850.83 |
| 1464739200000 | 846.2 |
| 1464825600000 | 844.8 |
| 1464912000000 | 835.54 |
| 1465171200000 | 837.29 |
| 1465257600000 | 848.84 |
| 1465344000000 | 844.99 |
| 1465430400000 | 837.8099 |
| 1465516800000 | 816.88 |
| 1465776000000 | 800.11 |
| 1465862400000 | 787.49 |
| 1465948800000 | 795.45 |
| 1466035200000 | 784.54 |
| 1466121600000 | 793.62 |
| 1466380800000 | 824.48 |
| 1466467200000 | 825.95 |
| 1466553600000 | 826.94 |
| 1466640000000 | 839.6 |
| 1466726400000 | 786.13 |
| 1466985600000 | 738.4 |
| 1467072000000 | 759.76 |
| 1467158400000 | 784.09 |
| 1467244800000 | 791.54 |
| 1467331200000 | 801.84 |
| 1467590400000 | 791.17 |
| 1467676800000 | 774.88 |
| 1467763200000 | 766.05 |
| 1467849600000 | 775.14 |
| 1467936000000 | 788.55 |
| 1468195200000 | 810.59 |
| 1468281600000 | 816.62 |
| 1468368000000 | 819.88 |
| 1468454400000 | 824.01 |
| 1468540800000 | 822.08 |
| 1468800000000 | 823.1 |
| 1468886400000 | 824.76 |
| 1468972800000 | 828.48 |
| 1469059200000 | 826.49 |
| 1469145600000 | 826.59 |
| 1469404800000 | 832.37 |
| 1469491200000 | 835.64 |
| 1469577600000 | 843.15 |
| 1469664000000 | 838.91 |
| 1469750400000 | 849.01 |
| 1470009600000 | 842.3 |
| 1470096000000 | 830.96 |
| 1470182400000 | 830.04 |
| 1470268800000 | 837.44 |
| 1470355200000 | 845.82 |
| 1470614400000 | 853.87 |
| 1470700800000 | 865.22 |
| 1470787200000 | 865.33 |
| 1470873600000 | 880.07 |
| 1470960000000 | 880.69 |
| 1471219200000 | 880.49 |
| 1471305600000 | 878.87 |
| 1471392000000 | 870.87 |
| 1471478400000 | 877.72 |
| 1471564800000 | 869.7 |
| 1471824000000 | 872.94 |
| 1471910400000 | 880.36 |
| 1471996800000 | 881.16 |
| 1472083200000 | 877.9 |
| 1472169600000 | 884.3 |
| 1472428800000 | 883.07 |
| 1472515200000 | 886.89 |
| 1472601600000 | 883.18 |
| 1472688000000 | 882.38 |
| 1472774400000 | 891.68 |
| 1473033600000 | 894.5 |
| 1473120000000 | 893.68 |
| 1473206400000 | 898.65 |
| 1473292800000 | 892.04 |
| 1473379200000 | 872.53 |
| 1473638400000 | 866.76 |
| 1473724800000 | 860.71 |
| 1473811200000 | 863.97 |
| 1473897600000 | 869.6 |
| 1473984000000 | 864.43 |
| 1474243200000 | 873.45 |
| 1474329600000 | 871.38 |
| 1474416000000 | 875.83 |
| 1474502400000 | 896.89 |
| 1474588800000 | 894 |
| 1474848000000 | 879.9 |
| 1474934400000 | 878.92 |
| 1475020800000 | 888.56 |
| 1475107200000 | 886.61 |
| 1475193600000 | 888.96 |
| 1475452800000 | 888.59 |
| 1475539200000 | 896.6 |
| 1475625600000 | 887.28 |
| 1475712000000 | 884.94 |
| 1475798400000 | 873.85 |
| 1476057600000 | 881.81 |
| 1476144000000 | 870.75 |
| 1476230400000 | 870.08 |
| 1476316800000 | 864.76 |
| 1476403200000 | 882.6 |
| 1476662400000 | 879.09 |
| 1476748800000 | 892.78 |
| 1476835200000 | 891.58 |
| 1476921600000 | 890.34 |
| 1477008000000 | 889.24 |
| 1477267200000 | 891.21 |
| 1477353600000 | 887.27 |
| 1477440000000 | 882.06 |
| 1477526400000 | 873.76 |
| 1477612800000 | 874.12 |
| 1477872000000 | 877.56 |
| 1477958400000 | 866.82 |
| 1478044800000 | 858.85 |
| 1478131200000 | 852.92 |
| 1478217600000 | 847.6 |
| 1478476800000 | 864.89 |
| 1478563200000 | 871.19 |
| 1478649600000 | 900.09 |
| 1478736000000 | 896.16 |
| 1478822400000 | 879.58 |
| 1479081600000 | 881.05 |
| 1479168000000 | 883.5 |
| 1479254400000 | 876.24 |
| 1479340800000 | 886 |
| 1479427200000 | 884.23 |
| 1479686400000 | 882.65 |
| 1479772800000 | 878.86 |
| 1479859200000 | 874.13 |
| 1479945600000 | 880.95 |
| 1480032000000 | 880.96 |
| 1480291200000 | 871.53 |
| 1480377600000 | 878.13 |
| 1480464000000 | 885.6 |
| 1480550400000 | 878.85 |
| 1480636800000 | 870.62 |
| 1480896000000 | 874.91 |
| 1480982400000 | 883.87 |
| 1481068800000 | 892.75 |
| 1481155200000 | 899.21 |
| 1481241600000 | 902.98 |
| 1481500800000 | 897.87 |
| 1481587200000 | 907.28 |
| 1481673600000 | 902.77 |
| 1481760000000 | 909.91 |
| 1481846400000 | 908.75 |
| 1482105600000 | 911.91 |
| 1482192000000 | 911.85 |
| 1482278400000 | 912.99 |
| 1482364800000 | 911.58 |
| 1482451200000 | 914.56 |
| 1482796800000 | 915.25 |
| 1482883200000 | 917.51 |
| 1482969600000 | 918.33 |
| 1483056000000 | 919.7 |
| 1483315200000 | 922.98 |
| 1483401600000 | 927.28 |
| 1483488000000 | 920.79 |
| 1483574400000 | 921.47 |
| 1483660800000 | 922.88 |
| 1483920000000 | 921.03 |
| 1484006400000 | 922.35 |
| 1484092800000 | 924.61 |
| 1484179200000 | 921.25 |
| 1484265600000 | 933.05 |
| 1484524800000 | 923.44 |
| 1484611200000 | 919.48 |
| 1484697600000 | 919.72 |
| 1484784000000 | 916.79 |
| 1484870400000 | 924.47 |
| 1485129600000 | 926.93 |
| 1485216000000 | 935.58 |
| 1485302400000 | 950.74 |
| 1485388800000 | 945.66 |
| 1485475200000 | 940.98 |
| 1485734400000 | 929.98 |
| 1485820800000 | 924.44 |
| 1485907200000 | 934.28 |
| 1485993600000 | 936.59 |
| 1486080000000 | 942.07 |
| 1486339200000 | 932.83 |
| 1486425600000 | 928.25 |
| 1486512000000 | 940.52 |
| 1486598400000 | 946.78 |
| 1486684800000 | 952 |
| 1486944000000 | 961.74 |
| 1487030400000 | 954.62 |
| 1487116800000 | 959.88 |
| 1487203200000 | 954.14 |
| 1487289600000 | 948.9 |
| 1487548800000 | 953.73 |
| 1487635200000 | 960.66 |
| 1487721600000 | 957.66 |
| 1487808000000 | 953.04 |
| 1487894400000 | 942.63 |
| 1488153600000 | 949.71 |
| 1488240000000 | 956.19 |
| 1488326400000 | 975.92 |
| 1488412800000 | 974.4 |
| 1488499200000 | 975.2 |
| 1488758400000 | 969.91 |
| 1488844800000 | 971.33 |
| 1488931200000 | 972.05 |
| 1489017600000 | 972.91 |
| 1489104000000 | 970.5 |
| 1489363200000 | 973.02 |
| 1489449600000 | 966.82 |
| 1489536000000 | 971.84 |
| 1489622400000 | 978.62 |
| 1489708800000 | 984.58 |
| 1489968000000 | 985.88 |
| 1490054400000 | 979.04 |
| 1490140800000 | 977.41 |
| 1490227200000 | 990.32 |
| 1490313600000 | 990.21 |
| 1490572800000 | 981.14 |
| 1490659200000 | 986.93 |
| 1490745600000 | 988.55 |
| 1490832000000 | 999.14 |
| 1490918400000 | 1000.68 |
| 1491177600000 | 997.73 |
| 1491264000000 | 996.53 |
| 1491350400000 | 995.55 |
| 1491436800000 | 998.65 |
| 1491523200000 | 1002.09 |
| 1491782400000 | 999.27 |
| 1491868800000 | 1002.93 |
| 1491955200000 | 999.13 |
| 1492041600000 | 993.89 |
| 1492473600000 | 979.92 |
| 1492560000000 | 982.32 |
| 1492646400000 | 993.54 |
| 1492732800000 | 992.04 |
| 1492992000000 | 1027.4 |
| 1493078400000 | 1029.99 |
| 1493164800000 | 1031.78 |
| 1493251200000 | 1031.89 |
| 1493337600000 | 1028.91 |
| 1493596800000 | 1028.69 |
| 1493683200000 | 1042.22 |
| 1493769600000 | 1034.3599 |
| 1493856000000 | 1048.09 |
| 1493942400000 | 1054.81 |
| 1494201600000 | 1046.59 |
| 1494288000000 | 1053.57 |
| 1494374400000 | 1047.02 |
| 1494460800000 | 1040.95 |
| 1494547200000 | 1040.16 |
| 1494806400000 | 1040.89 |
| 1494892800000 | 1035.52 |
| 1494979200000 | 1014.15 |
| 1495065600000 | 1012.89 |
| 1495152000000 | 1019.18 |
| 1495411200000 | 1019.89 |
| 1495497600000 | 1027.55 |
| 1495584000000 | 1026.79 |
| 1495670400000 | 1026.99 |
| 1495756800000 | 1028.16 |
| 1496016000000 | 1028.63 |
| 1496102400000 | 1026.99 |
| 1496188800000 | 1031.6099 |
| 1496275200000 | 1036.6199 |
| 1496361600000 | 1037.67 |
| 1496620800000 | 1036.16 |
| 1496707200000 | 1024.57 |
| 1496793600000 | 1021.55 |
| 1496880000000 | 1024.5 |
| 1496966400000 | 1035.5 |
| 1497225600000 | 1025.47 |
| 1497312000000 | 1032.69 |
| 1497398400000 | 1034.14 |
| 1497484800000 | 1026.92 |
| 1497571200000 | 1038.58 |
| 1497830400000 | 1046.1199 |
| 1497916800000 | 1041.39 |
| 1498003200000 | 1040.59 |
| 1498089600000 | 1035 |
| 1498176000000 | 1034.64 |
| 1498435200000 | 1034.96 |
| 1498521600000 | 1021.11 |
| 1498608000000 | 1018.97 |
| 1498694400000 | 998.01 |
| 1498780800000 | 998.01 |
| 1499040000000 | 1009.12 |
| 1499126400000 | 1004.77 |
| 1499212800000 | 1012.54 |
| 1499299200000 | 995.99 |
| 1499385600000 | 997.47 |
| 1499644800000 | 1002.09 |
| 1499731200000 | 995.78 |
| 1499817600000 | 1019.12 |
| 1499904000000 | 1020.93 |
| 1499990400000 | 1016.45 |
| 1500249600000 | 1018.81 |
| 1500336000000 | 1011.12 |
| 1500422400000 | 1013.79 |
| 1500508800000 | 1008.28 |
| 1500595200000 | 990.28 |
| 1500854400000 | 992.03 |
| 1500940800000 | 994.74 |
| 1501027200000 | 998.62 |
| 1501113600000 | 996.1 |
| 1501200000000 | 985.37 |
| 1501459200000 | 985.18 |
| 1501545600000 | 988.15 |
| 1501632000000 | 979.28 |
| 1501718400000 | 984.77 |
| 1501804800000 | 997.89 |
| 1502064000000 | 998.6 |
| 1502150400000 | 998.86 |
| 1502236800000 | 990.9 |
| 1502323200000 | 984.07 |
| 1502409600000 | 973.41 |
| 1502668800000 | 989.03 |
| 1502755200000 | 991.2 |
| 1502841600000 | 998.91 |
| 1502928000000 | 988.27 |
| 1503014400000 | 980.23 |
| 1503273600000 | 977.07 |
| 1503360000000 | 987.11 |
| 1503446400000 | 978.77 |
| 1503532800000 | 980.35 |
