Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Construction & Materials
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Construction & Materials | 588.1 | 497.4 | 16.6 | 9.1 | 78.0 | 3.1 | 15.7 | 0.6 | 7.6 |
| STOXX Europe 600 | 17,200.9 | 13,748.7 | 22.9 | 8.0 | 417.3 | 1.6 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Construction and Materials | 100.0 |
|---|
Country weighting
| France | 32.1 |
|---|---|
| Switzerland | 29.5 |
| Sweden | 11.4 |
| Spain | 10.6 |
| Germany | 7.8 |
| Ireland | 2.4 |
| Denmark | 1.3 |
| 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 Construction & Materials | -0.6 | 31.3 | 24.6 | 101.5 | 105.3 | N/A | N/A | 25.1 | 26.7 | 15.7 |
| STOXX Europe 600 | 0.7 | 28.7 | 23.5 | 75.4 | 87.8 | N/A | N/A | 23.9 | 20.9 | 13.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Construction & Materials | N/A | N/A | 22.6 | 20.8 | 22.4 | N/A | N/A | 0.9 | 1.0 | 0.6 |
| STOXX Europe 600 | N/A | N/A | 16.9 | 15.7 | 17.6 | N/A | N/A | 1.1 | 1.0 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Construction & Materials | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 7.8 | 10.9 | 10.3 | 9.3 | 9.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Construction & Materials | 0.9 | 1.2 | 1.2 | 1.2 | 1.2 | -1.9 | 0.3 | 0.1 | 0.6 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
SUPERSECTOR INDICES
STOXX Europe 600 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 Construction & Materials | 17.4 | 18.1 | 17.4 | 18.1 | 2.4 | 2.6 | 1.1 | -6.4 |
| STOXX Europe 600 | 19.3 | 15.9 | 17.0 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| STOXX Europe 600 Construction & Materials | |
|---|---|
| 536371200000 | 60.35 |
| 536457600000 | 60.35 |
| 536544000000 | 60.4 |
| 536803200000 | 60.05 |
| 536889600000 | 60.69 |
| 536976000000 | 61.2 |
| 537062400000 | 62.15 |
| 537148800000 | 62.49 |
| 537408000000 | 63.68 |
| 537494400000 | 64.02 |
| 537580800000 | 64.15 |
| 537667200000 | 65.39 |
| 537753600000 | 65.38 |
| 538012800000 | 66.07 |
| 538099200000 | 65.38 |
| 538185600000 | 65.29 |
| 538272000000 | 66.84 |
| 538358400000 | 67.2 |
| 538617600000 | 66.96 |
| 538704000000 | 67.85 |
| 538790400000 | 68.42 |
| 538876800000 | 68.23 |
| 538963200000 | 67.44 |
| 539222400000 | 68.62 |
| 539308800000 | 69.25 |
| 539395200000 | 68.54 |
| 539481600000 | 68.36 |
| 539568000000 | 67.82 |
| 539827200000 | 69.23 |
| 539913600000 | 69.15 |
| 540000000000 | 68.44 |
| 540086400000 | 68.56 |
| 540172800000 | 68.83 |
| 540432000000 | 69.71 |
| 540518400000 | 70.41 |
| 540604800000 | 70.64 |
| 540691200000 | 70.2 |
| 540777600000 | 71.14 |
| 541036800000 | 71.2 |
| 541123200000 | 70.82 |
| 541209600000 | 71.04 |
| 541296000000 | 71.77 |
| 541382400000 | 72.53 |
| 541641600000 | 73.24 |
| 541728000000 | 73.25 |
| 541814400000 | 73.77 |
| 541900800000 | 74.31 |
| 541987200000 | 74.1 |
| 542246400000 | 73.45 |
| 542332800000 | 73.1 |
| 542419200000 | 73.22 |
| 542505600000 | 72.99 |
| 542592000000 | 72.97 |
| 542851200000 | 73.2 |
| 542937600000 | 73.78 |
| 543024000000 | 74.21 |
| 543110400000 | 73.56 |
| 543196800000 | 73.98 |
| 543456000000 | 75.41 |
| 543542400000 | 76.35 |
| 543628800000 | 76.64 |
| 543715200000 | 76.66 |
| 543801600000 | 76.99 |
| 544060800000 | 76.46 |
| 544147200000 | 75.89 |
| 544233600000 | 75.01 |
| 544320000000 | 75.05 |
| 544406400000 | 75.06 |
| 544665600000 | 75.78 |
| 544752000000 | 75.35 |
| 544838400000 | 74.55 |
| 544924800000 | 74.87 |
| 545011200000 | 74.56 |
| 545270400000 | 74.35 |
| 545356800000 | 74.45 |
| 545443200000 | 75.05 |
| 545529600000 | 75.39 |
| 545616000000 | 75.39 |
| 545875200000 | 75.34 |
| 545961600000 | 75.29 |
| 546048000000 | 75.52 |
| 546134400000 | 76.16 |
| 546220800000 | 78.05 |
| 546480000000 | 78.01 |
| 546566400000 | 78.04 |
| 546652800000 | 78.54 |
| 546739200000 | 78.99 |
| 546825600000 | 79.84 |
| 547084800000 | 79.57 |
| 547171200000 | 80.43 |
| 547257600000 | 80.37 |
| 547344000000 | 79.83 |
| 547430400000 | 80.29 |
| 547689600000 | 80.6 |
| 547776000000 | 80.66 |
| 547862400000 | 80.97 |
| 547948800000 | 81.52 |
| 548035200000 | 81.08 |
| 548294400000 | 81.22 |
| 548380800000 | 82 |
| 548467200000 | 80.89 |
| 548553600000 | 80.21 |
| 548640000000 | 79.88 |
| 548899200000 | 80.24 |
| 548985600000 | 78.87 |
| 549072000000 | 77.97 |
| 549158400000 | 78.97 |
| 549244800000 | 79.68 |
| 549504000000 | 80.19 |
| 549590400000 | 80.79 |
| 549676800000 | 80.4 |
| 549763200000 | 79.32 |
| 549849600000 | 79.82 |
| 550108800000 | 80.15 |
| 550195200000 | 81.89 |
| 550281600000 | 81.64 |
| 550368000000 | 82.69 |
| 550454400000 | 83.34 |
| 550713600000 | 83.03 |
| 550800000000 | 83.23 |
| 550886400000 | 83.34 |
| 550972800000 | 82.4 |
| 551059200000 | 80.99 |
| 551318400000 | 79.74 |
| 551404800000 | 80.15 |
| 551491200000 | 81.37 |
| 551577600000 | 80.89 |
| 551664000000 | 81.58 |
| 551923200000 | 81.39 |
| 552009600000 | 81.94 |
| 552096000000 | 81.76 |
| 552182400000 | 82.53 |
| 552268800000 | 83.61 |
| 552528000000 | 84.76 |
| 552614400000 | 85.25 |
| 552700800000 | 86.21 |
| 552787200000 | 86.28 |
| 552873600000 | 86.96 |
| 553132800000 | 87.97 |
| 553219200000 | 87.67 |
| 553305600000 | 89.16 |
| 553392000000 | 89.34 |
| 553478400000 | 87.95 |
| 553737600000 | 86.9 |
| 553824000000 | 85.91 |
| 553910400000 | 85.01 |
| 553996800000 | 84.95 |
| 554083200000 | 85.78 |
| 554342400000 | 85.68 |
| 554428800000 | 86.52 |
| 554515200000 | 87.75 |
| 554601600000 | 87.68 |
| 554688000000 | 87.35 |
| 554947200000 | 85.79 |
| 555033600000 | 83.35 |
| 555120000000 | 83.78 |
| 555206400000 | 82.3 |
| 555292800000 | 80.69 |
| 555552000000 | 80.62 |
| 555638400000 | 81.73 |
| 555724800000 | 82.1 |
| 555811200000 | 81.75 |
| 555897600000 | 82.85 |
| 556156800000 | 82.03 |
| 556243200000 | 82.2 |
| 556329600000 | 81.45 |
| 556416000000 | 81.67 |
| 556502400000 | 83.17 |
| 556761600000 | 84.28 |
| 556848000000 | 84.85 |
| 556934400000 | 84.7 |
| 557020800000 | 85.18 |
| 557107200000 | 85.61 |
| 557366400000 | 85.59 |
| 557452800000 | 86.43 |
| 557539200000 | 86.39 |
| 557625600000 | 87.23 |
| 557712000000 | 87.54 |
| 557971200000 | 87.72 |
| 558057600000 | 87.82 |
| 558144000000 | 87.1 |