| 1503619200000 | 979.02 |
| 1503878400000 | 969.97 |
| 1503964800000 | 960.75 |
| 1504051200000 | 970.88 |
| 1504137600000 | 983.17 |
| 1504224000000 | 993.98 |
| 1504483200000 | 993.13 |
| 1504569600000 | 991.63 |
| 1504656000000 | 990.71 |
| 1504742400000 | 995.11 |
| 1504828800000 | 994.66 |
| 1505088000000 | 1005.86 |
| 1505174400000 | 1008.13 |
| 1505260800000 | 1010.2 |
| 1505347200000 | 1013.75 |
| 1505433600000 | 1011.89 |
| 1505692800000 | 1017.96 |
| 1505779200000 | 1017.1 |
| 1505865600000 | 1015.11 |
| 1505952000000 | 1020.28 |
| 1506038400000 | 1019.99 |
| 1506297600000 | 1012.27 |
| 1506384000000 | 1011.62 |
| 1506470400000 | 1020.82 |
| 1506556800000 | 1028.85 |
| 1506643200000 | 1032.17 |
| 1506902400000 | 1032.56 |
| 1506988800000 | 1034.54 |
| 1507075200000 | 1031.91 |
| 1507161600000 | 1026.39 |
| 1507248000000 | 1016.53 |
| 1507507200000 | 1018.66 |
| 1507593600000 | 1020.61 |
| 1507680000000 | 1019.76 |
| 1507766400000 | 1022.53 |
| 1507852800000 | 1025.57 |
| 1508112000000 | 1020.49 |
| 1508198400000 | 1018.64 |
| 1508284800000 | 1022.57 |
| 1508371200000 | 1023.4 |
| 1508457600000 | 1027.01 |
| 1508716800000 | 1025.27 |
| 1508803200000 | 1024.66 |
| 1508889600000 | 1016.62 |
| 1508976000000 | 1037.54 |
| 1509062400000 | 1037.72 |
| 1509321600000 | 1039.1099 |
| 1509408000000 | 1039.1199 |
| 1509494400000 | 1033.55 |
| 1509580800000 | 1035.29 |
| 1509667200000 | 1038.3 |
| 1509926400000 | 1035.01 |
| 1510012800000 | 1028.83 |
| 1510099200000 | 1037.6199 |
| 1510185600000 | 1028.22 |
| 1510272000000 | 1021.02 |
| 1510531200000 | 1011.71 |
| 1510617600000 | 1006.63 |
| 1510704000000 | 1001.14 |
| 1510790400000 | 1020.52 |
| 1510876800000 | 1015.7 |
| 1511136000000 | 1025.96 |
| 1511222400000 | 1020.79 |
| 1511308800000 | 1021.8 |
| 1511395200000 | 1025.44 |
| 1511481600000 | 1022.19 |
| 1511740800000 | 1014.09 |
| 1511827200000 | 1019.22 |
| 1511913600000 | 1021.61 |
| 1512000000000 | 1013.5 |
| 1512086400000 | 1001.05 |
| 1512345600000 | 1016.67 |
| 1512432000000 | 1018.37 |
| 1512518400000 | 1019.39 |
| 1512604800000 | 1019.61 |
| 1512691200000 | 1021.75 |
| 1512950400000 | 1016.47 |
| 1513036800000 | 1018.52 |
| 1513123200000 | 1015.51 |
| 1513209600000 | 1009.66 |
| 1513296000000 | 1010.63 |
| 1513555200000 | 1020.91 |
| 1513641600000 | 1018.84 |
| 1513728000000 | 1013.75 |
| 1513814400000 | 1020.41 |
| 1513900800000 | 1019.22 |
| 1514332800000 | 1020.11 |
| 1514419200000 | 1020.27 |
| 1514505600000 | 1015.83 |
| 1514851200000 | 1013.52 |
| 1514937600000 | 1019.01 |
| 1515024000000 | 1038.85 |
| 1515110400000 | 1049.71 |
| 1515369600000 | 1053.45 |
| 1515456000000 | 1061.07 |
| 1515542400000 | 1054.96 |
| 1515628800000 | 1044.5 |
| 1515715200000 | 1043.22 |
| 1515974400000 | 1040.25 |
| 1516060800000 | 1047.66 |
| 1516147200000 | 1045.56 |
| 1516233600000 | 1050.64 |
| 1516320000000 | 1056.17 |
| 1516579200000 | 1059.59 |
| 1516665600000 | 1061.3 |
| 1516752000000 | 1049.08 |
| 1516838400000 | 1045.91 |
| 1516924800000 | 1054.83 |
| 1517184000000 | 1049.29 |
| 1517270400000 | 1037.02 |
| 1517356800000 | 1035.43 |
| 1517443200000 | 1029.57 |
| 1517529600000 | 1014.64 |
| 1517788800000 | 993.78 |
| 1517875200000 | 980.09 |
| 1517961600000 | 991.14 |
| 1518048000000 | 961.06 |
| 1518134400000 | 947.74 |
| 1518393600000 | 963.16 |
| 1518480000000 | 959.09 |
| 1518566400000 | 968.52 |
| 1518652800000 | 980.45 |
| 1518739200000 | 990.05 |
| 1518998400000 | 981.56 |
| 1519084800000 | 995.53 |
| 1519171200000 | 997.66 |
| 1519257600000 | 993.46 |
| 1519344000000 | 996.18 |
| 1519603200000 | 998.34 |
| 1519689600000 | 998.82 |
| 1519776000000 | 990.48 |
| 1519862400000 | 979.04 |
| 1519948800000 | 953.62 |
| 1520208000000 | 965.87 |
| 1520294400000 | 961.76 |
| 1520380800000 | 966.24 |
| 1520467200000 | 979.27 |
| 1520553600000 | 984.37 |
| 1520812800000 | 986.76 |
| 1520899200000 | 978.71 |
| 1520985600000 | 985.29 |
| 1521072000000 | 992.82 |
| 1521158400000 | 990.55 |
| 1521417600000 | 979.84 |
| 1521504000000 | 980.81 |
| 1521590400000 | 976.13 |
| 1521676800000 | 959.54 |
| 1521763200000 | 949.57 |
| 1522022400000 | 939.68 |
| 1522108800000 | 954.65 |
| 1522195200000 | 958.06 |
| 1522281600000 | 962.05 |
| 1522713600000 | 953.52 |
| 1522800000000 | 943.54 |
| 1522886400000 | 970.34 |
| 1522972800000 | 964.56 |
| 1523232000000 | 967.79 |
| 1523318400000 | 970.38 |
| 1523404800000 | 958.89 |
| 1523491200000 | 962.5 |
| 1523577600000 | 969.42 |
| 1523836800000 | 968.85 |
| 1523923200000 | 974.63 |
| 1524009600000 | 983.24 |
| 1524096000000 | 987.04 |
| 1524182400000 | 995.07 |
| 1524441600000 | 997.92 |
| 1524528000000 | 992.1 |
| 1524614400000 | 987.85 |
| 1524700800000 | 995.27 |
| 1524787200000 | 996.26 |
| 1525046400000 | 998.29 |
| 1525132800000 | 997.36 |
| 1525219200000 | 1009.73 |
| 1525305600000 | 1008.6 |
| 1525392000000 | 1018.49 |
| 1525651200000 | 1024.3 |
| 1525737600000 | 1025.03 |
| 1525824000000 | 1030.67 |
| 1525910400000 | 1029.6099 |
| 1525996800000 | 1036.03 |
| 1526256000000 | 1031.93 |
| 1526342400000 | 1030.75 |
| 1526428800000 | 1034.49 |
| 1526515200000 | 1041.33 |
| 1526601600000 | 1045.4 |
| 1526860800000 | 1047.89 |
| 1526947200000 | 1052.97 |
| 1527033600000 | 1038.06 |
| 1527120000000 | 1034.47 |
| 1527206400000 | 1033.04 |
| 1527465600000 | 1029.64 |
| 1527552000000 | 1015.66 |
| 1527638400000 | 1016.91 |
| 1527724800000 | 1016.61 |
| 1527811200000 | 1028.79 |
| 1528070400000 | 1032.65 |
| 1528156800000 | 1031.3 |
| 1528243200000 | 1036.26 |
| 1528329600000 | 1034.65 |
| 1528416000000 | 1028.04 |
| 1528675200000 | 1033.77 |
| 1528761600000 | 1033.66 |
| 1528848000000 | 1029.74 |
| 1528934400000 | 1043.84 |
| 1529020800000 | 1030.68 |
| 1529280000000 | 1021.71 |
| 1529366400000 | 1012.34 |
| 1529452800000 | 1013.92 |
| 1529539200000 | 997.98 |
| 1529625600000 | 1004.82 |
| 1529884800000 | 987.97 |
| 1529971200000 | 990.92 |
| 1530057600000 | 998.4 |
| 1530144000000 | 983.98 |
| 1530230400000 | 992.81 |
| 1530489600000 | 981.04 |
| 1530576000000 | 989.72 |
| 1530662400000 | 988.24 |
| 1530748800000 | 993.42 |
| 1530835200000 | 991.19 |
| 1531094400000 | 998.86 |
| 1531180800000 | 1003.09 |
| 1531267200000 | 990.75 |
| 1531353600000 | 994.4 |
| 1531440000000 | 994.01 |
| 1531699200000 | 997.38 |
| 1531785600000 | 996.65 |
| 1531872000000 | 997.22 |
| 1531958400000 | 991.52 |
| 1532044800000 | 987.79 |
| 1532304000000 | 984.53 |
| 1532390400000 | 994.14 |
| 1532476800000 | 990.31 |
| 1532563200000 | 999.67 |
| 1532649600000 | 1010.84 |
| 1532908800000 | 1006.15 |
| 1532995200000 | 1005.87 |
| 1533081600000 | 995.63 |
| 1533168000000 | 987.19 |
| 1533254400000 | 995.38 |
| 1533513600000 | 995.08 |
| 1533600000000 | 1001.51 |
| 1533686400000 | 998.63 |
| 1533772800000 | 997.77 |
| 1533859200000 | 988.73 |
| 1534118400000 | 985.95 |
| 1534204800000 | 987.73 |
| 1534291200000 | 971.81 |
| 1534377600000 | 975.69 |
| 1534464000000 | 976.12 |
| 1534723200000 | 980.33 |
| 1534809600000 | 989.14 |
| 1534896000000 | 991.18 |
| 1534982400000 | 989.23 |
| 1535068800000 | 992.69 |
| 1535328000000 | 998.95 |
| 1535414400000 | 995.12 |
| 1535500800000 | 1002.46 |
| 1535587200000 | 1007.16 |
| 1535673600000 | 997.6 |
| 1535932800000 | 992.74 |
| 1536019200000 | 983.3 |
| 1536105600000 | 971.73 |
| 1536192000000 | 972.14 |
| 1536278400000 | 969.29 |
| 1536537600000 | 975.4 |
| 1536624000000 | 975.8 |
| 1536710400000 | 977.51 |
| 1536796800000 | 976.44 |
| 1536883200000 | 981.48 |
| 1537142400000 | 984.52 |
| 1537228800000 | 987.63 |
| 1537315200000 | 988.8 |
| 1537401600000 | 1002.01 |
| 1537488000000 | 1004.02 |
| 1537747200000 | 992.94 |
| 1537833600000 | 991.19 |
| 1537920000000 | 996.09 |
| 1538006400000 | 1000.47 |
| 1538092800000 | 994.55 |
| 1538352000000 | 996.8 |
| 1538438400000 | 992.63 |
| 1538524800000 | 998.77 |
| 1538611200000 | 986.83 |
| 1538697600000 | 979.41 |
| 1538956800000 | 967.08 |
| 1539043200000 | 962.58 |
| 1539129600000 | 941.28 |
| 1539216000000 | 923.94 |
| 1539302400000 | 919.94 |
| 1539561600000 | 920.7 |
| 1539648000000 | 938.12 |
| 1539734400000 | 934.4 |
| 1539820800000 | 916.59 |
| 1539907200000 | 900.64 |
| 1540166400000 | 895.57 |
| 1540252800000 | 877.75 |
| 1540339200000 | 877.83 |
| 1540425600000 | 892.91 |
| 1540512000000 | 892.35 |
| 1540771200000 | 905.03 |
| 1540857600000 | 907.37 |
| 1540944000000 | 922.02 |
| 1541030400000 | 919.59 |
| 1541116800000 | 922.07 |
| 1541376000000 | 915.82 |
| 1541462400000 | 910.83 |
| 1541548800000 | 928 |
| 1541635200000 | 923.62 |
| 1541721600000 | 924.57 |
| 1541980800000 | 916.68 |
| 1542067200000 | 924.1 |
| 1542153600000 | 919.53 |
| 1542240000000 | 908.57 |
| 1542326400000 | 904.26 |
| 1542585600000 | 895.9 |
| 1542672000000 | 886.02 |
| 1542758400000 | 895.41 |
| 1542844800000 | 888.69 |
| 1542931200000 | 894.12 |
| 1543190400000 | 910.58 |
| 1543276800000 | 906.18 |
| 1543363200000 | 900.96 |
| 1543449600000 | 904.8 |
| 1543536000000 | 898.85 |
| 1543795200000 | 902.92 |
| 1543881600000 | 894.68 |
| 1543968000000 | 876.47 |
| 1544054400000 | 842.04 |
| 1544140800000 | 854.19 |
| 1544400000000 | 835.64 |
| 1544486400000 | 858.81 |
| 1544572800000 | 870.01 |
| 1544659200000 | 867.26 |
| 1544745600000 | 858.62 |
| 1545004800000 | 846.02 |
| 1545091200000 | 839.18 |
| 1545177600000 | 842.76 |
| 1545264000000 | 829.91 |
| 1545350400000 | 833.75 |
| 1545609600000 | 831.47 |
| 1545868800000 | 821.59 |
| 1545955200000 | 842.54 |
| 1546214400000 | 846.88 |
| 1546387200000 | 842.02 |
| 1546473600000 | 833.28 |
| 1546560000000 | 857.65 |
| 1546819200000 | 856.65 |
| 1546905600000 | 860.5 |
| 1546992000000 | 869.29 |
| 1547078400000 | 870.29 |
| 1547164800000 | 868.7 |
| 1547424000000 | 866.25 |
| 1547510400000 | 869.47 |
| 1547596800000 | 877.03 |
| 1547683200000 | 883.49 |
| 1547769600000 | 902.14 |
| 1548028800000 | 899.28 |
| 1548115200000 | 900.55 |
| 1548201600000 | 892.77 |
| 1548288000000 | 898.06 |
| 1548374400000 | 911.77 |
| 1548633600000 | 906.25 |
| 1548720000000 | 906.76 |
| 1548806400000 | 906.09 |
| 1548892800000 | 902.57 |
| 1548979200000 | 910.34 |
| 1549238400000 | 907.7 |
| 1549324800000 | 929.47 |
| 1549411200000 | 931.49 |
| 1549497600000 | 918.65 |
| 1549584000000 | 906.56 |
| 1549843200000 | 916.14 |
| 1549929600000 | 920.93 |
| 1550016000000 | 928.6 |
| 1550102400000 | 928.94 |
| 1550188800000 | 941.7 |
| 1550448000000 | 946.7 |
| 1550534400000 | 946.65 |
| 1550620800000 | 956.76 |
| 1550707200000 | 958.03 |
| 1550793600000 | 962.85 |
| 1551052800000 | 963.11 |
| 1551139200000 | 968.11 |
| 1551225600000 | 962.47 |
| 1551312000000 | 968.95 |
| 1551398400000 | 972.03 |
| 1551657600000 | 977.99 |
| 1551744000000 | 976.37 |
| 1551830400000 | 973.35 |
| 1551916800000 | 966.44 |
| 1552003200000 | 962.94 |
| 1552262400000 | 970.76 |
| 1552348800000 | 969.36 |
| 1552435200000 | 974.02 |
| 1552521600000 | 985.4 |
| 1552608000000 | 995.27 |
| 1552867200000 | 995.42 |
| 1552953600000 | 993.33 |
| 1553040000000 | 991.18 |
| 1553126400000 | 989.31 |
| 1553212800000 | 971.25 |
| 1553472000000 | 969.17 |
| 1553558400000 | 972.04 |
| 1553644800000 | 976.96 |
| 1553731200000 | 973.95 |
| 1553817600000 | 986.99 |
| 1554076800000 | 1003.37 |
| 1554163200000 | 1004.64 |
| 1554249600000 | 1022.93 |
| 1554336000000 | 1020.24 |
| 1554422400000 | 1026.74 |
| 1554681600000 | 1020.08 |
| 1554768000000 | 1013.82 |
| 1554854400000 | 1022.99 |
| 1554940800000 | 1029.42 |
| 1555027200000 | 1031.96 |
| 1555286400000 | 1034.19 |
| 1555372800000 | 1041.4 |
| 1555459200000 | 1043.82 |
| 1555545600000 | 1050.79 |
| 1555977600000 | 1047.06 |
| 1556064000000 | 1053.66 |
| 1556150400000 | 1043.96 |
| 1556236800000 | 1046.06 |
| 1556496000000 | 1050.46 |
| 1556582400000 | 1052.23 |
| 1556668800000 | 1052.08 |
| 1556755200000 | 1055.73 |
| 1556841600000 | 1052.3 |
| 1557100800000 | 1039.26 |
| 1557187200000 | 1025.88 |
| 1557273600000 | 1025.92 |
| 1557360000000 | 1007.56 |
| 1557446400000 | 1012.55 |
| 1557705600000 | 999.38 |
| 1557792000000 | 1014.75 |
| 1557878400000 | 1026.64 |
| 1557964800000 | 1040.09 |
| 1558051200000 | 1036.9 |
| 1558310400000 | 1029.2 |
| 1558396800000 | 1034.73 |
| 1558483200000 | 1035.84 |
| 1558569600000 | 1017.88 |
| 1558656000000 | 1023.19 |
| 1558915200000 | 1024.49 |
| 1559001600000 | 1021.22 |
| 1559088000000 | 1003.23 |
| 1559174400000 | 1011.55 |
| 1559260800000 | 1003.17 |
| 1559520000000 | 1005.49 |
| 1559606400000 | 1013.75 |
| 1559692800000 | 1020.9 |
| 1559779200000 | 1016.57 |
| 1559865600000 | 1030.92 |
| 1560124800000 | 1033.55 |
| 1560211200000 | 1042.83 |
| 1560297600000 | 1032.5 |
| 1560384000000 | 1039.79 |
| 1560470400000 | 1035.73 |
| 1560729600000 | 1033.09 |
| 1560816000000 | 1053.66 |
| 1560902400000 | 1057.23 |
| 1560988800000 | 1062.6 |
| 1561075200000 | 1053.47 |
| 1561334400000 | 1052.76 |
| 1561420800000 | 1055.76 |
| 1561507200000 | 1047.83 |
| 1561593600000 | 1044.32 |
| 1561680000000 | 1052.15 |
| 1561939200000 | 1061.27 |
| 1562025600000 | 1059.74 |
| 1562112000000 | 1073.8 |
| 1562198400000 | 1074.24 |
| 1562284800000 | 1060.31 |
| 1562544000000 | 1058.64 |
| 1562630400000 | 1052.15 |
| 1562716800000 | 1050.02 |
| 1562803200000 | 1046.89 |
| 1562889600000 | 1056.34 |
| 1563148800000 | 1061.76 |
| 1563235200000 | 1079.65 |
| 1563321600000 | 1075.06 |
| 1563408000000 | 1067.55 |
| 1563494400000 | 1071.1 |
| 1563753600000 | 1071.1 |
| 1563840000000 | 1077.99 |
| 1563926400000 | 1078.55 |
| 1564012800000 | 1074.6 |
| 1564099200000 | 1077.78 |
| 1564358400000 | 1077.54 |
| 1564444800000 | 1053.77 |
| 1564531200000 | 1062.6 |
| 1564617600000 | 1067.69 |
| 1564704000000 | 1040.35 |
| 1564963200000 | 1014.46 |
| 1565049600000 | 1014.27 |
| 1565136000000 | 1020.5 |
| 1565222400000 | 1042.43 |
| 1565308800000 | 1033.94 |
| 1565568000000 | 1032.71 |
| 1565654400000 | 1041.19 |
| 1565740800000 | 1020.61 |
| 1565827200000 | 1018.4 |
| 1565913600000 | 1031.04 |
| 1566172800000 | 1046.35 |
| 1566259200000 | 1037.42 |
| 1566345600000 | 1052.51 |
| 1566432000000 | 1039.89 |
| 1566518400000 | 1030.49 |
| 1566777600000 | 1034.59 |
| 1566864000000 | 1040.1 |
| 1566950400000 | 1032.1199 |
| 1567036800000 | 1050.65 |
| 1567123200000 | 1059.5 |
| 1567382400000 | 1062.73 |
| 1567468800000 | 1060.85 |
| 1567555200000 | 1069.97 |
| 1567641600000 | 1075.02 |
| 1567728000000 | 1076.99 |
| 1567987200000 | 1075.04 |
| 1568073600000 | 1083.97 |
| 1568160000000 | 1092.57 |
| 1568246400000 | 1097.68 |
| 1568332800000 | 1104.52 |
| 1568592000000 | 1092.98 |
| 1568678400000 | 1087.9 |
| 1568764800000 | 1092 |
| 1568851200000 | 1098.74 |
| 1568937600000 | 1099.8699 |
| 1569196800000 | 1087.38 |
| 1569283200000 | 1087.15 |
| 1569369600000 | 1076.83 |
| 1569456000000 | 1086.99 |
| 1569542400000 | 1092.08 |
| 1569801600000 | 1105.16 |
| 1569888000000 | 1096.47 |
| 1569974400000 | 1059.99 |
| 1570060800000 | 1060.88 |
| 1570147200000 | 1076.13 |
| 1570406400000 | 1080.63 |
| 1570492800000 | 1061.22 |
| 1570579200000 | 1065.92 |
| 1570665600000 | 1078.94 |
| 1570752000000 | 1104.69 |
| 1571011200000 | 1101.79 |
| 1571097600000 | 1112.14 |
| 1571184000000 | 1113.17 |
| 1571270400000 | 1114.67 |
| 1571356800000 | 1112.47 |
| 1571616000000 | 1119.95 |
| 1571702400000 | 1116.3 |
| 1571788800000 | 1116.97 |
| 1571875200000 | 1124.1199 |
| 1571961600000 | 1136.26 |
| 1572220800000 | 1136.77 |
| 1572307200000 | 1145.42 |
| 1572393600000 | 1142.22 |
| 1572480000000 | 1141.49 |
| 1572566400000 | 1153.54 |
| 1572825600000 | 1163.91 |
| 1572912000000 | 1160.24 |
| 1572998400000 | 1157.15 |
| 1573084800000 | 1155.53 |
| 1573171200000 | 1153.8599 |
| 1573430400000 | 1154.39 |
| 1573516800000 | 1163.67 |
| 1573603200000 | 1156.34 |
| 1573689600000 | 1158 |
| 1573776000000 | 1166.41 |
| 1574035200000 | 1162.97 |
| 1574121600000 | 1162.8599 |
| 1574208000000 | 1159.1 |
| 1574294400000 | 1154.8 |
| 1574380800000 | 1155.53 |
| 1574640000000 | 1164.71 |
| 1574726400000 | 1176.22 |
| 1574812800000 | 1175 |
| 1574899200000 | 1170.27 |
| 1574985600000 | 1163.88 |
| 1575244800000 | 1149.39 |
| 1575331200000 | 1143.23 |
| 1575417600000 | 1158.49 |
| 1575504000000 | 1161.35 |
| 1575590400000 | 1172.18 |
| 1575849600000 | 1167.74 |
| 1575936000000 | 1168.8 |
| 1576022400000 | 1175.3599 |
| 1576108800000 | 1177.3699 |
| 1576195200000 | 1181.97 |
| 1576454400000 | 1193.88 |
| 1576540800000 | 1186.77 |
| 1576627200000 | 1182.59 |
| 1576713600000 | 1177.94 |
| 1576800000000 | 1189.04 |
| 1577059200000 | 1193.82 |
| 1577145600000 | 1194.18 |
| 1577404800000 | 1197.54 |
| 1577664000000 | 1186.52 |
| 1577750400000 | 1186.64 |
| 1577923200000 | 1199.65 |
| 1578009600000 | 1190.01 |
| 1578268800000 | 1182.3599 |
| 1578355200000 | 1184.8599 |
| 1578441600000 | 1191.3 |
| 1578528000000 | 1184.79 |
| 1578614400000 | 1181.48 |
| 1578873600000 | 1183.72 |
| 1578960000000 | 1192.89 |
| 1579046400000 | 1189.3599 |
| 1579132800000 | 1186.44 |
| 1579219200000 | 1200.38 |
| 1579478400000 | 1199.96 |
| 1579564800000 | 1201.26 |
| 1579651200000 | 1196.3699 |
| 1579737600000 | 1186.53 |
| 1579824000000 | 1202.1199 |
| 1580083200000 | 1175.35 |
| 1580169600000 | 1180.77 |
| 1580256000000 | 1190.13 |
| 1580342400000 | 1175.34 |
| 1580428800000 | 1160.33 |
| 1580688000000 | 1165.29 |
| 1580774400000 | 1180.18 |
| 1580860800000 | 1198.6199 |
| 1580947200000 | 1193.4 |
| 1581033600000 | 1193.29 |