| 558230400000 | 86.27 |
| 558316800000 | 86.94 |
| 558576000000 | 86.45 |
| 558662400000 | 86.93 |
| 558748800000 | 87.25 |
| 558835200000 | 87.88 |
| 558921600000 | 89.39 |
| 559180800000 | 89.2 |
| 559267200000 | 88.67 |
| 559353600000 | 88.78 |
| 559440000000 | 88.03 |
| 559526400000 | 88.76 |
| 559785600000 | 89.85 |
| 559872000000 | 89.78 |
| 559958400000 | 89.54 |
| 560044800000 | 89.43 |
| 560131200000 | 89.84 |
| 560390400000 | 90.08 |
| 560476800000 | 89.76 |
| 560563200000 | 90.08 |
| 560649600000 | 90.7 |
| 560736000000 | 91.06 |
| 560995200000 | 90.37 |
| 561081600000 | 90.24 |
| 561168000000 | 90.02 |
| 561254400000 | 89.32 |
| 561340800000 | 89.7 |
| 561600000000 | 83.55 |
| 561686400000 | 77.03 |
| 561772800000 | 79.86 |
| 561859200000 | 76.01 |
| 561945600000 | 74.08 |
| 562204800000 | 68.07 |
| 562291200000 | 68.97 |
| 562377600000 | 67.07 |
| 562464000000 | 68.36 |
| 562550400000 | 70.98 |
| 562809600000 | 71.43 |
| 562896000000 | 68.9 |
| 562982400000 | 66.68 |
| 563068800000 | 67.97 |
| 563155200000 | 67.52 |
| 563414400000 | 66.33 |
| 563500800000 | 63.88 |
| 563587200000 | 65.55 |
| 563673600000 | 68.16 |
| 563760000000 | 68.6 |
| 564019200000 | 69.59 |
| 564105600000 | 69.27 |
| 564192000000 | 69.51 |
| 564278400000 | 68.26 |
| 564364800000 | 67.18 |
| 564624000000 | 68.48 |
| 564710400000 | 68.73 |
| 564796800000 | 69.15 |
| 564883200000 | 68.98 |
| 564969600000 | 68.86 |
| 565228800000 | 67.46 |
| 565315200000 | 66.76 |
| 565401600000 | 66.88 |
| 565488000000 | 66.26 |
| 565574400000 | 64.86 |
| 565833600000 | 65.19 |
| 565920000000 | 66.32 |
| 566006400000 | 66.97 |
| 566092800000 | 67.46 |
| 566179200000 | 68.85 |
| 566438400000 | 69.69 |
| 566524800000 | 70.88 |
| 566611200000 | 72.1 |
| 566697600000 | 73 |
| 566784000000 | 73.62 |
| 567043200000 | 74.59 |
| 567129600000 | 76.14 |
| 567216000000 | 76.28 |
| 567302400000 | 77.05 |
| 567388800000 | 77.01 |
| 567648000000 | 77.63 |
| 567734400000 | 75.8 |
| 567820800000 | 76.88 |
| 567907200000 | 76.58 |
| 567993600000 | 76.59 |
| 568252800000 | 76.26 |
| 568339200000 | 76.56 |
| 568425600000 | 76.22 |
| 568512000000 | 76.43 |
| 568598400000 | 76.05 |
| 568857600000 | 75.7 |
| 568944000000 | 75.36 |
| 569030400000 | 74.96 |
| 569116800000 | 74.75 |
| 569203200000 | 74.18 |
| 569462400000 | 74.39 |
| 569548800000 | 73.87 |
| 569635200000 | 73.29 |
| 569721600000 | 72.94 |
| 569808000000 | 73.22 |
| 570067200000 | 72.46 |
| 570153600000 | 72.91 |
| 570240000000 | 72.93 |
| 570326400000 | 73.21 |
| 570412800000 | 72.98 |
| 570672000000 | 72.2 |
| 570758400000 | 72.76 |
| 570844800000 | 72.91 |
| 570931200000 | 72.92 |
| 571017600000 | 72.1 |
| 571276800000 | 70.06 |
| 571363200000 | 69.88 |
| 571449600000 | 70.96 |
| 571536000000 | 71.71 |
| 571622400000 | 71.14 |
| 571881600000 | 71.43 |
| 571968000000 | 71.53 |
| 572054400000 | 72.26 |
| 572140800000 | 71.66 |
| 572227200000 | 72.21 |
| 572486400000 | 73.43 |
| 572572800000 | 73.9 |
| 572659200000 | 74.49 |
| 572745600000 | 76.13 |
| 572832000000 | 75.48 |
| 573091200000 | 75.49 |
| 573177600000 | 75.94 |
| 573264000000 | 76.69 |
| 573350400000 | 76.73 |
| 573436800000 | 78.09 |
| 573696000000 | 79.24 |
| 573782400000 | 79.56 |
| 573868800000 | 80.13 |
| 573955200000 | 79.9 |
| 574041600000 | 79.46 |
| 574300800000 | 79.05 |
| 574387200000 | 79.97 |
| 574473600000 | 79.62 |
| 574560000000 | 79.1 |
| 574646400000 | 79.97 |
| 574905600000 | 79.6 |
| 574992000000 | 79.65 |
| 575078400000 | 80.04 |
| 575164800000 | 79.1 |
| 575251200000 | 78.23 |
| 575510400000 | 78.01 |
| 575596800000 | 79.11 |
| 575683200000 | 79.18 |
| 575769600000 | 79.21 |
| 575856000000 | 79.27 |
| 576115200000 | 79.49 |
| 576201600000 | 78.54 |
| 576288000000 | 79.02 |
| 576374400000 | 79.17 |
| 576460800000 | 79.86 |
| 576720000000 | 80.33 |
| 576806400000 | 80.41 |
| 576892800000 | 80.42 |
| 576979200000 | 81.18 |
| 577065600000 | 80.96 |
| 577324800000 | 81.55 |
| 577411200000 | 81.94 |
| 577497600000 | 81.52 |
| 577584000000 | 81.87 |
| 577670400000 | 81.36 |
| 577929600000 | 80.79 |
| 578016000000 | 81.6 |
| 578102400000 | 81.47 |
| 578188800000 | 81.3 |
| 578275200000 | 81.24 |
| 578534400000 | 81 |
| 578620800000 | 80.99 |
| 578707200000 | 81.03 |
| 578793600000 | 80.66 |
| 578880000000 | 80.82 |
| 579139200000 | 81.17 |
| 579225600000 | 80.64 |
| 579312000000 | 78.92 |
| 579398400000 | 78.98 |
| 579484800000 | 79.09 |
| 579744000000 | 79.02 |
| 579830400000 | 78.69 |
| 579916800000 | 78.38 |
| 580003200000 | 78.21 |
| 580089600000 | 78.68 |
| 580348800000 | 78.44 |
| 580435200000 | 79.14 |
| 580521600000 | 80.03 |
| 580608000000 | 79.9 |
| 580694400000 | 79.9 |
| 580953600000 | 79.65 |
| 581040000000 | 79.38 |
| 581126400000 | 79.86 |
| 581212800000 | 78.79 |
| 581299200000 | 79.03 |
| 581558400000 | 79.76 |
| 581644800000 | 79.98 |
| 581731200000 | 80.16 |
| 581817600000 | 81.4 |
| 581904000000 | 81.87 |
| 582163200000 | 81.36 |
| 582249600000 | 81.15 |
| 582336000000 | 81.27 |
| 582422400000 | 80.67 |
| 582508800000 | 80.57 |
| 582768000000 | 80.3 |
| 582854400000 | 80.18 |
| 582940800000 | 80.09 |
| 583027200000 | 79.74 |
| 583113600000 | 78.84 |
| 583372800000 | 77.22 |
| 583459200000 | 78.46 |
| 583545600000 | 77.52 |
| 583632000000 | 77.57 |
| 583718400000 | 77.81 |
| 583977600000 | 77.03 |
| 584064000000 | 78.09 |
| 584150400000 | 78.76 |
| 584236800000 | 79.01 |
| 584323200000 | 78.84 |
| 584582400000 | 78.03 |
| 584668800000 | 77.52 |
| 584755200000 | 77.22 |
| 584841600000 | 77.24 |
| 584928000000 | 76.12 |
| 585187200000 | 75.46 |
| 585273600000 | 76.48 |
| 585360000000 | 78.43 |
| 585446400000 | 79.2 |
| 585532800000 | 79.36 |
| 585792000000 | 78.66 |
| 585878400000 | 78.42 |
| 585964800000 | 79.25 |
| 586051200000 | 79.07 |
| 586137600000 | 78.61 |
| 586396800000 | 79.12 |
| 586483200000 | 79.05 |
| 586569600000 | 79.62 |
| 586656000000 | 80.21 |
| 586742400000 | 80.05 |
| 587001600000 | 79.77 |
| 587088000000 | 78.49 |
| 587174400000 | 77.77 |
| 587260800000 | 77.9 |
| 587347200000 | 78.99 |
| 587606400000 | 78.2 |
| 587692800000 | 78.71 |
| 587779200000 | 77.81 |
| 587865600000 | 78.44 |
| 587952000000 | 78.93 |
| 588211200000 | 77.52 |