| 1581292800000 | 1200.67 |
| 1581379200000 | 1217.41 |
| 1581465600000 | 1221.74 |
| 1581552000000 | 1222.15 |
| 1581638400000 | 1224.25 |
| 1581897600000 | 1228.71 |
| 1581984000000 | 1217.8699 |
| 1582070400000 | 1227.52 |
| 1582156800000 | 1226.1099 |
| 1582243200000 | 1228.01 |
| 1582502400000 | 1175.8599 |
| 1582588800000 | 1153.31 |
| 1582675200000 | 1155.26 |
| 1582761600000 | 1120.9 |
| 1582848000000 | 1076.3599 |
| 1583107200000 | 1086.13 |
| 1583193600000 | 1108.89 |
| 1583280000000 | 1120.56 |
| 1583366400000 | 1101.59 |
| 1583452800000 | 1052.55 |
| 1583712000000 | 973.12 |
| 1583798400000 | 951.78 |
| 1583884800000 | 941.65 |
| 1583971200000 | 814.86 |
| 1584057600000 | 828.48 |
| 1584316800000 | 757.96 |
| 1584403200000 | 778.01 |
| 1584489600000 | 714.95 |
| 1584576000000 | 741.26 |
| 1584662400000 | 785.4299 |
| 1584921600000 | 745.85 |
| 1585008000000 | 815.5599 |
| 1585094400000 | 853.86 |
| 1585180800000 | 887.51 |
| 1585267200000 | 846 |
| 1585526400000 | 846.6 |
| 1585612800000 | 873.04 |
| 1585699200000 | 829.5 |
| 1585785600000 | 825.83 |
| 1585872000000 | 816.33 |
| 1586131200000 | 871.61 |
| 1586217600000 | 895.11 |
| 1586304000000 | 895.22 |
| 1586390400000 | 922.99 |
| 1586822400000 | 920.03 |
| 1586908800000 | 871.46 |
| 1586995200000 | 873.45 |
| 1587081600000 | 909.4 |
| 1587340800000 | 905.69 |
| 1587427200000 | 872.48 |
| 1587513600000 | 890.6 |
| 1587600000000 | 891.41 |
| 1587686400000 | 882.53 |
| 1587945600000 | 907.76 |
| 1588032000000 | 928.99 |
| 1588118400000 | 947.31 |
| 1588204800000 | 925.61 |
| 1588291200000 | 924.82 |
| 1588550400000 | 889.67 |
| 1588636800000 | 909.57 |
| 1588723200000 | 909.5 |
| 1588809600000 | 920.15 |
| 1588896000000 | 946.43 |
| 1589155200000 | 932.03 |
| 1589241600000 | 931.58 |
| 1589328000000 | 913.44 |
| 1589414400000 | 897.47 |
| 1589500800000 | 898.62 |
| 1589760000000 | 953.57 |
| 1589846400000 | 943.31 |
| 1589932800000 | 952.81 |
| 1590019200000 | 950.94 |
| 1590105600000 | 950.74 |
| 1590364800000 | 985.59 |
| 1590451200000 | 995.74 |
| 1590537600000 | 999.13 |
| 1590624000000 | 1010.76 |
| 1590710400000 | 1000.7 |
| 1590969600000 | 1008.36 |
| 1591056000000 | 1030.39 |
| 1591142400000 | 1065.9 |
| 1591228800000 | 1059.48 |
| 1591315200000 | 1080.39 |
| 1591574400000 | 1075.69 |
| 1591660800000 | 1056.51 |
| 1591747200000 | 1043.3 |
| 1591833600000 | 994.98 |
| 1591920000000 | 996.79 |
| 1592179200000 | 1005.34 |
| 1592265600000 | 1046.54 |
| 1592352000000 | 1050.34 |
| 1592438400000 | 1046.18 |
| 1592524800000 | 1043.39 |
| 1592784000000 | 1037.78 |
| 1592870400000 | 1042.91 |
| 1592956800000 | 1016.19 |
| 1593043200000 | 1021.73 |
| 1593129600000 | 1021.72 |
| 1593388800000 | 1036 |
| 1593475200000 | 1032.51 |
| 1593561600000 | 1035.06 |
| 1593648000000 | 1061.54 |
| 1593734400000 | 1055.9 |
| 1593993600000 | 1070.55 |
| 1594080000000 | 1068.01 |
| 1594166400000 | 1050.56 |
| 1594252800000 | 1041.6099 |
| 1594339200000 | 1055.78 |
| 1594598400000 | 1067.69 |
| 1594684800000 | 1063.31 |
| 1594771200000 | 1084.73 |
| 1594857600000 | 1090.48 |
| 1594944000000 | 1080.97 |
| 1595203200000 | 1097.02 |
| 1595289600000 | 1097.94 |
| 1595376000000 | 1095.6 |
| 1595462400000 | 1093.06 |
| 1595548800000 | 1072.78 |
| 1595808000000 | 1070.7 |
| 1595894400000 | 1066.88 |
| 1595980800000 | 1070.22 |
| 1596067200000 | 1042.63 |
| 1596153600000 | 1016.98 |
| 1596412800000 | 1049.02 |
| 1596499200000 | 1048.45 |
| 1596585600000 | 1064.1 |
| 1596672000000 | 1063.03 |
| 1596758400000 | 1067.6099 |
| 1597017600000 | 1077.9 |
| 1597104000000 | 1097.01 |
| 1597190400000 | 1106.46 |
| 1597276800000 | 1101.49 |
| 1597363200000 | 1083.8 |
| 1597622400000 | 1088.92 |
| 1597708800000 | 1084.45 |
| 1597795200000 | 1095.92 |
| 1597881600000 | 1085.08 |
| 1597968000000 | 1091.82 |
| 1598227200000 | 1113.83 |
| 1598313600000 | 1102.72 |
| 1598400000000 | 1114.1199 |
| 1598486400000 | 1102.28 |
| 1598572800000 | 1098.98 |
| 1598832000000 | 1084.45 |
| 1598918400000 | 1081.52 |
| 1599004800000 | 1097.44 |
| 1599091200000 | 1081.08 |
| 1599177600000 | 1073.78 |
| 1599436800000 | 1094.48 |
| 1599523200000 | 1079.5 |
| 1599609600000 | 1093.63 |
| 1599696000000 | 1082.3599 |
| 1599782400000 | 1085.31 |
| 1600041600000 | 1088.8599 |
| 1600128000000 | 1100.53 |
| 1600214400000 | 1107.16 |
| 1600300800000 | 1104.02 |
| 1600387200000 | 1094.18 |
| 1600646400000 | 1051.44 |
| 1600732800000 | 1052.66 |
| 1600819200000 | 1059.14 |
| 1600905600000 | 1048.01 |
| 1600992000000 | 1047.76 |
| 1601251200000 | 1072.68 |
| 1601337600000 | 1070.81 |
| 1601424000000 | 1070.5 |
| 1601510400000 | 1066.2 |
| 1601596800000 | 1083.85 |
| 1601856000000 | 1092.55 |
| 1601942400000 | 1099.8699 |
| 1602028800000 | 1112.53 |
| 1602115200000 | 1123.26 |
| 1602201600000 | 1116.49 |
| 1602460800000 | 1126.72 |
| 1602547200000 | 1113.73 |
| 1602633600000 | 1116.23 |
| 1602720000000 | 1092.39 |
| 1602806400000 | 1104.67 |
| 1603065600000 | 1103.17 |
| 1603152000000 | 1103.82 |
| 1603238400000 | 1080.32 |
| 1603324800000 | 1081.43 |
| 1603411200000 | 1081.98 |
| 1603670400000 | 1055.34 |
| 1603756800000 | 1037.43 |
| 1603843200000 | 1003.69 |
| 1603929600000 | 1006.6 |
| 1604016000000 | 1019.53 |
| 1604275200000 | 1046.99 |
| 1604361600000 | 1076.8699 |
| 1604448000000 | 1086.3 |
| 1604534400000 | 1106.76 |
| 1604620800000 | 1105.74 |
| 1604880000000 | 1164.51 |
| 1604966400000 | 1178.16 |
| 1605052800000 | 1176.79 |
| 1605139200000 | 1167.38 |
| 1605225600000 | 1171.85 |
| 1605484800000 | 1185.73 |
| 1605571200000 | 1183.25 |
| 1605657600000 | 1186.33 |
| 1605744000000 | 1173.99 |
| 1605830400000 | 1176.44 |
| 1606089600000 | 1176.01 |
| 1606176000000 | 1188.8 |
| 1606262400000 | 1185.71 |
| 1606348800000 | 1181.8699 |
| 1606435200000 | 1181.76 |
| 1606694400000 | 1164.27 |
| 1606780800000 | 1174.43 |
| 1606867200000 | 1169.54 |
| 1606953600000 | 1167.04 |
| 1607040000000 | 1174.91 |
| 1607299200000 | 1168.03 |
| 1607385600000 | 1171.73 |
| 1607472000000 | 1168.34 |
| 1607558400000 | 1161.09 |
| 1607644800000 | 1155.03 |
| 1607904000000 | 1157.4 |
| 1607990400000 | 1160.42 |
| 1608076800000 | 1160.76 |
| 1608163200000 | 1166.4 |
| 1608249600000 | 1160.3 |
| 1608508800000 | 1136.8 |
| 1608595200000 | 1154.81 |
| 1608681600000 | 1160.6099 |
| 1608768000000 | 1158.59 |
| 1609113600000 | 1172.98 |
| 1609200000000 | 1175.01 |
| 1609286400000 | 1170.68 |
| 1609372800000 | 1161.06 |
| 1609718400000 | 1180.83 |
| 1609804800000 | 1171.69 |
| 1609891200000 | 1207.5 |
| 1609977600000 | 1235.81 |
| 1610064000000 | 1244.13 |
| 1610323200000 | 1227.83 |
| 1610409600000 | 1231.96 |
| 1610496000000 | 1233.01 |
| 1610582400000 | 1233.6199 |
| 1610668800000 | 1215.28 |
| 1610928000000 | 1216.38 |
| 1611014400000 | 1216.09 |
| 1611100800000 | 1217.92 |
| 1611187200000 | 1213.34 |
| 1611273600000 | 1199.5 |
| 1611532800000 | 1179.76 |
| 1611619200000 | 1177 |
| 1611705600000 | 1158.01 |
| 1611792000000 | 1176.97 |
| 1611878400000 | 1150.54 |
| 1612137600000 | 1168.45 |
| 1612224000000 | 1188.71 |
| 1612310400000 | 1187.93 |
| 1612396800000 | 1195.56 |
| 1612483200000 | 1205.21 |
| 1612742400000 | 1214.73 |
| 1612828800000 | 1204.65 |
| 1612915200000 | 1195.68 |
| 1613001600000 | 1206.72 |
| 1613088000000 | 1207.38 |
| 1613347200000 | 1222.93 |
| 1613433600000 | 1213.2 |
| 1613520000000 | 1197.08 |
| 1613606400000 | 1191.29 |
| 1613692800000 | 1204.83 |
| 1613952000000 | 1200.97 |
| 1614038400000 | 1200.56 |
| 1614124800000 | 1212.1099 |
| 1614211200000 | 1206.07 |
| 1614297600000 | 1186.58 |
| 1614556800000 | 1213.83 |
| 1614643200000 | 1223.34 |
| 1614729600000 | 1230.9 |
| 1614816000000 | 1238.67 |
| 1614902400000 | 1224.49 |
| 1615161600000 | 1262.47 |
| 1615248000000 | 1272.57 |
| 1615334400000 | 1278.5 |
| 1615420800000 | 1285.82 |
| 1615507200000 | 1291.91 |
| 1615766400000 | 1285.49 |
| 1615852800000 | 1288.1 |
| 1615939200000 | 1281.1199 |
| 1616025600000 | 1284.18 |
| 1616112000000 | 1269.15 |
| 1616371200000 | 1263.1199 |
| 1616457600000 | 1259.72 |
| 1616544000000 | 1274.6199 |
| 1616630400000 | 1278.27 |
| 1616716800000 | 1292.52 |
| 1616976000000 | 1296.55 |
| 1617062400000 | 1309.47 |
| 1617148800000 | 1306.49 |
| 1617235200000 | 1316.56 |
| 1617667200000 | 1325.15 |
| 1617753600000 | 1324.88 |
| 1617840000000 | 1335.3599 |
| 1617926400000 | 1344.09 |
| 1618185600000 | 1339.06 |
| 1618272000000 | 1339.44 |
| 1618358400000 | 1333.53 |
| 1618444800000 | 1333.58 |
| 1618531200000 | 1352.35 |
| 1618790400000 | 1355.24 |
| 1618876800000 | 1330.8599 |
| 1618963200000 | 1338.57 |
| 1619049600000 | 1340.23 |
| 1619136000000 | 1343.99 |
| 1619395200000 | 1352.85 |
| 1619481600000 | 1354.54 |
| 1619568000000 | 1352.73 |
| 1619654400000 | 1348.03 |
| 1619740800000 | 1345.06 |
| 1620000000000 | 1356.85 |
| 1620086400000 | 1354.6099 |
| 1620172800000 | 1393.16 |
| 1620259200000 | 1399.3599 |
| 1620345600000 | 1405.98 |
| 1620604800000 | 1401.1199 |
| 1620691200000 | 1371.09 |
| 1620777600000 | 1377.33 |
| 1620864000000 | 1370.85 |
| 1620950400000 | 1387.6099 |
| 1621209600000 | 1378.81 |
| 1621296000000 | 1380.45 |
| 1621382400000 | 1356.07 |
| 1621468800000 | 1375.16 |
| 1621555200000 | 1388.81 |
| 1621814400000 | 1392.66 |
| 1621900800000 | 1397.39 |
| 1621987200000 | 1395.74 |
| 1622073600000 | 1401.29 |
| 1622160000000 | 1403.05 |
| 1622419200000 | 1396.33 |
| 1622505600000 | 1417.6099 |
| 1622592000000 | 1416.1199 |
| 1622678400000 | 1419.66 |
| 1622764800000 | 1421.89 |
| 1623024000000 | 1425.77 |
| 1623110400000 | 1433.22 |
| 1623196800000 | 1432.46 |
| 1623283200000 | 1426.71 |
| 1623369600000 | 1435.89 |
| 1623628800000 | 1438.6099 |
| 1623715200000 | 1439.6199 |
| 1623801600000 | 1439.24 |
| 1623888000000 | 1433.27 |
| 1623974400000 | 1409.3 |
| 1624233600000 | 1421.59 |
| 1624320000000 | 1432.56 |
| 1624406400000 | 1418.7 |
| 1624492800000 | 1436.01 |
| 1624579200000 | 1438.98 |
| 1624838400000 | 1416.28 |
| 1624924800000 | 1424.81 |
| 1625011200000 | 1409.03 |
| 1625097600000 | 1423.46 |
| 1625184000000 | 1424.53 |
| 1625443200000 | 1428.56 |
| 1625529600000 | 1421.89 |
| 1625616000000 | 1438.92 |
| 1625702400000 | 1418.79 |
| 1625788800000 | 1438.65 |
| 1626048000000 | 1447.31 |
| 1626134400000 | 1449.6199 |
| 1626220800000 | 1442.7 |
| 1626307200000 | 1432.85 |
| 1626393600000 | 1425.89 |
| 1626652800000 | 1386.88 |
| 1626739200000 | 1403.64 |
| 1626825600000 | 1426.03 |
| 1626912000000 | 1438.26 |
| 1626998400000 | 1456.72 |
| 1627257600000 | 1453 |
| 1627344000000 | 1443.44 |
| 1627430400000 | 1456.81 |
| 1627516800000 | 1465.3699 |
| 1627603200000 | 1462.02 |
| 1627862400000 | 1467.3699 |
| 1627948800000 | 1469.3 |
| 1628035200000 | 1482.09 |
| 1628121600000 | 1488.13 |
| 1628208000000 | 1483.93 |
| 1628467200000 | 1478.07 |
| 1628553600000 | 1488.65 |
| 1628640000000 | 1505.05 |
| 1628726400000 | 1513.01 |
| 1628812800000 | 1515.81 |
| 1629072000000 | 1507.17 |
| 1629158400000 | 1502.85 |
| 1629244800000 | 1505.6099 |
| 1629331200000 | 1485.77 |
| 1629417600000 | 1491.64 |
| 1629676800000 | 1503.13 |
| 1629763200000 | 1501.83 |
| 1629849600000 | 1500.44 |
| 1629936000000 | 1508.1199 |
| 1630022400000 | 1513.21 |
| 1630281600000 | 1509.94 |
| 1630368000000 | 1501.2 |
| 1630454400000 | 1512.77 |
| 1630540800000 | 1518.92 |
| 1630627200000 | 1504.32 |
| 1630886400000 | 1501.06 |
| 1630972800000 | 1493.35 |
| 1631059200000 | 1479.04 |
| 1631145600000 | 1485.26 |
| 1631232000000 | 1472.32 |
| 1631491200000 | 1485.08 |
| 1631577600000 | 1488.17 |
| 1631664000000 | 1465.99 |
| 1631750400000 | 1474.1199 |
| 1631836800000 | 1448.92 |
| 1632096000000 | 1428.42 |
| 1632182400000 | 1444.57 |
| 1632268800000 | 1456.82 |
| 1632355200000 | 1462.29 |
| 1632441600000 | 1451.39 |
| 1632700800000 | 1443.91 |
| 1632787200000 | 1406.39 |
| 1632873600000 | 1407.41 |
| 1632960000000 | 1402.14 |
| 1633046400000 | 1393.94 |
| 1633305600000 | 1388.67 |
| 1633392000000 | 1391.84 |
| 1633478400000 | 1380.22 |
| 1633564800000 | 1411.27 |
| 1633651200000 | 1404.4 |
| 1633910400000 | 1399 |
| 1633996800000 | 1397.49 |
| 1634083200000 | 1408.52 |
| 1634169600000 | 1420.19 |
| 1634256000000 | 1436.17 |
| 1634515200000 | 1429.6199 |
| 1634601600000 | 1441.7 |
| 1634688000000 | 1452.75 |
| 1634774400000 | 1444.44 |
| 1634860800000 | 1453.14 |
| 1635120000000 | 1449.6199 |
| 1635206400000 | 1458.66 |
| 1635292800000 | 1455.17 |
| 1635379200000 | 1461.02 |
| 1635465600000 | 1460.96 |
| 1635724800000 | 1481.27 |
| 1635811200000 | 1485.48 |
| 1635897600000 | 1490.3699 |
| 1635984000000 | 1494.24 |
| 1636070400000 | 1496.3699 |
| 1636329600000 | 1502.74 |
| 1636416000000 | 1498.08 |
| 1636502400000 | 1499.64 |
| 1636588800000 | 1523.15 |
| 1636675200000 | 1527.52 |
| 1636934400000 | 1527.8699 |
| 1637020800000 | 1521.08 |
| 1637107200000 | 1523.24 |
| 1637193600000 | 1514.8 |
| 1637280000000 | 1504.51 |
| 1637539200000 | 1500.05 |
| 1637625600000 | 1492.65 |
| 1637712000000 | 1498.07 |
| 1637798400000 | 1505.39 |
| 1637884800000 | 1441.89 |
| 1638144000000 | 1452 |
| 1638230400000 | 1442.74 |
| 1638316800000 | 1467.99 |
| 1638403200000 | 1462.19 |
| 1638489600000 | 1449.07 |
| 1638748800000 | 1477.25 |
| 1638835200000 | 1511.56 |
| 1638921600000 | 1499.43 |
| 1639008000000 | 1496.84 |
| 1639094400000 | 1486.92 |
| 1639353600000 | 1475.3 |
| 1639440000000 | 1462.75 |
| 1639526400000 | 1470.98 |
| 1639612800000 | 1489.42 |
| 1639699200000 | 1474.26 |
| 1639958400000 | 1459.03 |
| 1640044800000 | 1480 |
| 1640131200000 | 1497.2 |
| 1640217600000 | 1519.41 |
| 1640304000000 | 1517.28 |
| 1640563200000 | 1531.44 |
| 1640649600000 | 1541.63 |
| 1640736000000 | 1551.1199 |
| 1640822400000 | 1551.34 |
| 1640908800000 | 1550.19 |
| 1641168000000 | 1553.31 |
| 1641254400000 | 1568.06 |
| 1641340800000 | 1565.98 |
| 1641427200000 | 1546.7 |
| 1641513600000 | 1533.63 |
| 1641772800000 | 1496.13 |
| 1641859200000 | 1518.29 |
| 1641945600000 | 1533.6 |
| 1642032000000 | 1531.69 |
| 1642118400000 | 1503.73 |
| 1642377600000 | 1506.81 |
| 1642464000000 | 1486.31 |
| 1642550400000 | 1487.19 |
| 1642636800000 | 1497.56 |
| 1642723200000 | 1470.07 |
| 1642982400000 | 1397.1199 |
| 1643068800000 | 1396.24 |
| 1643155200000 | 1418.08 |
| 1643241600000 | 1415.18 |
| 1643328000000 | 1412.85 |
| 1643587200000 | 1431.17 |
| 1643673600000 | 1452.06 |
| 1643760000000 | 1460.91 |
| 1643846400000 | 1442.04 |
| 1643932800000 | 1423.82 |
| 1644192000000 | 1433.97 |
| 1644278400000 | 1431.8699 |
| 1644364800000 | 1469.48 |
| 1644451200000 | 1463.97 |
| 1644537600000 | 1451.53 |
| 1644796800000 | 1421.92 |
| 1644883200000 | 1450.71 |
| 1644969600000 | 1459.81 |
| 1645056000000 | 1450.91 |
| 1645142400000 | 1430.95 |
| 1645401600000 | 1410.18 |
| 1645488000000 | 1404.45 |
| 1645574400000 | 1396.01 |
| 1645660800000 | 1332.6 |
| 1645747200000 | 1377.6099 |
| 1646006400000 | 1378.57 |
| 1646092800000 | 1350.69 |
| 1646179200000 | 1363.77 |
| 1646265600000 | 1349.35 |
| 1646352000000 | 1286.44 |
| 1646611200000 | 1259.27 |
| 1646697600000 | 1259.7 |
| 1646784000000 | 1324.39 |
| 1646870400000 | 1307.25 |
| 1646956800000 | 1332.3 |
| 1647216000000 | 1364.59 |
| 1647302400000 | 1354.57 |
| 1647388800000 | 1400.38 |
| 1647475200000 | 1415.3699 |
| 1647561600000 | 1420.17 |
| 1647820800000 | 1410.77 |
| 1647907200000 | 1411.47 |
| 1647993600000 | 1392.47 |
| 1648080000000 | 1378.26 |
| 1648166400000 | 1365.03 |
| 1648425600000 | 1371.85 |
| 1648512000000 | 1409.49 |
| 1648598400000 | 1383.33 |
| 1648684800000 | 1376.55 |
| 1648771200000 | 1379.68 |
| 1649030400000 | 1387.82 |
| 1649116800000 | 1365 |
| 1649203200000 | 1325.23 |
| 1649289600000 | 1328.76 |
| 1649376000000 | 1346.33 |
| 1649635200000 | 1344.8699 |
| 1649721600000 | 1353.3699 |
| 1649808000000 | 1358.92 |
| 1649894400000 | 1367.53 |
| 1650326400000 | 1353.78 |
| 1650412800000 | 1382.3699 |
| 1650499200000 | 1406.08 |
| 1650585600000 | 1391 |
| 1650844800000 | 1377.92 |
| 1650931200000 | 1368.53 |
| 1651017600000 | 1374.08 |
| 1651104000000 | 1379.49 |
| 1651190400000 | 1390.22 |
| 1651449600000 | 1360.25 |
| 1651536000000 | 1363.23 |
| 1651622400000 | 1343.03 |
| 1651708800000 | 1333.63 |
| 1651795200000 | 1302.49 |
| 1652054400000 | 1262.3599 |
| 1652140800000 | 1268.26 |
| 1652227200000 | 1288.19 |
| 1652313600000 | 1280.07 |
| 1652400000000 | 1312.65 |
| 1652659200000 | 1301.92 |
| 1652745600000 | 1320.92 |
| 1652832000000 | 1309.66 |
| 1652918400000 | 1291.58 |
| 1653004800000 | 1293.1 |
| 1653264000000 | 1304.1099 |
| 1653350400000 | 1291.71 |
| 1653436800000 | 1299.44 |
| 1653523200000 | 1312.38 |
| 1653609600000 | 1340.64 |
| 1653868800000 | 1345.93 |
| 1653955200000 | 1325.16 |
| 1654041600000 | 1312.07 |
| 1654128000000 | 1339.56 |
| 1654214400000 | 1334.74 |
| 1654473600000 | 1338.3699 |
| 1654560000000 | 1336.91 |
| 1654646400000 | 1329.8 |
| 1654732800000 | 1315.79 |
| 1654819200000 | 1270.18 |
| 1655078400000 | 1233.67 |
| 1655164800000 | 1199.29 |
| 1655251200000 | 1216.67 |
| 1655337600000 | 1188.01 |
| 1655424000000 | 1192.71 |
| 1655683200000 | 1171.63 |
| 1655769600000 | 1179.24 |
| 1655856000000 | 1172.4 |
| 1655942400000 | 1162.22 |
| 1656028800000 | 1192.18 |
| 1656288000000 | 1189.28 |
| 1656374400000 | 1188.8699 |
| 1656460800000 | 1174.3699 |
| 1656547200000 | 1163.55 |
| 1656633600000 | 1166.56 |
| 1656892800000 | 1171.16 |