| 588297600000 | 77.69 |
| 588384000000 | 77.96 |
| 588470400000 | 77.24 |
| 588556800000 | 76.34 |
| 588816000000 | 75.84 |
| 588902400000 | 75.13 |
| 588988800000 | 75.19 |
| 589075200000 | 73.82 |
| 589161600000 | 74.72 |
| 589420800000 | 75.51 |
| 589507200000 | 76.93 |
| 589593600000 | 76.69 |
| 589680000000 | 75.26 |
| 589766400000 | 75.3 |
| 590025600000 | 75.6 |
| 590112000000 | 76.03 |
| 590198400000 | 75.62 |
| 590284800000 | 75.57 |
| 590371200000 | 75.39 |
| 590630400000 | 75.88 |
| 590716800000 | 76.3 |
| 590803200000 | 77.23 |
| 590889600000 | 76.87 |
| 590976000000 | 76.91 |
| 591235200000 | 76.96 |
| 591321600000 | 77.65 |
| 591408000000 | 78.66 |
| 591494400000 | 78.91 |
| 591580800000 | 79.53 |
| 591840000000 | 79.69 |
| 591926400000 | 80.28 |
| 592012800000 | 81.2 |
| 592099200000 | 81.2 |
| 592185600000 | 81.85 |
| 592444800000 | 83.21 |
| 592531200000 | 83.43 |
| 592617600000 | 83.23 |
| 592704000000 | 84.73 |
| 592790400000 | 85.71 |
| 593049600000 | 85.57 |
| 593136000000 | 85.73 |
| 593222400000 | 86.24 |
| 593308800000 | 86.64 |
| 593395200000 | 86.93 |
| 593654400000 | 86.73 |
| 593740800000 | 86.62 |
| 593827200000 | 86.67 |
| 593913600000 | 87.37 |
| 594000000000 | 87.77 |
| 594259200000 | 87.75 |
| 594345600000 | 87.71 |
| 594432000000 | 88.01 |
| 594518400000 | 88.13 |
| 594604800000 | 87.36 |
| 594864000000 | 87.3 |
| 594950400000 | 87.71 |
| 595036800000 | 88.34 |
| 595123200000 | 88.28 |
| 595209600000 | 88.51 |
| 595468800000 | 87.38 |
| 595555200000 | 87.37 |
| 595641600000 | 88.46 |
| 595728000000 | 88.62 |
| 595814400000 | 88.09 |
| 596073600000 | 88.04 |
| 596160000000 | 88.53 |
| 596246400000 | 88.94 |
| 596332800000 | 89.2 |
| 596419200000 | 87.99 |
| 596678400000 | 86.06 |
| 596764800000 | 86.67 |
| 596851200000 | 86.98 |
| 596937600000 | 86.47 |
| 597024000000 | 85.72 |
| 597283200000 | 85.84 |
| 597369600000 | 85.96 |
| 597456000000 | 84.82 |
| 597542400000 | 85.01 |
| 597628800000 | 84.77 |
| 597888000000 | 84.75 |
| 597974400000 | 84.32 |
| 598060800000 | 84.56 |
| 598147200000 | 84.66 |
| 598233600000 | 84.02 |
| 598492800000 | 84.66 |
| 598579200000 | 84.66 |
| 598665600000 | 84.48 |
| 598752000000 | 84.77 |
| 598838400000 | 84.89 |
| 599097600000 | 85.09 |
| 599184000000 | 85.22 |
| 599270400000 | 84.9 |
| 599356800000 | 86.12 |
| 599443200000 | 86.93 |
| 599702400000 | 87.14 |
| 599788800000 | 87.08 |
| 599875200000 | 87.11 |
| 599961600000 | 87.04 |
| 600048000000 | 86.75 |
| 600307200000 | 86.89 |
| 600393600000 | 86.88 |
| 600480000000 | 87.96 |
| 600566400000 | 88.82 |
| 600652800000 | 88.89 |
| 600912000000 | 88.31 |
| 600998400000 | 88.52 |
| 601084800000 | 88.57 |
| 601171200000 | 89.02 |
| 601257600000 | 90.15 |
| 601516800000 | 90.63 |
| 601603200000 | 91.61 |
| 601689600000 | 91.87 |
| 601776000000 | 91.72 |
| 601862400000 | 92.28 |
| 602121600000 | 92.94 |
| 602208000000 | 92.14 |
| 602294400000 | 91.31 |
| 602380800000 | 91.99 |
| 602467200000 | 92.77 |
| 602726400000 | 91.76 |
| 602812800000 | 92.71 |
| 602899200000 | 93.55 |
| 602985600000 | 94.03 |
| 603072000000 | 93.49 |
| 603331200000 | 92.11 |
| 603417600000 | 93.21 |
| 603504000000 | 93.04 |
| 603590400000 | 93.06 |
| 603676800000 | 93.73 |
| 603936000000 | 94.53 |
| 604022400000 | 93.96 |
| 604108800000 | 93.13 |
| 604195200000 | 92.82 |
| 604281600000 | 92.51 |
| 604540800000 | 91.22 |
| 604627200000 | 91.7 |
| 604713600000 | 91.24 |
| 604800000000 | 92.24 |
| 604886400000 | 93.21 |
| 605145600000 | 94.06 |
| 605232000000 | 94.62 |
| 605318400000 | 94.67 |
| 605404800000 | 94.18 |
| 605491200000 | 94.14 |
| 605750400000 | 94.75 |
| 605836800000 | 96.31 |
| 605923200000 | 96 |
| 606009600000 | 95.92 |
| 606096000000 | 94.3 |
| 606355200000 | 93.19 |
| 606441600000 | 94.45 |
| 606528000000 | 94.11 |
| 606614400000 | 94.26 |
| 606700800000 | 94.18 |
| 606960000000 | 94.07 |
| 607046400000 | 93.27 |
| 607132800000 | 93.8 |
| 607219200000 | 93.41 |
| 607305600000 | 94.12 |
| 607564800000 | 95.28 |
| 607651200000 | 97.23 |
| 607737600000 | 96.87 |
| 607824000000 | 96.42 |
| 607910400000 | 95.78 |
| 608169600000 | 95.56 |
| 608256000000 | 95.42 |
| 608342400000 | 95.69 |
| 608428800000 | 95.52 |
| 608515200000 | 96.51 |
| 608774400000 | 98.05 |
| 608860800000 | 99.09 |
| 608947200000 | 98.97 |
| 609033600000 | 97.97 |
| 609120000000 | 97.59 |
| 609379200000 | 97.47 |
| 609465600000 | 97.99 |
| 609552000000 | 98.05 |
| 609638400000 | 98.77 |
| 609724800000 | 98.85 |
| 609984000000 | 98.95 |
| 610070400000 | 98.32 |
| 610156800000 | 98.29 |
| 610243200000 | 98.9 |
| 610329600000 | 99.15 |
| 610588800000 | 98.96 |
| 610675200000 | 98.39 |
| 610761600000 | 98.51 |
| 610848000000 | 97.81 |
| 610934400000 | 98.42 |
| 611193600000 | 97.7 |
| 611280000000 | 97.97 |
| 611366400000 | 96.59 |
| 611452800000 | 97.17 |
| 611539200000 | 99.13 |
| 611798400000 | 96.48 |
| 611884800000 | 95.63 |
| 611971200000 | 95.08 |
| 612057600000 | 96.53 |
| 612144000000 | 97.57 |
| 612403200000 | 96.3 |
| 612489600000 | 95.23 |
| 612576000000 | 96.18 |
| 612662400000 | 95.97 |
| 612748800000 | 97.38 |
| 613008000000 | 96.58 |
| 613094400000 | 95.37 |
| 613180800000 | 96.82 |
| 613267200000 | 97.02 |
| 613353600000 | 95.26 |
| 613612800000 | 93.55 |
| 613699200000 | 92.72 |
| 613785600000 | 92.35 |
| 613872000000 | 92.5 |
| 613958400000 | 93.95 |
| 614217600000 | 95.3 |
| 614304000000 | 96.09 |
| 614390400000 | 96.53 |
| 614476800000 | 96.83 |
| 614563200000 | 97.4 |
| 614822400000 | 96.28 |
| 614908800000 | 97.51 |
| 614995200000 | 97.2 |
| 615081600000 | 96.92 |
| 615168000000 | 95.96 |
| 615427200000 | 98.05 |
| 615513600000 | 98.54 |
| 615600000000 | 99.93 |
| 615686400000 | 100.02 |
| 615772800000 | 100.65 |
| 616032000000 | 102.04 |
| 616118400000 | 102.03 |
| 616204800000 | 102.44 |
| 616291200000 | 102.61 |
| 616377600000 | 101.89 |
| 616636800000 | 102.13 |
| 616723200000 | 102.86 |
| 616809600000 | 102.96 |
| 616896000000 | 103.19 |
| 616982400000 | 102.45 |
| 617241600000 | 102.1 |
| 617328000000 | 102.82 |
| 617414400000 | 104.14 |
| 617500800000 | 104.94 |
| 617587200000 | 104.09 |
| 617846400000 | 105.2 |
| 617932800000 | 104.84 |