| 1656979200000 | 1141.64 |
| 1657065600000 | 1166.18 |
| 1657152000000 | 1193.23 |
| 1657238400000 | 1212.58 |
| 1657497600000 | 1195.47 |
| 1657584000000 | 1211.67 |
| 1657670400000 | 1190.41 |
| 1657756800000 | 1174.91 |
| 1657843200000 | 1199.4 |
| 1658102400000 | 1210.49 |
| 1658188800000 | 1233.22 |
| 1658275200000 | 1233.17 |
| 1658361600000 | 1245.94 |
| 1658448000000 | 1245.75 |
| 1658707200000 | 1240.3599 |
| 1658793600000 | 1228.9 |
| 1658880000000 | 1237.57 |
| 1658966400000 | 1261.23 |
| 1659052800000 | 1295.74 |
| 1659312000000 | 1284.04 |
| 1659398400000 | 1271.23 |
| 1659484800000 | 1285.67 |
| 1659571200000 | 1302.49 |
| 1659657600000 | 1284.64 |
| 1659916800000 | 1299.4 |
| 1660003200000 | 1279.58 |
| 1660089600000 | 1303.99 |
| 1660176000000 | 1316.28 |
| 1660262400000 | 1311.98 |
| 1660521600000 | 1324.33 |
| 1660608000000 | 1322.6099 |
| 1660694400000 | 1299.93 |
| 1660780800000 | 1305.1199 |
| 1660867200000 | 1292.5 |
| 1661126400000 | 1267.43 |
| 1661212800000 | 1258.54 |
| 1661299200000 | 1252.23 |
| 1661385600000 | 1261.81 |
| 1661472000000 | 1240.31 |
| 1661731200000 | 1231.42 |
| 1661817600000 | 1233.24 |
| 1661904000000 | 1221.67 |
| 1661990400000 | 1197.74 |
| 1662076800000 | 1238.55 |
| 1662336000000 | 1215.23 |
| 1662422400000 | 1223.14 |
| 1662508800000 | 1230.23 |
| 1662595200000 | 1239.16 |
| 1662681600000 | 1257.98 |
| 1662940800000 | 1292.85 |
| 1663027200000 | 1260.63 |
| 1663113600000 | 1242.02 |
| 1663200000000 | 1238.3699 |
| 1663286400000 | 1207.65 |
| 1663545600000 | 1210.96 |
| 1663632000000 | 1181.02 |
| 1663718400000 | 1192.96 |
| 1663804800000 | 1154.55 |
| 1663891200000 | 1129.98 |
| 1664150400000 | 1128.52 |
| 1664236800000 | 1131.38 |
| 1664323200000 | 1138.94 |
| 1664409600000 | 1106.35 |
| 1664496000000 | 1133.09 |
| 1664755200000 | 1141.38 |
| 1664841600000 | 1183.23 |
| 1664928000000 | 1162.96 |
| 1665014400000 | 1148.02 |
| 1665100800000 | 1122.65 |
| 1665360000000 | 1132.57 |
| 1665446400000 | 1128.08 |
| 1665532800000 | 1120.07 |
| 1665619200000 | 1129.14 |
| 1665705600000 | 1138.34 |
| 1665964800000 | 1162.31 |
| 1666051200000 | 1184.53 |
| 1666137600000 | 1164.38 |
| 1666224000000 | 1163.82 |
| 1666310400000 | 1143.26 |
| 1666569600000 | 1172.05 |
| 1666656000000 | 1200.34 |
| 1666742400000 | 1222.28 |
| 1666828800000 | 1219.44 |
| 1666915200000 | 1226.1199 |
| 1667174400000 | 1225.29 |
| 1667260800000 | 1228.83 |
| 1667347200000 | 1222.76 |
| 1667433600000 | 1204.75 |
| 1667520000000 | 1234.93 |
| 1667779200000 | 1233.51 |
| 1667865600000 | 1249.9 |
| 1667952000000 | 1253.43 |
| 1668038400000 | 1308.54 |
| 1668124800000 | 1333.69 |
| 1668384000000 | 1319.51 |
| 1668470400000 | 1319.84 |
| 1668556800000 | 1291.84 |
| 1668643200000 | 1278.59 |
| 1668729600000 | 1296.05 |
| 1668988800000 | 1298.33 |
| 1669075200000 | 1303.64 |
| 1669161600000 | 1315.69 |
| 1669248000000 | 1320.17 |
| 1669334400000 | 1321.32 |
| 1669593600000 | 1301.85 |
| 1669680000000 | 1291.3699 |
| 1669766400000 | 1291.96 |
| 1669852800000 | 1317.4 |
| 1669939200000 | 1317.59 |
| 1670198400000 | 1307.42 |
| 1670284800000 | 1299.76 |
| 1670371200000 | 1293.9 |
| 1670457600000 | 1286.1099 |
| 1670544000000 | 1308.49 |
| 1670803200000 | 1298.35 |
| 1670889600000 | 1314.79 |
| 1670976000000 | 1309.09 |
| 1671062400000 | 1266.17 |
| 1671148800000 | 1246.97 |
| 1671408000000 | 1250.96 |
| 1671494400000 | 1243.32 |
| 1671580800000 | 1265.21 |
| 1671667200000 | 1251.76 |
| 1671753600000 | 1258.78 |
| 1672099200000 | 1264.31 |
| 1672185600000 | 1261.3699 |
| 1672272000000 | 1270.55 |
| 1672358400000 | 1251.15 |
| 1672617600000 | 1262.97 |
| 1672704000000 | 1281.9 |
| 1672790400000 | 1314.42 |
| 1672876800000 | 1311.57 |
| 1672963200000 | 1326.22 |
| 1673222400000 | 1358.6 |
| 1673308800000 | 1346.8699 |
| 1673395200000 | 1352.39 |
| 1673481600000 | 1366.21 |
| 1673568000000 | 1367.73 |
| 1673827200000 | 1381.27 |
| 1673913600000 | 1388.49 |
| 1674000000000 | 1402.76 |
| 1674086400000 | 1376.74 |
| 1674172800000 | 1381.42 |
| 1674432000000 | 1396.3699 |
| 1674518400000 | 1400.6099 |
| 1674604800000 | 1394.47 |
| 1674691200000 | 1402.6 |
| 1674777600000 | 1418.89 |
| 1675036800000 | 1410.35 |
| 1675123200000 | 1404.31 |
| 1675209600000 | 1417.46 |
| 1675296000000 | 1460.03 |
| 1675382400000 | 1457.69 |
| 1675641600000 | 1441.66 |
| 1675728000000 | 1434.97 |
| 1675814400000 | 1418.97 |
| 1675900800000 | 1435.65 |
| 1675987200000 | 1421.63 |
| 1676246400000 | 1443.7 |
| 1676332800000 | 1442.2 |
| 1676419200000 | 1466.16 |
| 1676505600000 | 1462.27 |
| 1676592000000 | 1473.29 |
| 1676851200000 | 1472.63 |
| 1676937600000 | 1461.88 |
| 1677024000000 | 1462.83 |
| 1677110400000 | 1458 |
| 1677196800000 | 1449.7 |
| 1677456000000 | 1464.58 |
| 1677542400000 | 1456.84 |
| 1677628800000 | 1452.16 |
| 1677715200000 | 1471.53 |
| 1677801600000 | 1486.31 |
| 1678060800000 | 1485.82 |
| 1678147200000 | 1472.59 |
| 1678233600000 | 1477.02 |
| 1678320000000 | 1475.09 |
| 1678406400000 | 1456.25 |
| 1678665600000 | 1420.07 |
| 1678752000000 | 1447.35 |
| 1678838400000 | 1400.69 |
| 1678924800000 | 1426.73 |
| 1679011200000 | 1405.18 |
| 1679270400000 | 1421.7 |
| 1679356800000 | 1446.33 |
| 1679443200000 | 1436.85 |
| 1679529600000 | 1420.34 |
| 1679616000000 | 1376.8 |
| 1679875200000 | 1394.17 |
| 1679961600000 | 1397.88 |
| 1680048000000 | 1418.6099 |
| 1680134400000 | 1433.48 |
| 1680220800000 | 1445.09 |
| 1680480000000 | 1431.88 |
| 1680566400000 | 1423.6199 |
| 1680652800000 | 1386.73 |
| 1680739200000 | 1384.8 |
| 1681171200000 | 1406.52 |
| 1681257600000 | 1411.54 |
| 1681344000000 | 1421.77 |
| 1681430400000 | 1433.33 |
| 1681689600000 | 1443.16 |
| 1681776000000 | 1455.23 |
| 1681862400000 | 1460.41 |
| 1681948800000 | 1457.7 |
| 1682035200000 | 1455.06 |
| 1682294400000 | 1461.33 |
| 1682380800000 | 1450.32 |
| 1682467200000 | 1441.46 |
| 1682553600000 | 1444.33 |
| 1682640000000 | 1465.08 |
| 1682899200000 | 1464.73 |
| 1682985600000 | 1440.25 |
| 1683072000000 | 1449.53 |
| 1683158400000 | 1448.6099 |
| 1683244800000 | 1465.57 |
| 1683504000000 | 1471.47 |
| 1683590400000 | 1472.68 |
| 1683676800000 | 1467.15 |
| 1683763200000 | 1469.53 |
| 1683849600000 | 1475.83 |
| 1684108800000 | 1480.64 |
| 1684195200000 | 1471.07 |
| 1684281600000 | 1473.72 |
| 1684368000000 | 1476.6099 |
| 1684454400000 | 1497.84 |
| 1684713600000 | 1494.73 |
| 1684800000000 | 1474.9 |
| 1684886400000 | 1448.23 |
| 1684972800000 | 1442.92 |
| 1685059200000 | 1454.82 |
| 1685318400000 | 1454.44 |
| 1685404800000 | 1442.95 |
| 1685491200000 | 1425.48 |
| 1685577600000 | 1436.24 |
| 1685664000000 | 1465.15 |
| 1685923200000 | 1460.77 |
| 1686009600000 | 1463.68 |
| 1686096000000 | 1471.92 |
| 1686182400000 | 1473.75 |
| 1686268800000 | 1461.09 |
| 1686528000000 | 1475.85 |
| 1686614400000 | 1485.66 |
| 1686700800000 | 1499.23 |
| 1686787200000 | 1488.47 |
| 1686873600000 | 1496.75 |
| 1687132800000 | 1459.77 |
| 1687219200000 | 1449.4 |
| 1687305600000 | 1444.44 |
| 1687392000000 | 1437.22 |
| 1687478400000 | 1436.56 |
| 1687737600000 | 1436.93 |
| 1687824000000 | 1444.8599 |
| 1687910400000 | 1462.7 |
| 1687996800000 | 1463.01 |
| 1688083200000 | 1483.22 |
| 1688342400000 | 1479.58 |
| 1688428800000 | 1475.2 |
| 1688515200000 | 1461.41 |
| 1688601600000 | 1417.3699 |
| 1688688000000 | 1422.58 |
| 1688947200000 | 1428.29 |
| 1689033600000 | 1463.28 |
| 1689120000000 | 1488.2 |
| 1689206400000 | 1485.05 |
| 1689292800000 | 1491.14 |
| 1689552000000 | 1483.53 |
| 1689638400000 | 1496.8699 |
| 1689724800000 | 1503.79 |
| 1689811200000 | 1510.89 |
| 1689897600000 | 1513.04 |
| 1690156800000 | 1514.19 |
| 1690243200000 | 1526.77 |
| 1690329600000 | 1518.25 |
| 1690416000000 | 1554.81 |
| 1690502400000 | 1554.25 |
| 1690761600000 | 1544.8 |
| 1690848000000 | 1535.42 |
| 1690934400000 | 1521.8 |
| 1691020800000 | 1511.98 |
| 1691107200000 | 1529.97 |
| 1691366400000 | 1523.47 |
| 1691452800000 | 1515.4 |
| 1691539200000 | 1512.82 |
| 1691625600000 | 1520.9 |
| 1691712000000 | 1505.43 |
| 1691971200000 | 1508.26 |
| 1692057600000 | 1497.04 |
| 1692144000000 | 1495.63 |
| 1692230400000 | 1469.22 |
| 1692316800000 | 1457.41 |
| 1692576000000 | 1448.3599 |
| 1692662400000 | 1464.32 |
| 1692748800000 | 1463.4 |
| 1692835200000 | 1453.34 |
| 1692921600000 | 1454.89 |
| 1693180800000 | 1474.8599 |
| 1693267200000 | 1483.69 |
| 1693353600000 | 1480.55 |
| 1693440000000 | 1485.2 |
| 1693526400000 | 1479.29 |
| 1693785600000 | 1474.74 |
| 1693872000000 | 1459.76 |
| 1693958400000 | 1457.93 |
| 1694044800000 | 1458.69 |
| 1694131200000 | 1452.3 |
| 1694390400000 | 1455.63 |
| 1694476800000 | 1444.56 |