| 618019200000 | 106.05 |
| 618105600000 | 105.2 |
| 618192000000 | 103.75 |
| 618451200000 | 103.59 |
| 618537600000 | 105.3 |
| 618624000000 | 105.5 |
| 618710400000 | 105.77 |
| 618796800000 | 103.39 |
| 619056000000 | 102.72 |
| 619142400000 | 101.84 |
| 619228800000 | 102.14 |
| 619315200000 | 100.94 |
| 619401600000 | 101.63 |
| 619660800000 | 102.31 |
| 619747200000 | 102.58 |
| 619833600000 | 102.35 |
| 619920000000 | 102.53 |
| 620006400000 | 102.5 |
| 620265600000 | 102.26 |
| 620352000000 | 102.64 |
| 620438400000 | 102.65 |
| 620524800000 | 102.36 |
| 620611200000 | 101.92 |
| 620870400000 | 102.55 |
| 620956800000 | 102.37 |
| 621043200000 | 103 |
| 621129600000 | 102.68 |
| 621216000000 | 103.27 |
| 621475200000 | 101.9 |
| 621561600000 | 102.62 |
| 621648000000 | 103.24 |
| 621734400000 | 103.3 |
| 621820800000 | 101.46 |
| 622080000000 | 103.2 |
| 622166400000 | 103.87 |
| 622252800000 | 105.31 |
| 622339200000 | 105.35 |
| 622425600000 | 105.78 |
| 622684800000 | 108.07 |
| 622771200000 | 108.24 |
| 622857600000 | 107.86 |
| 622944000000 | 106.58 |
| 623030400000 | 107.46 |
| 623289600000 | 107.24 |
| 623376000000 | 107.05 |
| 623462400000 | 107.09 |
| 623548800000 | 105.62 |
| 623635200000 | 104.86 |
| 623894400000 | 103.75 |
| 623980800000 | 101.93 |
| 624067200000 | 99.92 |
| 624153600000 | 100.11 |
| 624240000000 | 100.53 |
| 624499200000 | 94.64 |
| 624585600000 | 96.66 |
| 624672000000 | 97.56 |
| 624758400000 | 99.41 |
| 624844800000 | 99.48 |
| 625104000000 | 99.92 |
| 625190400000 | 98.74 |
| 625276800000 | 98.16 |
| 625363200000 | 97.24 |
| 625449600000 | 94.11 |
| 625708800000 | 94.73 |
| 625795200000 | 95.7 |
| 625881600000 | 96.62 |
| 625968000000 | 95.67 |
| 626054400000 | 95.9 |
| 626313600000 | 95.29 |
| 626400000000 | 94.68 |
| 626486400000 | 96.06 |
| 626572800000 | 96.89 |
| 626659200000 | 97.75 |
| 626918400000 | 98.25 |
| 627004800000 | 97.97 |
| 627091200000 | 97.27 |
| 627177600000 | 97.39 |
| 627264000000 | 97.39 |
| 627523200000 | 97.17 |
| 627609600000 | 96.84 |
| 627696000000 | 97.26 |
| 627782400000 | 97.34 |
| 627868800000 | 97.73 |
| 628128000000 | 98.36 |
| 628214400000 | 98.73 |
| 628300800000 | 99.42 |
| 628387200000 | 100.47 |
| 628473600000 | 100.9 |
| 628732800000 | 101.79 |
| 628819200000 | 103.01 |
| 628905600000 | 104.33 |
| 628992000000 | 104.11 |
| 629078400000 | 104.24 |
| 629337600000 | 104.71 |
| 629424000000 | 106.35 |
| 629510400000 | 105.74 |
| 629596800000 | 105.2 |
| 629683200000 | 105.19 |
| 629942400000 | 105.48 |
| 630028800000 | 104.74 |
| 630115200000 | 104.42 |
| 630201600000 | 105.71 |
| 630288000000 | 106.58 |
| 630547200000 | 106.59 |
| 630633600000 | 107.49 |
| 630720000000 | 109.29 |
| 630806400000 | 110.77 |
| 630892800000 | 111.51 |
| 631152000000 | 111.51 |
| 631238400000 | 112.47 |
| 631324800000 | 113.59 |
| 631411200000 | 115.82 |
| 631497600000 | 114.9 |
| 631756800000 | 115.73 |
| 631843200000 | 115.69 |
| 631929600000 | 115.8 |
| 632016000000 | 116.15 |
| 632102400000 | 115.3 |
| 632361600000 | 114.26 |
| 632448000000 | 111.8 |
| 632534400000 | 112.91 |
| 632620800000 | 111.51 |
| 632707200000 | 110.83 |
| 632966400000 | 109.22 |
| 633052800000 | 109.77 |
| 633139200000 | 108.64 |
| 633225600000 | 108.5 |
| 633312000000 | 108.75 |
| 633571200000 | 110.49 |
| 633657600000 | 110.82 |
| 633744000000 | 110.96 |
| 633830400000 | 112.02 |
| 633916800000 | 113 |
| 634176000000 | 114.9 |
| 634262400000 | 114.83 |
| 634348800000 | 113.94 |
| 634435200000 | 113.57 |
| 634521600000 | 112.66 |
| 634780800000 | 111.61 |
| 634867200000 | 109.81 |
| 634953600000 | 110.12 |
| 635040000000 | 109.66 |
| 635126400000 | 110.58 |
| 635385600000 | 110.25 |
| 635472000000 | 108.69 |
| 635558400000 | 108.44 |
| 635644800000 | 109.52 |
| 635731200000 | 107.83 |
| 635990400000 | 106.64 |
| 636076800000 | 107.75 |
| 636163200000 | 107.9 |
| 636249600000 | 105.84 |
| 636336000000 | 106.66 |
| 636595200000 | 106.79 |
| 636681600000 | 107.31 |
| 636768000000 | 107.61 |
| 636854400000 | 109.46 |
| 636940800000 | 108.82 |
| 637200000000 | 108.47 |
| 637286400000 | 108.33 |
| 637372800000 | 109.04 |
| 637459200000 | 110.49 |
| 637545600000 | 111.5 |
| 637804800000 | 111.68 |
| 637891200000 | 111.42 |
| 637977600000 | 110.71 |
| 638064000000 | 110.29 |
| 638150400000 | 110.41 |
| 638409600000 | 111.09 |
| 638496000000 | 110.62 |
| 638582400000 | 110.84 |
| 638668800000 | 111.4 |
| 638755200000 | 112.27 |
| 639014400000 | 110.8 |
| 639100800000 | 113.31 |
| 639187200000 | 113.37 |
| 639273600000 | 113.81 |
| 639360000000 | 113.95 |
| 639619200000 | 114.59 |
| 639705600000 | 113.98 |
| 639792000000 | 115.28 |
| 639878400000 | 116.19 |
| 639964800000 | 116.22 |
| 640224000000 | 115.83 |
| 640310400000 | 116.35 |
| 640396800000 | 117.01 |
| 640483200000 | 116.37 |
| 640569600000 | 116.15 |
| 640828800000 | 114.28 |
| 640915200000 | 114.11 |
| 641001600000 | 113.94 |
| 641088000000 | 113.88 |
| 641174400000 | 113.51 |
| 641433600000 | 113.04 |
| 641520000000 | 113.07 |
| 641606400000 | 113.93 |
| 641692800000 | 114.98 |
| 641779200000 | 117.34 |
| 642038400000 | 118.77 |
| 642124800000 | 119.3 |
| 642211200000 | 119.79 |
| 642297600000 | 119.72 |
| 642384000000 | 120.04 |
| 642643200000 | 120.03 |
| 642729600000 | 119.71 |
| 642816000000 | 120.23 |
| 642902400000 | 121.77 |
| 642988800000 | 121.53 |
| 643248000000 | 120.54 |
| 643334400000 | 120.85 |
| 643420800000 | 121.21 |
| 643507200000 | 120.58 |
| 643593600000 | 120.13 |
| 643852800000 | 120.11 |
| 643939200000 | 121.8 |
| 644025600000 | 122.17 |
| 644112000000 | 120.91 |
| 644198400000 | 121.77 |
| 644457600000 | 121.78 |
| 644544000000 | 122.82 |
| 644630400000 | 121.94 |
| 644716800000 | 121.97 |
| 644803200000 | 120.82 |
| 645062400000 | 120.55 |
| 645148800000 | 121.91 |
| 645235200000 | 123.36 |
| 645321600000 | 123.25 |
| 645408000000 | 122.64 |
| 645667200000 | 123.36 |
| 645753600000 | 124.36 |
| 645840000000 | 124.64 |
| 645926400000 | 125.46 |
| 646012800000 | 126.64 |
| 646272000000 | 127.72 |
| 646358400000 | 128.53 |
| 646444800000 | 128.07 |
| 646531200000 | 127.4 |
| 646617600000 | 128.19 |
| 646876800000 | 129.36 |
| 646963200000 | 129.86 |
| 647049600000 | 129.99 |
| 647136000000 | 128.98 |
| 647222400000 | 129.34 |
| 647481600000 | 130.42 |
| 647568000000 | 129.53 |
| 647654400000 | 129.55 |
| 647740800000 | 130.14 |
| 647827200000 | 130.79 |
| 648086400000 | 131.49 |
| 648172800000 | 132.31 |
| 648259200000 | 133.17 |
| 648345600000 | 133.25 |
| 648432000000 | 133.14 |
| 648691200000 | 132.66 |
| 648777600000 | 133.09 |
| 648864000000 | 132.84 |
| 648950400000 | 132.97 |
| 649036800000 | 133.38 |
| 649296000000 | 132.92 |
| 649382400000 | 134.89 |
| 649468800000 | 134.13 |
| 649555200000 | 130.76 |
| 649641600000 | 128.66 |
| 649900800000 | 123.1 |
| 649987200000 | 123.99 |
| 650073600000 | 121.05 |
| 650160000000 | 121.36 |
| 650246400000 | 121.19 |
| 650505600000 | 119.16 |
| 650592000000 | 119.53 |
| 650678400000 | 120.53 |
| 650764800000 | 120.59 |
| 650851200000 | 116.98 |
| 651110400000 | 114.78 |
| 651196800000 | 110.1 |
| 651283200000 | 109.99 |
| 651369600000 | 107.75 |
| 651456000000 | 109.86 |
| 651715200000 | 113.66 |
| 651801600000 | 115.41 |
| 651888000000 | 114.82 |
| 651974400000 | 115.3 |
| 652060800000 | 113.28 |
| 652320000000 | 111.21 |
| 652406400000 | 109.72 |
| 652492800000 | 109.81 |
| 652579200000 | 107.82 |
| 652665600000 | 107.06 |
| 652924800000 | 107.37 |
| 653011200000 | 106.26 |
| 653097600000 | 107.19 |
| 653184000000 | 106.45 |
| 653270400000 | 105.71 |
| 653529600000 | 105.41 |
| 653616000000 | 104.37 |
| 653702400000 | 102.35 |
| 653788800000 | 98.87 |
| 653875200000 | 97.73 |
| 654134400000 | 96.58 |
| 654220800000 | 94.65 |
| 654307200000 | 95.42 |
| 654393600000 | 96.43 |
| 654480000000 | 96.32 |
| 654739200000 | 100.29 |
| 654825600000 | 102.69 |
| 654912000000 | 103.9 |
| 654998400000 | 103.55 |
| 655084800000 | 106.09 |
| 655344000000 | 111.93 |
| 655430400000 | 110.01 |
| 655516800000 | 108.33 |
| 655603200000 | 108.16 |
| 655689600000 | 109.85 |
| 655948800000 | 110.65 |
| 656035200000 | 110.48 |
| 656121600000 | 110.29 |
| 656208000000 | 111.59 |
| 656294400000 | 112.85 |
| 656553600000 | 112.57 |
| 656640000000 | 114.58 |
| 656726400000 | 115 |
| 656812800000 | 113.79 |
| 656899200000 | 111.22 |
| 657158400000 | 110.59 |
| 657244800000 | 108.73 |
| 657331200000 | 109.58 |
| 657417600000 | 108.55 |
| 657504000000 | 108.7 |
| 657763200000 | 110 |
| 657849600000 | 111.31 |
| 657936000000 | 110.39 |
| 658022400000 | 108.21 |
| 658108800000 | 108.17 |
| 658368000000 | 108.87 |
| 658454400000 | 108.35 |
| 658540800000 | 107.51 |
| 658627200000 | 107.79 |
| 658713600000 | 109.3 |
| 658972800000 | 111.05 |
| 659059200000 | 111.45 |
| 659145600000 | 111.3 |
| 659232000000 | 111.77 |
| 659318400000 | 112.69 |
| 659577600000 | 110.82 |
| 659664000000 | 111.45 |
| 659750400000 | 110.76 |
| 659836800000 | 109.66 |
| 659923200000 | 109.81 |
| 660182400000 | 110.52 |
| 660268800000 | 110.92 |
| 660355200000 | 111.08 |
| 660441600000 | 113.42 |
| 660528000000 | 114.55 |
| 660787200000 | 114.72 |
| 660873600000 | 113.5 |
| 660960000000 | 113.32 |
| 661046400000 | 113.08 |
| 661132800000 | 112.16 |
| 661392000000 | 110.1 |
| 661478400000 | 109.78 |
| 661564800000 | 110.09 |
| 661651200000 | 106.39 |
| 661737600000 | 104.85 |
| 661996800000 | 104.02 |
| 662083200000 | 104.03 |
| 662169600000 | 103.96 |
| 662256000000 | 103.28 |
| 662342400000 | 105.55 |
| 662601600000 | 106.02 |
| 662688000000 | 106.02 |
| 662774400000 | 105.22 |
| 662860800000 | 104.94 |
| 662947200000 | 105.51 |
| 663206400000 | 102.26 |
| 663292800000 | 101.27 |
| 663379200000 | 104.35 |
| 663465600000 | 101.36 |
| 663552000000 | 101.47 |
| 663811200000 | 98.33 |
| 663897600000 | 98.29 |
| 663984000000 | 97.31 |
| 664070400000 | 104.05 |
| 664156800000 | 104.49 |
| 664416000000 | 104.49 |
| 664502400000 | 103.43 |
| 664588800000 | 103.36 |
| 664675200000 | 105.43 |
| 664761600000 | 105.54 |
| 665020800000 | 106.54 |
| 665107200000 | 106.46 |
| 665193600000 | 107.95 |
| 665280000000 | 109.28 |
| 665366400000 | 110.54 |
| 665625600000 | 111.83 |
| 665712000000 | 113.39 |
| 665798400000 | 113.63 |
| 665884800000 | 114.54 |
| 665971200000 | 114.67 |
| 666230400000 | 117.64 |
| 666316800000 | 116.84 |
| 666403200000 | 117.83 |
| 666489600000 | 118.25 |
| 666576000000 | 119.24 |
| 666835200000 | 120.74 |
| 666921600000 | 121.51 |
| 667008000000 | 120.07 |
| 667094400000 | 121.29 |
| 667180800000 | 121.72 |
| 667440000000 | 122.92 |
| 667526400000 | 121.34 |
| 667612800000 | 122.74 |
| 667699200000 | 123.76 |
| 667785600000 | 122.62 |
| 668044800000 | 123.53 |
| 668131200000 | 125.09 |
| 668217600000 | 125.85 |
| 668304000000 | 125.2 |
| 668390400000 | 124.47 |
| 668649600000 | 122.71 |
| 668736000000 | 122.77 |
| 668822400000 | 122.12 |
| 668908800000 | 123.62 |
| 668995200000 | 121.87 |
| 669254400000 | 118.76 |
| 669340800000 | 115.46 |
| 669427200000 | 115.06 |
| 669513600000 | 116.66 |
| 669600000000 | 115.73 |
| 669859200000 | 113.8 |
| 669945600000 | 112.51 |
| 670032000000 | 112.56 |
| 670118400000 | 112.37 |
| 670204800000 | 113.03 |
| 670464000000 | 113.71 |
| 670550400000 | 115.13 |
| 670636800000 | 117.51 |
| 670723200000 | 117.29 |
| 670809600000 | 117.42 |
| 671068800000 | 116.92 |
| 671155200000 | 118.55 |
| 671241600000 | 116.74 |
| 671328000000 | 117.69 |
| 671414400000 | 116.82 |
| 671673600000 | 117.89 |
| 671760000000 | 117.65 |
| 671846400000 | 118.09 |
| 671932800000 | 116.48 |
| 672019200000 | 112.37 |
| 672278400000 | 109.25 |
| 672364800000 | 110.36 |
| 672451200000 | 109.08 |
| 672537600000 | 109.44 |
| 672624000000 | 108.21 |
| 672883200000 | 108.39 |
| 672969600000 | 111.24 |
| 673056000000 | 111.77 |
| 673142400000 | 111.61 |
| 673228800000 | 110.41 |
| 673488000000 | 110.78 |
| 673574400000 | 112.15 |
| 673660800000 | 111.46 |
| 673747200000 | 111.29 |
| 673833600000 | 112.28 |
| 674092800000 | 111.87 |
| 674179200000 | 112.32 |
| 674265600000 | 112.78 |
| 674352000000 | 113.15 |
| 674438400000 | 110.32 |
| 674697600000 | 110.52 |
| 674784000000 | 111.44 |
| 674870400000 | 110.69 |
| 674956800000 | 111.73 |
| 675043200000 | 111.04 |
| 675302400000 | 111.53 |
| 675388800000 | 111.55 |
| 675475200000 | 111.06 |
| 675561600000 | 109.9 |
| 675648000000 | 109.86 |