| 1694563200000 | 1433.3699 |
| 1694649600000 | 1459 |
| 1694736000000 | 1470.7 |
| 1694995200000 | 1457.8 |
| 1695081600000 | 1457.6099 |
| 1695168000000 | 1478.31 |
| 1695254400000 | 1453.84 |
| 1695340800000 | 1439.43 |
| 1695600000000 | 1435.41 |
| 1695686400000 | 1428.1 |
| 1695772800000 | 1434.42 |
| 1695859200000 | 1444.67 |
| 1695945600000 | 1448.94 |
| 1696204800000 | 1427.46 |
| 1696291200000 | 1405.47 |
| 1696377600000 | 1406.67 |
| 1696464000000 | 1403.19 |
| 1696550400000 | 1422.18 |
| 1696809600000 | 1411.77 |
| 1696896000000 | 1444.03 |
| 1696982400000 | 1448.25 |
| 1697068800000 | 1444.74 |
| 1697155200000 | 1427.56 |
| 1697414400000 | 1427.47 |
| 1697500800000 | 1413.51 |
| 1697587200000 | 1382.92 |
| 1697673600000 | 1375.73 |
| 1697760000000 | 1352.96 |
| 1698019200000 | 1355.45 |
| 1698105600000 | 1358.77 |
| 1698192000000 | 1351.18 |
| 1698278400000 | 1349.41 |
| 1698364800000 | 1360.01 |
| 1698624000000 | 1365.99 |
| 1698710400000 | 1381.1099 |
| 1698796800000 | 1385.68 |
| 1698883200000 | 1417.64 |
| 1698969600000 | 1435.22 |
| 1699228800000 | 1419.9 |
| 1699315200000 | 1416.88 |
| 1699401600000 | 1422.29 |
| 1699488000000 | 1438.8 |
| 1699574400000 | 1431.74 |
| 1699833600000 | 1439.05 |
| 1699920000000 | 1477.09 |
| 1700006400000 | 1492.6099 |
| 1700092800000 | 1480.46 |
| 1700179200000 | 1497.25 |
| 1700438400000 | 1493.05 |
| 1700524800000 | 1497.73 |
| 1700611200000 | 1506.96 |
| 1700697600000 | 1505.85 |
| 1700784000000 | 1512.6199 |
| 1701043200000 | 1509.29 |
| 1701129600000 | 1512.06 |
| 1701216000000 | 1532.5 |
| 1701302400000 | 1540.96 |
| 1701388800000 | 1553.47 |
| 1701648000000 | 1545.75 |
| 1701734400000 | 1565.99 |
| 1701820800000 | 1584.54 |
| 1701907200000 | 1585.34 |
| 1701993600000 | 1594.15 |
| 1702252800000 | 1604.25 |
| 1702339200000 | 1605.13 |
| 1702425600000 | 1603.38 |
| 1702512000000 | 1654.45 |
| 1702598400000 | 1665.82 |
| 1702857600000 | 1632.73 |
| 1702944000000 | 1644.8 |
| 1703030400000 | 1650.89 |
| 1703116800000 | 1650.31 |
| 1703203200000 | 1657.21 |
| 1703635200000 | 1660.82 |
| 1703721600000 | 1658.18 |
| 1703808000000 | 1661.1099 |
| 1704153600000 | 1662.14 |
| 1704240000000 | 1615.7 |
| 1704326400000 | 1629.91 |
| 1704412800000 | 1619.15 |
| 1704672000000 | 1629.23 |
| 1704758400000 | 1631.76 |
| 1704844800000 | 1615.47 |
| 1704931200000 | 1603.01 |
| 1705017600000 | 1626.85 |
| 1705276800000 | 1618.5 |
| 1705363200000 | 1608 |
| 1705449600000 | 1581 |
| 1705536000000 | 1590.97 |
| 1705622400000 | 1582.05 |
| 1705881600000 | 1594.72 |
| 1705968000000 | 1584.3 |
| 1706054400000 | 1602.5 |
| 1706140800000 | 1611.23 |
| 1706227200000 | 1622.5 |
| 1706486400000 | 1620.46 |
| 1706572800000 | 1629.08 |
| 1706659200000 | 1627 |
| 1706745600000 | 1615.66 |
| 1706832000000 | 1615.46 |
| 1707091200000 | 1612.23 |
| 1707177600000 | 1622.24 |
| 1707264000000 | 1625.83 |
| 1707350400000 | 1620.21 |
| 1707436800000 | 1611.98 |
| 1707696000000 | 1634.56 |
| 1707782400000 | 1609.46 |
| 1707868800000 | 1621.35 |
| 1707955200000 | 1638.09 |
| 1708041600000 | 1631.95 |
| 1708300800000 | 1639.64 |
| 1708387200000 | 1642.91 |
| 1708473600000 | 1652.94 |
| 1708560000000 | 1654.08 |
| 1708646400000 | 1660.19 |
| 1708905600000 | 1653.6 |
| 1708992000000 | 1667.68 |
| 1709078400000 | 1669.8 |
| 1709164800000 | 1678.1 |
| 1709251200000 | 1672.22 |
| 1709510400000 | 1670.6199 |
| 1709596800000 | 1664.81 |
| 1709683200000 | 1670.23 |
| 1709769600000 | 1697.21 |
| 1709856000000 | 1703.4 |
| 1710115200000 | 1698.12 |
| 1710201600000 | 1720.36 |
| 1710288000000 | 1723.13 |
| 1710374400000 | 1710.14 |
| 1710460800000 | 1710.64 |
| 1710720000000 | 1704.55 |
| 1710806400000 | 1711.57 |
| 1710892800000 | 1720.41 |
| 1710979200000 | 1737.07 |
| 1711065600000 | 1730.49 |
| 1711324800000 | 1720.93 |
| 1711411200000 | 1734.18 |
| 1711497600000 | 1738.58 |
| 1711584000000 | 1738.12 |
| 1712016000000 | 1710.23 |
| 1712102400000 | 1724.66 |
| 1712188800000 | 1719.17 |
| 1712275200000 | 1703.79 |
| 1712534400000 | 1712.98 |
| 1712620800000 | 1696.35 |
| 1712707200000 | 1686.2 |
| 1712793600000 | 1685.56 |
| 1712880000000 | 1685.72 |
| 1713139200000 | 1688.09 |
| 1713225600000 | 1667.79 |
| 1713312000000 | 1667.41 |
| 1713398400000 | 1670.3599 |
| 1713484800000 | 1660.98 |
| 1713744000000 | 1665.94 |
| 1713830400000 | 1680.23 |
| 1713916800000 | 1675.76 |
| 1714003200000 | 1653.72 |
| 1714089600000 | 1690.35 |
| 1714348800000 | 1689.71 |
| 1714435200000 | 1673.15 |
| 1714521600000 | 1672.48 |
| 1714608000000 | 1680.06 |
| 1714694400000 | 1708.29 |
| 1714953600000 | 1720.5 |
| 1715040000000 | 1739.48 |
| 1715126400000 | 1754.47 |
| 1715212800000 | 1763.56 |
| 1715299200000 | 1779.33 |
| 1715558400000 | 1777.37 |
| 1715644800000 | 1785.14 |
| 1715731200000 | 1804.41 |
| 1715817600000 | 1793.61 |
| 1715904000000 | 1780.9 |
| 1716163200000 | 1785.51 |
| 1716249600000 | 1781.91 |
| 1716336000000 | 1778.45 |
| 1716422400000 | 1787.62 |
| 1716508800000 | 1790.44 |
| 1716768000000 | 1801.29 |
| 1716854400000 | 1785.21 |
| 1716940800000 | 1766.17 |
| 1717027200000 | 1783.13 |
| 1717113600000 | 1773.22 |
| 1717372800000 | 1782.94 |
| 1717459200000 | 1768.67 |
| 1717545600000 | 1776.68 |
| 1717632000000 | 1778.66 |
| 1717718400000 | 1761.19 |
| 1717977600000 | 1739.87 |
| 1718064000000 | 1718.18 |
| 1718150400000 | 1751.97 |
| 1718236800000 | 1715.44 |
| 1718323200000 | 1681.52 |
| 1718582400000 | 1681.09 |
| 1718668800000 | 1704.63 |
| 1718755200000 | 1703.73 |
| 1718841600000 | 1720.97 |
| 1718928000000 | 1693.11 |
| 1719187200000 | 1702.7 |
| 1719273600000 | 1691.03 |
| 1719360000000 | 1685.47 |
| 1719446400000 | 1678.81 |
| 1719532800000 | 1670.95 |
| 1719792000000 | 1680.5 |
| 1719878400000 | 1675.24 |
| 1719964800000 | 1700.51 |
| 1720051200000 | 1715.38 |
| 1720137600000 | 1715.8 |
| 1720396800000 | 1724.77 |
| 1720483200000 | 1698.03 |
| 1720569600000 | 1708.47 |
| 1720656000000 | 1736.24 |
| 1720742400000 | 1755.57 |
| 1721001600000 | 1743.01 |
| 1721088000000 | 1755.43 |
| 1721174400000 | 1753.55 |
| 1721260800000 | 1766.71 |
| 1721347200000 | 1750.25 |
| 1721606400000 | 1771.96 |
| 1721692800000 | 1775.4 |
| 1721779200000 | 1757.6 |
| 1721865600000 | 1742.3 |
| 1721952000000 | 1771.88 |
| 1722211200000 | 1752.41 |
| 1722297600000 | 1776 |
| 1722384000000 | 1775.33 |
| 1722470400000 | 1748.87 |
| 1722556800000 | 1685.71 |
| 1722816000000 | 1656.64 |
| 1722902400000 | 1647.47 |
| 1722988800000 | 1683.73 |
| 1723075200000 | 1676.47 |
| 1723161600000 | 1685.01 |
| 1723420800000 | 1677.02 |
| 1723507200000 | 1684.71 |
| 1723593600000 | 1695.05 |
| 1723680000000 | 1708.6 |
| 1723766400000 | 1714.88 |
| 1724025600000 | 1731.12 |
| 1724112000000 | 1729.92 |
| 1724198400000 | 1733.96 |
| 1724284800000 | 1743.47 |
| 1724371200000 | 1761.5 |
| 1724630400000 | 1762.78 |
| 1724716800000 | 1757.68 |
| 1724803200000 | 1770.23 |
| 1724889600000 | 1782.86 |
| 1724976000000 | 1794.65 |
| 1725235200000 | 1798.06 |
| 1725321600000 | 1783.12 |
| 1725408000000 | 1763.16 |
| 1725494400000 | 1760.95 |
| 1725580800000 | 1740.45 |
| 1725840000000 | 1759.33 |
| 1725926400000 | 1759.42 |
| 1726012800000 | 1753.25 |
| 1726099200000 | 1757.97 |
| 1726185600000 | 1782.36 |
| 1726444800000 | 1784.09 |
| 1726531200000 | 1811.69 |
| 1726617600000 | 1805.85 |
| 1726704000000 | 1839.23 |
| 1726790400000 | 1814.43 |
| 1727049600000 | 1816.44 |
| 1727136000000 | 1821.59 |
| 1727222400000 | 1828.89 |
| 1727308800000 | 1849.37 |
| 1727395200000 | 1844.86 |
| 1727654400000 | 1811.87 |
| 1727740800000 | 1806.62 |
| 1727827200000 | 1805.62 |
| 1727913600000 | 1770.16 |
| 1728000000000 | 1781.31 |
| 1728259200000 | 1783.31 |
| 1728345600000 | 1781.7 |
| 1728432000000 | 1796.85 |
| 1728518400000 | 1785.03 |
| 1728604800000 | 1786.18 |
| 1728864000000 | 1792 |
| 1728950400000 | 1793.48 |
| 1729036800000 | 1796.61 |
| 1729123200000 | 1806.76 |
| 1729209600000 | 1807.96 |
| 1729468800000 | 1792 |
| 1729555200000 | 1779.37 |
| 1729641600000 | 1766.47 |
| 1729728000000 | 1762.52 |
| 1729814400000 | 1753.41 |
| 1730073600000 | 1788.44 |
| 1730160000000 | 1777.47 |
| 1730246400000 | 1767.56 |
| 1730332800000 | 1764.14 |
| 1730419200000 | 1773.4 |
| 1730678400000 | 1766.98 |
| 1730764800000 | 1773.63 |
| 1730851200000 | 1764.59 |
| 1730937600000 | 1792.44 |
| 1731024000000 | 1781.82 |
| 1731283200000 | 1816.78 |
| 1731369600000 | 1777.34 |
| 1731456000000 | 1768.32 |
| 1731542400000 | 1786.48 |
| 1731628800000 | 1783.3 |
| 1731888000000 | 1777.41 |
| 1731974400000 | 1766.2 |
| 1732060800000 | 1767.47 |
| 1732147200000 | 1770.01 |
| 1732233600000 | 1784.89 |
| 1732492800000 | 1786.99 |
| 1732579200000 | 1765.71 |