| 675907200000 | 110.18 |
| 675993600000 | 110.39 |
| 676080000000 | 110.44 |
| 676166400000 | 110.04 |
| 676252800000 | 108.63 |
| 676512000000 | 108.43 |
| 676598400000 | 109.02 |
| 676684800000 | 107.14 |
| 676771200000 | 106.4 |
| 676857600000 | 106.77 |
| 677116800000 | 105.96 |
| 677203200000 | 104.66 |
| 677289600000 | 104.44 |
| 677376000000 | 104.26 |
| 677462400000 | 104.96 |
| 677721600000 | 104.62 |
| 677808000000 | 103.99 |
| 677894400000 | 103.97 |
| 677980800000 | 103.34 |
| 678067200000 | 100.98 |
| 678326400000 | 101.26 |
| 678412800000 | 100.3 |
| 678499200000 | 99.72 |
| 678585600000 | 99.68 |
| 678672000000 | 100.66 |
| 678931200000 | 100.6 |
| 679017600000 | 100.45 |
| 679104000000 | 101 |
| 679190400000 | 100.09 |
| 679276800000 | 102.37 |
| 679536000000 | 102.63 |
| 679622400000 | 102.97 |
| 679708800000 | 103.06 |
| 679795200000 | 103.34 |
| 679881600000 | 104.8 |
| 680140800000 | 104.57 |
| 680227200000 | 105.89 |
| 680313600000 | 107.15 |
| 680400000000 | 105.89 |
| 680486400000 | 106.73 |
| 680745600000 | 105.29 |
| 680832000000 | 105.01 |
| 680918400000 | 105.39 |
| 681004800000 | 105.39 |
| 681091200000 | 106.6 |
| 681350400000 | 107.47 |
| 681436800000 | 106.44 |
| 681523200000 | 106.94 |
| 681609600000 | 106.64 |
| 681696000000 | 105.88 |
| 681955200000 | 105.81 |
| 682041600000 | 106.19 |
| 682128000000 | 106.56 |
| 682214400000 | 107.49 |
| 682300800000 | 105.67 |
| 682560000000 | 95.93 |
| 682646400000 | 98.46 |
| 682732800000 | 103.73 |
| 682819200000 | 107.28 |
| 682905600000 | 106.88 |
| 683164800000 | 107.76 |
| 683251200000 | 107.58 |
| 683337600000 | 108.22 |
| 683424000000 | 108.27 |
| 683510400000 | 107.98 |
| 683769600000 | 108.67 |
| 683856000000 | 108.97 |
| 683942400000 | 108.86 |
| 684028800000 | 109.04 |
| 684115200000 | 109.26 |
| 684374400000 | 110.81 |
| 684460800000 | 110.32 |
| 684547200000 | 110.09 |
| 684633600000 | 111.1 |
| 684720000000 | 111.25 |
| 684979200000 | 111.85 |
| 685065600000 | 111.91 |
| 685152000000 | 110.58 |
| 685238400000 | 109.67 |
| 685324800000 | 109.31 |
| 685584000000 | 109.82 |
| 685670400000 | 109.32 |
| 685756800000 | 108.4 |
| 685843200000 | 107.95 |
| 685929600000 | 107.6 |
| 686188800000 | 108.4 |
| 686275200000 | 108.38 |
| 686361600000 | 108.03 |
| 686448000000 | 107.16 |
| 686534400000 | 105.26 |
| 686793600000 | 103.88 |
| 686880000000 | 102.7 |
| 686966400000 | 101.94 |
| 687052800000 | 101.05 |
| 687139200000 | 101.2 |
| 687398400000 | 101.09 |
| 687484800000 | 100.21 |
| 687571200000 | 100.51 |
| 687657600000 | 100.73 |
| 687744000000 | 101.23 |
| 688003200000 | 100.85 |
| 688089600000 | 100.62 |
| 688176000000 | 99.89 |
| 688262400000 | 99.55 |
| 688348800000 | 98.76 |
| 688608000000 | 98.77 |
| 688694400000 | 100.02 |
| 688780800000 | 101.37 |
| 688867200000 | 101.6 |
| 688953600000 | 102.25 |
| 689212800000 | 103.36 |
| 689299200000 | 102.54 |
| 689385600000 | 102.21 |
| 689472000000 | 102.37 |
| 689558400000 | 103.1 |
| 689817600000 | 102.94 |
| 689904000000 | 102.54 |
| 689990400000 | 101.96 |
| 690076800000 | 102.51 |
| 690163200000 | 101.27 |
| 690422400000 | 101.51 |
| 690508800000 | 99.98 |
| 690595200000 | 100.14 |
| 690681600000 | 100.23 |
| 690768000000 | 99.83 |
| 691027200000 | 99.34 |
| 691113600000 | 100.11 |
| 691200000000 | 97.55 |
| 691286400000 | 97.08 |
| 691372800000 | 95.36 |
| 691632000000 | 94.35 |
| 691718400000 | 94.35 |
| 691804800000 | 93.75 |
| 691891200000 | 94.87 |
| 691977600000 | 95.34 |
| 692236800000 | 95.76 |
| 692323200000 | 94.44 |
| 692409600000 | 94.18 |
| 692496000000 | 95.5 |
| 692582400000 | 96.47 |
| 692841600000 | 96.08 |
| 692928000000 | 95.09 |
| 693014400000 | 94.34 |
| 693100800000 | 93.79 |
| 693187200000 | 94.08 |
| 693446400000 | 94.6 |
| 693532800000 | 96.28 |
| 693619200000 | 96.28 |
| 693705600000 | 97.37 |
| 693792000000 | 97.8 |
| 694051200000 | 98.82 |
| 694137600000 | 100 |
| 694310400000 | 99.19 |
| 694396800000 | 99.88 |
| 694656000000 | 102.47 |
| 694742400000 | 102.61 |
| 694828800000 | 101.95 |
| 694915200000 | 100.23 |
| 695001600000 | 98.8 |
| 695260800000 | 99.01 |
| 695347200000 | 99.08 |
| 695433600000 | 98.54 |
| 695520000000 | 100.19 |
| 695606400000 | 103.41 |
| 695865600000 | 103.59 |
| 695952000000 | 104.53 |
| 696038400000 | 103.88 |
| 696124800000 | 102.62 |
| 696211200000 | 102.47 |
| 696470400000 | 102.26 |
| 696556800000 | 103.86 |
| 696643200000 | 103.47 |
| 696729600000 | 102.52 |
| 696816000000 | 103.44 |
| 697075200000 | 104.04 |
| 697161600000 | 104.54 |
| 697248000000 | 105.04 |
| 697334400000 | 104.85 |
| 697420800000 | 104.96 |
| 697680000000 | 104.05 |
| 697766400000 | 102.99 |
| 697852800000 | 102.26 |
| 697939200000 | 101.65 |
| 698025600000 | 101.78 |
| 698284800000 | 102.31 |
| 698371200000 | 102.12 |
| 698457600000 | 102.38 |
| 698544000000 | 103.51 |
| 698630400000 | 103.17 |
| 698889600000 | 104.25 |
| 698976000000 | 103.77 |
| 699062400000 | 105.09 |
| 699148800000 | 105.21 |
| 699235200000 | 105.06 |
| 699494400000 | 104.76 |
| 699580800000 | 103.76 |
| 699667200000 | 103.23 |
| 699753600000 | 102.36 |
| 699840000000 | 102.18 |
| 700099200000 | 103.23 |
| 700185600000 | 103.71 |
| 700272000000 | 102.4 |
| 700358400000 | 100.78 |
| 700444800000 | 100.85 |
| 700704000000 | 100.19 |
| 700790400000 | 102.26 |
| 700876800000 | 101.51 |
| 700963200000 | 100.83 |
| 701049600000 | 101.11 |
| 701308800000 | 100.41 |
| 701395200000 | 100.81 |
| 701481600000 | 101.69 |
| 701568000000 | 101.83 |
| 701654400000 | 102.81 |
| 701913600000 | 103.02 |
| 702000000000 | 102.95 |
| 702086400000 | 101.79 |
| 702172800000 | 102.93 |
| 702259200000 | 103.85 |
| 702518400000 | 104.3 |
| 702604800000 | 104.35 |
| 702691200000 | 102.86 |
| 702777600000 | 105.06 |
| 702864000000 | 108.44 |
| 703123200000 | 108.04 |
| 703209600000 | 109.23 |
| 703296000000 | 109.04 |
| 703382400000 | 109.46 |
| 703468800000 | 109.52 |
| 703728000000 | 109.37 |
| 703814400000 | 109.68 |
| 703900800000 | 110.45 |
| 703987200000 | 111.4 |
| 704073600000 | 113.03 |
| 704332800000 | 113.01 |
| 704419200000 | 112.44 |
| 704505600000 | 112.04 |
| 704592000000 | 111.59 |
| 704678400000 | 112.32 |
| 704937600000 | 111.92 |