| 1732665600000 | 1753.32 |
| 1732752000000 | 1770.08 |
| 1732838400000 | 1777.88 |
| 1733097600000 | 1775.98 |
| 1733184000000 | 1798.16 |
| 1733270400000 | 1802.88 |
| 1733356800000 | 1817.38 |
| 1733443200000 | 1823.25 |
| 1733702400000 | 1817.16 |
| 1733788800000 | 1807.77 |
| 1733875200000 | 1818.84 |
| 1733961600000 | 1812.39 |
| 1734048000000 | 1802.51 |
| 1734307200000 | 1791.3 |
| 1734393600000 | 1778.11 |
| 1734480000000 | 1781.8 |
| 1734566400000 | 1748.42 |
| 1734652800000 | 1738.58 |
| 1734912000000 | 1743.61 |
| 1734998400000 | 1744.13 |
| 1735257600000 | 1752.17 |
| 1735516800000 | 1747.29 |
| 1735603200000 | 1754.91 |
| 1735776000000 | 1761.08 |
| 1735862400000 | 1747.98 |
| 1736121600000 | 1765.74 |
| 1736208000000 | 1757.95 |
| 1736294400000 | 1754.65 |
| 1736380800000 | 1757.19 |
| 1736467200000 | 1733.54 |
| 1736726400000 | 1716.39 |
| 1736812800000 | 1718.76 |
| 1736899200000 | 1748.56 |
| 1736985600000 | 1754.3 |
| 1737072000000 | 1782.81 |
| 1737331200000 | 1792.27 |
| 1737417600000 | 1799.2 |
| 1737504000000 | 1810.35 |
| 1737590400000 | 1822.15 |
| 1737676800000 | 1819.31 |
| 1737936000000 | 1808.08 |
| 1738022400000 | 1814.37 |
| 1738108800000 | 1810.75 |
| 1738195200000 | 1832.15 |
| 1738281600000 | 1830.99 |
| 1738540800000 | 1800.83 |
| 1738627200000 | 1811.29 |
| 1738713600000 | 1812.77 |
| 1738800000000 | 1866.18 |
| 1738886400000 | 1875.27 |
| 1739145600000 | 1879.45 |
| 1739232000000 | 1880.6 |
| 1739318400000 | 1877.25 |
| 1739404800000 | 1911.8 |
| 1739491200000 | 1913.68 |
| 1739750400000 | 1920.84 |
| 1739836800000 | 1929.35 |
| 1739923200000 | 1877.27 |
| 1740009600000 | 1879.27 |
| 1740096000000 | 1887.23 |
| 1740355200000 | 1872.04 |
| 1740441600000 | 1879.79 |
| 1740528000000 | 1915.62 |
| 1740614400000 | 1904.94 |
| 1740700800000 | 1915.21 |
| 1740960000000 | 1920.05 |
| 1741046400000 | 1868.78 |
| 1741132800000 | 1980.24 |
| 1741219200000 | 2024.56 |
| 1741305600000 | 2007.74 |
| 1741564800000 | 1964.65 |
| 1741651200000 | 1929.81 |
| 1741737600000 | 1954.01 |
| 1741824000000 | 1947.14 |
| 1741910400000 | 1977.77 |
| 1742169600000 | 1981.92 |
| 1742256000000 | 1991.91 |
| 1742342400000 | 2004.79 |
| 1742428800000 | 1994.6 |
| 1742515200000 | 1973.4 |
| 1742774400000 | 1976.47 |
| 1742860800000 | 1985.71 |
| 1742947200000 | 1977.16 |
| 1743033600000 | 1955.22 |
| 1743120000000 | 1933.05 |
| 1743379200000 | 1882.95 |
| 1743465600000 | 1900.21 |
| 1743552000000 | 1908.03 |
| 1743638400000 | 1856.15 |
| 1743724800000 | 1761.87 |
| 1743984000000 | 1678.56 |
| 1744070400000 | 1734.69 |
| 1744156800000 | 1686.52 |
| 1744243200000 | 1758.51 |
| 1744329600000 | 1767.28 |
| 1744588800000 | 1814.38 |
| 1744675200000 | 1860.79 |
| 1744761600000 | 1854.47 |
| 1744848000000 | 1838.96 |
| 1745280000000 | 1835.2 |
| 1745366400000 | 1871.18 |
| 1745452800000 | 1891.55 |
| 1745539200000 | 1925.2 |
| 1745798400000 | 1939.91 |
| 1745884800000 | 1940.83 |
| 1745971200000 | 1956.37 |
| 1746057600000 | 1952.51 |
| 1746144000000 | 2005.04 |
| 1746403200000 | 2005.31 |
| 1746489600000 | 2000.45 |
| 1746576000000 | 1987.17 |
| 1746662400000 | 2009 |
| 1746748800000 | 2015.63 |
| 1747008000000 | 2031.22 |
| 1747094400000 | 2046.99 |
| 1747180800000 | 2064.87 |
| 1747267200000 | 2069.85 |
| 1747353600000 | 2074.16 |
| 1747612800000 | 2079.98 |
| 1747699200000 | 2096 |
| 1747785600000 | 2084.86 |
| 1747872000000 | 2063.95 |
| 1747958400000 | 2056.57 |
| 1748217600000 | 2084.68 |
| 1748304000000 | 2076.7 |
| 1748390400000 | 2064.32 |
| 1748476800000 | 2059.61 |
| 1748563200000 | 2037.99 |
| 1748822400000 | 2036.32 |
| 1748908800000 | 2034.45 |
| 1748995200000 | 2047.56 |
| 1749081600000 | 2066.79 |
| 1749168000000 | 2065.06 |
| 1749427200000 | 2060.18 |
| 1749513600000 | 2065.91 |
| 1749600000000 | 2063.19 |
| 1749686400000 | 2058.5 |
| 1749772800000 | 2024.39 |
| 1750032000000 | 2047.25 |
| 1750118400000 | 2027.72 |
| 1750204800000 | 2014.56 |
| 1750291200000 | 1977.54 |
| 1750377600000 | 1990.31 |
| 1750636800000 | 1988.36 |
| 1750723200000 | 2047.4 |
| 1750809600000 | 2038.64 |
| 1750896000000 | 2041.37 |
| 1750982400000 | 2081.1 |
| 1751241600000 | 2068.6 |
| 1751328000000 | 2054.1 |
| 1751414400000 | 2059.19 |
| 1751500800000 | 2056.62 |
| 1751587200000 | 2043.35 |
| 1751846400000 | 2061.36 |
| 1751932800000 | 2066.28 |
| 1752019200000 | 2092.21 |
| 1752105600000 | 2106.48 |
| 1752192000000 | 2091.11 |
| 1752451200000 | 2078.89 |
| 1752537600000 | 2074.44 |
| 1752624000000 | 2045.56 |
| 1752710400000 | 2085.96 |
| 1752796800000 | 2093.56 |
| 1753056000000 | 2092.17 |
| 1753142400000 | 2073.33 |
| 1753228800000 | 2111.92 |
| 1753315200000 | 2114.8 |
| 1753401600000 | 2115.89 |
| 1753660800000 | 2103.54 |
| 1753747200000 | 2115.66 |
| 1753833600000 | 2117.26 |
| 1753920000000 | 2094.46 |
| 1754006400000 | 2039.52 |
| 1754265600000 | 2049.31 |
| 1754352000000 | 2051.35 |
| 1754438400000 | 2059.96 |
| 1754524800000 | 2093.66 |
| 1754611200000 | 2108.55 |
| 1754870400000 | 2096.34 |
| 1754956800000 | 2111.4 |
| 1755043200000 | 2121.3 |
| 1755129600000 | 2135.88 |
| 1755216000000 | 2142.13 |
| 1755475200000 | 2127.8 |
| 1755561600000 | 2154.4899 |
| 1755648000000 | 2126.45 |
| 1755734400000 | 2114.7399 |
| 1755820800000 | 2137.36 |
| 1756080000000 | 2088.7 |
| 1756166400000 | 2055.77 |
| 1756252800000 | 2057.28 |
| 1756339200000 | 2059.93 |
| 1756425600000 | 2044.95 |
| 1756684800000 | 2043.28 |
| 1756771200000 | 2002.99 |
| 1756857600000 | 2008.63 |
| 1756944000000 | 2035.46 |
| 1757030400000 | 2047.8 |
| 1757289600000 | 2080.38 |
| 1757376000000 | 2069.68 |
| 1757462400000 | 2077.64 |
| 1757548800000 | 2105.7 |
| 1757635200000 | 2099.86 |
| 1757894400000 | 2104.7199 |
| 1757980800000 | 2072.45 |
| 1758067200000 | 2065.21 |
| 1758153600000 | 2070.61 |
| 1758240000000 | 2065.18 |
| 1758499200000 | 2050.68 |
| 1758585600000 | 2059.04 |
| 1758672000000 | 2033.94 |
| 1758758400000 | 2004.15 |
| 1758844800000 | 2025.52 |
| 1759104000000 | 2019.17 |
| 1759190400000 | 2039.45 |
| 1759276800000 | 2047.05 |
| 1759363200000 | 2059.86 |
| 1759449600000 | 2059.39 |
| 1759708800000 | 2044.36 |
| 1759795200000 | 2044.92 |
| 1759881600000 | 2051.6 |
| 1759968000000 | 2065.44 |
| 1760054400000 | 2040.72 |
| 1760313600000 | 2058.82 |
| 1760400000000 | 2068.69 |
| 1760486400000 | 2081.51 |
| 1760572800000 | 2098.76 |
| 1760659200000 | 2076.46 |
| 1760918400000 | 2096.51 |
| 1761004800000 | 2104.43 |
| 1761091200000 | 2108.89 |
| 1761177600000 | 2114.34 |
| 1761264000000 | 2125.9699 |
| 1761523200000 | 2119.36 |
| 1761609600000 | 2101.85 |
| 1761696000000 | 2094.91 |
| 1761782400000 | 2086.03 |
| 1761868800000 | 2064.16 |
| 1762128000000 | 2054.39 |
| 1762214400000 | 2050.43 |
| 1762300800000 | 2067.04 |
| 1762387200000 | 2037.48 |
| 1762473600000 | 2024.1 |
| 1762732800000 | 2053.64 |
| 1762819200000 | 2085.44 |
| 1762905600000 | 2115.48 |
| 1762992000000 | 2110.35 |
| 1763078400000 | 2081.41 |
| 1763337600000 | 2066.19 |
| 1763424000000 | 2022.13 |
| 1763510400000 | 2043.39 |
| 1763596800000 | 2048.95 |
| 1763683200000 | 2039.13 |
| 1763942400000 | 2064.82 |
| 1764028800000 | 2114.16 |
| 1764115200000 | 2126.2 |
| 1764201600000 | 2132.51 |
| 1764288000000 | 2141.56 |
| STOXX Europe 600 ex UK Construction & Materials | STOXX Europe 600 ex UK | |
|---|---|---|
| 2018 | -16.868334716832 | -11.034400784159 |
| 2019 | 40.859494128191 | 27.786367105388 |
| 2020 | -2.1721941951304 | 2.8998814431748 |
| 2021 | 33.814560039513 | 24.791561592887 |
| 2022 | -19.492199039749 | -13.163417980906 |
| 2023 | 33.35591337646 | 17.763157886818 |
| 2024 | 5.7145915209031 | 7.0197121471982 |
| 2025 | 21.686364988726 | 19.332882015202 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0004377575 | SXOG | SXOG INDEX | .SXOG |
| Price EUR | CH0004375785 | SXOF | SXOF INDEX | .SXOF |
| Price USD | CH0004376833 | SXOH | SXOH INDEX | .SXOH |
| Net Return USD | CH0004379753 | SXOI | SXOI INDEX | .SXOI |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| VINCI | Construction and Materials | France | 15.821% |
| SAINT GOBAIN | Construction and Materials | France | 9.825% |
| Holcim | Construction and Materials | Switzerland | 9.543% |
| ASSA ABLOY | Construction and Materials | Sweden | 7.600% |
| SIKA | Construction and Materials | Switzerland | 6.377% |
| FERROVIAL | Construction and Materials | Spain | 6.138% |
| HEIDELBERG MATERIALS | Construction and Materials | Germany | 6.077% |
| AMRIZE | Construction and Materials | Switzerland | 5.547% |
| GEBERIT | Construction and Materials | Switzerland | 5.033% |
| ACS | Construction and Materials | Spain | 3.449% |
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.