| 705024000000 | 112.42 |
| 705110400000 | 113.45 |
| 705196800000 | 113.74 |
| 705283200000 | 114.58 |
| 705542400000 | 115.73 |
| 705628800000 | 116.41 |
| 705715200000 | 116.87 |
| 705801600000 | 115.73 |
| 705888000000 | 115.04 |
| 706147200000 | 116.94 |
| 706233600000 | 117.28 |
| 706320000000 | 117.19 |
| 706406400000 | 115.91 |
| 706492800000 | 115.8 |
| 706752000000 | 115.91 |
| 706838400000 | 116.13 |
| 706924800000 | 113.32 |
| 707011200000 | 113.58 |
| 707097600000 | 114.66 |
| 707356800000 | 114.05 |
| 707443200000 | 113.54 |
| 707529600000 | 112.56 |
| 707616000000 | 112.93 |
| 707702400000 | 112.39 |
| 707961600000 | 112 |
| 708048000000 | 111.17 |
| 708134400000 | 110.49 |
| 708220800000 | 110.28 |
| 708307200000 | 109.22 |
| 708566400000 | 109.18 |
| 708652800000 | 110.4 |
| 708739200000 | 109.34 |
| 708825600000 | 109.11 |
| 708912000000 | 109.83 |
| 709171200000 | 108.36 |
| 709257600000 | 109.02 |
| 709344000000 | 109.12 |
| 709430400000 | 110.67 |
| 709516800000 | 110.24 |
| 709776000000 | 109.85 |
| 709862400000 | 108.77 |
| 709948800000 | 107.9 |
| 710035200000 | 108.66 |
| 710121600000 | 109.06 |
| 710380800000 | 107.83 |
| 710467200000 | 109.54 |
| 710553600000 | 108.26 |
| 710640000000 | 107.29 |
| 710726400000 | 108.22 |
| 710985600000 | 108.65 |
| 711072000000 | 107.68 |
| 711158400000 | 107.05 |
| 711244800000 | 106.48 |
| 711331200000 | 105.31 |
| 711590400000 | 100.97 |
| 711676800000 | 100.41 |
| 711763200000 | 98.69 |
| 711849600000 | 99.01 |
| 711936000000 | 97.54 |
| 712195200000 | 97.53 |
| 712281600000 | 98.93 |
| 712368000000 | 100.57 |
| 712454400000 | 99.77 |
| 712540800000 | 100 |
| 712800000000 | 100.4 |
| 712886400000 | 99.35 |
| 712972800000 | 98.24 |
| 713059200000 | 98 |
| 713145600000 | 96.68 |
| 713404800000 | 95.14 |
| 713491200000 | 93.87 |
| 713577600000 | 93.98 |
| 713664000000 | 94.39 |
| 713750400000 | 96.16 |
| 714009600000 | 97.86 |
| 714096000000 | 97.05 |
| 714182400000 | 97.36 |
| 714268800000 | 96.81 |
| 714355200000 | 97.56 |
| 714614400000 | 96.29 |
| 714700800000 | 94.75 |
| 714787200000 | 93.48 |
| 714873600000 | 94.3 |
| 714960000000 | 94.31 |
| 715219200000 | 94.78 |
| 715305600000 | 94.09 |
| 715392000000 | 93.56 |
| 715478400000 | 94.95 |
| 715564800000 | 95.25 |
| 715824000000 | 95.35 |
| 715910400000 | 94.38 |
| 715996800000 | 90 |
| 716083200000 | 89.45 |
| 716169600000 | 88.44 |
| 716428800000 | 90.92 |
| 716515200000 | 88.65 |
| 716601600000 | 85.07 |
| 716688000000 | 89.37 |
| 716774400000 | 90.62 |
| 717033600000 | 90.59 |
| 717120000000 | 90.17 |
| 717206400000 | 90.11 |
| 717292800000 | 90.94 |
| 717379200000 | 90.96 |
| 717638400000 | 90.07 |
| 717724800000 | 90.78 |
| 717811200000 | 90.49 |
| 717897600000 | 88.55 |
| 717984000000 | 88.14 |
| 718243200000 | 84.42 |
| 718329600000 | 84.27 |
| 718416000000 | 84.84 |
| 718502400000 | 83.74 |
| 718588800000 | 83.43 |
| 718848000000 | 82.95 |
| 718934400000 | 84.51 |
| 719020800000 | 83.84 |
| 719107200000 | 82.8 |
| 719193600000 | 81.24 |
| 719452800000 | 79.54 |
| 719539200000 | 80.81 |
| 719625600000 | 80.79 |
| 719712000000 | 83.95 |
| 719798400000 | 84.5 |
| 720057600000 | 83.42 |
| 720144000000 | 83.36 |
| 720230400000 | 82.64 |
| 720316800000 | 82.81 |
| 720403200000 | 82.99 |
| 720662400000 | 82.41 |
| 720748800000 | 84.16 |
| 720835200000 | 83.72 |
| 720921600000 | 83.8 |
| 721008000000 | 82.96 |
| 721267200000 | 82.97 |
| 721353600000 | 83.79 |
| 721440000000 | 83.58 |
| 721526400000 | 84.7 |
| 721612800000 | 84.35 |
| 721872000000 | 82.19 |
| 721958400000 | 81.94 |
| 722044800000 | 82.63 |
| 722131200000 | 83.05 |
| 722217600000 | 81.77 |
| 722476800000 | 81.03 |
| 722563200000 | 81.45 |
| 722649600000 | 81.61 |
| 722736000000 | 81.46 |
| 722822400000 | 81.3 |
| 723081600000 | 82.69 |
| 723168000000 | 84.61 |
| 723254400000 | 84.67 |
| 723340800000 | 84.72 |
| 723427200000 | 83.93 |
| 723686400000 | 85.98 |
| 723772800000 | 85.81 |
| 723859200000 | 84.69 |
| 723945600000 | 84.01 |
| 724032000000 | 83.96 |
| 724291200000 | 83.82 |
| 724377600000 | 84.08 |
| 724464000000 | 85.06 |
| 724550400000 | 85.63 |
| 724636800000 | 86.53 |
| 724896000000 | 87.09 |
| 724982400000 | 87.27 |
| 725068800000 | 86.96 |
| 725155200000 | 87.14 |
| 725241600000 | 87.14 |
| 725500800000 | 85.97 |
| 725587200000 | 86.13 |
| 725673600000 | 86.28 |
| 725760000000 | 86.14 |
| 726105600000 | 85.49 |
| 726192000000 | 88.01 |
| 726278400000 | 87.49 |
| 726364800000 | 87.24 |
| 726451200000 | 87.07 |
| 726710400000 | 86.83 |
| 726796800000 | 85.42 |
| 726883200000 | 85.85 |
| 726969600000 | 86.22 |
| 727056000000 | 86.47 |
| 727315200000 | 88.55 |
| 727401600000 | 88.68 |
| 727488000000 | 88.79 |
| 727574400000 | 88.13 |
| 727660800000 | 89.3 |
| 727920000000 | 89.81 |
| 728006400000 | 90.91 |
| 728092800000 | 89.95 |
| 728179200000 | 90.05 |
| 728265600000 | 88.2 |
| 728524800000 | 87.85 |
| 728611200000 | 87.34 |
| 728697600000 | 88.26 |
| 728784000000 | 89.04 |
| 728870400000 | 90.52 |
| 729129600000 | 90.94 |
| 729216000000 | 89.87 |
| 729302400000 | 89.53 |
| 729388800000 | 89.72 |
| 729475200000 | 90.05 |
| 729734400000 | 90.26 |
| 729820800000 | 91.28 |
| 729907200000 | 91.47 |
| 729993600000 | 92.63 |
| 730080000000 | 92.91 |
| 730339200000 | 93.92 |
| 730425600000 | 92.68 |
| 730512000000 | 91.75 |
| 730598400000 | 91.07 |
| 730684800000 | 92.01 |
| 730944000000 | 93.35 |
| 731030400000 | 94.6 |
| 731116800000 | 94.77 |
| 731203200000 | 94.95 |
| 731289600000 | 94.27 |
| 731548800000 | 94.7 |
| 731635200000 | 94.49 |
| 731721600000 | 93.73 |
| 731808000000 | 93.14 |
| 731894400000 | 92.41 |
| 732153600000 | 93.3 |
| 732240000000 | 94.25 |
| 732326400000 | 93.83 |
| 732412800000 | 95.14 |
| 732499200000 | 96.39 |
| 732758400000 | 94.85 |
| 732844800000 | 95.27 |
| 732931200000 | 95.09 |
| 733017600000 | 94.76 |
| 733104000000 | 95.83 |
| 733363200000 | 96.94 |
| 733449600000 | 97.13 |
| 733536000000 | 98.5 |
| 733622400000 | 98.53 |
| 733708800000 | 97.21 |
| 733968000000 | 97.01 |
| 734054400000 | 96.53 |
| 734140800000 | 96.35 |
| 734227200000 | 97.65 |
| 734313600000 | 97.69 |
| 734572800000 | 98.51 |
| 734659200000 | 100.58 |
| 734745600000 | 99.99 |
| 734832000000 | 99.55 |
| 734918400000 | 98.95 |
| 735177600000 | 100.55 |
| 735264000000 | 100.92 |
| 735350400000 | 100.49 |
| 735436800000 | 101.39 |
| 735523200000 | 102.56 |
| 735782400000 | 102.98 |
| 735868800000 | 102.27 |
| 735955200000 | 102.15 |
| 736041600000 | 101.75 |
| 736128000000 | 102.36 |
| 736387200000 | 102.69 |
| 736473600000 | 103.3 |
| 736560000000 | 103.23 |
| 736646400000 | 103.44 |
| 736732800000 | 102.61 |
| 736992000000 | 101.16 |
| 737078400000 | 101.4 |
| 737164800000 | 102.2 |
| 737251200000 | 101.44 |
| 737337600000 | 102.27 |
| 737596800000 | 101.95 |
| 737683200000 | 101.6 |
| 737769600000 | 101.42 |
| 737856000000 | 102.3 |
| 737942400000 | 102.01 |
| 738201600000 | 102.05 |
| 738288000000 | 103.56 |
| 738374400000 | 103.49 |
| 738460800000 | 104.38 |
| 738547200000 | 104.62 |
| 738806400000 | 104.42 |
| 738892800000 | 103.86 |
| 738979200000 | 103.69 |
| 739065600000 | 103.69 |
| 739152000000 | 101.44 |
| 739411200000 | 102.83 |
| 739497600000 | 102.69 |
| 739584000000 | 101.97 |
| 739670400000 | 101.82 |
| 739756800000 | 101.9 |
| 740016000000 | 102.14 |
| 740102400000 | 100.57 |
| 740188800000 | 99.78 |
| 740275200000 | 99.96 |
| 740361600000 | 98.72 |
| 740620800000 | 98.36 |
| 740707200000 | 98.93 |
| 740793600000 | 98.38 |
| 740880000000 | 97.99 |
| 740966400000 | 98.55 |
| 741225600000 | 99.57 |
| 741312000000 | 100.11 |
| 741398400000 | 99.07 |
| 741484800000 | 100.54 |
| 741571200000 | 99.39 |
| 741830400000 | 98.89 |
| 741916800000 | 98.93 |
| 742003200000 | 98.56 |
| 742089600000 | 99.78 |
| 742176000000 | 98.8 |
| 742435200000 | 98.79 |
| 742521600000 | 99.98 |
| 742608000000 | 100.28 |
| 742694400000 | 99.93 |
| 742780800000 | 99.87 |
| 743040000000 | 101.22 |
| 743126400000 | 101.43 |
| 743212800000 | 101.07 |
| 743299200000 | 101.11 |
| 743385600000 | 101.05 |
| 743644800000 | 102.01 |
| 743731200000 | 102.44 |
| 743817600000 | 102.77 |
| 743904000000 | 103.4 |
| 743990400000 | 104.4 |
| 744249600000 | 106.19 |
| 744336000000 | 106.62 |
| 744422400000 | 107.44 |
| 744508800000 | 107.36 |
| 744595200000 | 108.86 |
| 744854400000 | 108.76 |
| 744940800000 | 106.99 |
| 745027200000 | 108.13 |
| 745113600000 | 108.94 |
| 745200000000 | 109.04 |
| 745459200000 | 110.75 |
| 745545600000 | 110.58 |
| 745632000000 | 112.51 |
| 745718400000 | 110.91 |
| 745804800000 | 111.57 |
| 746064000000 | 109.93 |
| 746150400000 | 110.35 |
| 746236800000 | 110.36 |
| 746323200000 | 111.46 |
| 746409600000 | 111.8 |
| 746668800000 | 111.63 |
| 746755200000 | 111.41 |
| 746841600000 | 111.12 |
| 746928000000 | 111.36 |
| 747014400000 | 113.03 |
| 747273600000 | 113.55 |
| 747360000000 | 112.91 |
| 747446400000 | 112.72 |
| 747532800000 | 113.92 |
| 747619200000 | 114.22 |
| 747878400000 | 113.68 |
| 747964800000 | 114.03 |
| 748051200000 | 113.12 |
| 748137600000 | 111.84 |
| 748224000000 | 111.47 |
| 748483200000 | 111.36 |
| 748569600000 | 109.53 |
| 748656000000 | 109.72 |
| 748742400000 | 109.48 |
| 748828800000 | 109.33 |
| 749088000000 | 110.78 |
| 749174400000 | 111.64 |
| 749260800000 | 111.44 |
| 749347200000 | 110.65 |
| 749433600000 | 110.73 |
| 749692800000 | 112.08 |
| 749779200000 | 113.19 |
| 749865600000 | 113.77 |
| 749952000000 | 112.94 |
| 750038400000 | 114.37 |
| 750297600000 | 113.93 |
| 750384000000 | 114 |
| 750470400000 | 113.49 |
| 750556800000 | 112.25 |
| 750643200000 | 112.58 |
| 750902400000 | 111.66 |
| 750988800000 | 111.39 |
| 751075200000 | 112.03 |
| 751161600000 | 112.3 |
| 751248000000 | 112.32 |
| 751507200000 | 112.24 |
| 751593600000 | 111.78 |
| 751680000000 | 111.31 |
| 751766400000 | 112.1 |
| 751852800000 | 111.73 |
| 752112000000 | 111.16 |
| 752198400000 | 110.91 |
| 752284800000 | 111.97 |
| 752371200000 | 111.27 |
| 752457600000 | 109.91 |
| 752716800000 | 109.89 |
| 752803200000 | 109.66 |
| 752889600000 | 109.95 |
| 752976000000 | 109.57 |
| 753062400000 | 110.01 |
| 753321600000 | 109.95 |
| 753408000000 | 109.52 |
| 753494400000 | 110.48 |
| 753580800000 | 110.61 |
| 753667200000 | 109.61 |
| 753926400000 | 108.79 |
| 754012800000 | 109.27 |
| 754099200000 | 109.48 |
| 754185600000 | 110.93 |
| 754272000000 | 110.95 |
| 754531200000 | 111.37 |
| 754617600000 | 111.14 |
| 754704000000 | 112.77 |
| 754790400000 | 113.52 |
| 754876800000 | 114.28 |
| 755136000000 | 115.55 |
| 755222400000 | 114.75 |
| 755308800000 | 115.68 |
| 755395200000 | 117.16 |
| 755481600000 | 118.12 |
| 755740800000 | 117.48 |
| 755827200000 | 116.61 |
| 755913600000 | 116.61 |
| 756000000000 | 118.62 |
| 756086400000 | 119.6 |
| 756345600000 | 120.56 |
| 756432000000 | 120.64 |
| 756518400000 | 122.13 |
| 756604800000 | 124.04 |
| 756691200000 | 124.24 |
| 756950400000 | 124.77 |
| 757036800000 | 124.89 |
| 757123200000 | 123.36 |
| 757209600000 | 122.25 |
| 757296000000 | 122.07 |
| 757555200000 | 123.29 |
| 757641600000 | 125.01 |
| 757728000000 | 126.02 |
| 757814400000 | 126.68 |
| 757900800000 | 129.72 |
| 758160000000 | 129.83 |
| 758246400000 | 130.27 |
| 758332800000 | 130.39 |
| 758419200000 | 129.34 |
| 758505600000 | 130.19 |
| 758764800000 | 131.28 |
| 758851200000 | 132.6 |
| 758937600000 | 133.95 |
| 759024000000 | 134.1 |
| 759110400000 | 134.04 |
| 759369600000 | 134.64 |
| 759456000000 | 135.12 |
| 759542400000 | 134.92 |
| 759628800000 | 135.68 |
| 759715200000 | 135.22 |
| 759974400000 | 136.84 |
| 760060800000 | 136.44 |
| 760147200000 | 136.8 |
| 760233600000 | 135.39 |
| 760320000000 | 134.26 |
| 760579200000 | 132.47 |
| 760665600000 | 133.17 |
| 760752000000 | 132 |
| 760838400000 | 131.54 |
| 760924800000 | 130.22 |
| 761184000000 | 131.39 |
| 761270400000 | 131.29 |
| 761356800000 | 133.2 |
| 761443200000 | 134.32 |
| 761529600000 | 133.72 |
| 761788800000 | 131.96 |
| 761875200000 | 131.7 |
| 761961600000 | 132.12 |
| 762048000000 | 131.05 |
| 762134400000 | 130.92 |
| 762393600000 | 132.42 |
| 762480000000 | 131.14 |
| 762566400000 | 130.32 |
| 762652800000 | 131.22 |
| 762739200000 | 131.76 |
| 762998400000 | 133.22 |
| 763084800000 | 133.06 |
| 763171200000 | 133.13 |
| 763257600000 | 134.99 |
| 763344000000 | 133.32 |
| 763603200000 | 134.13 |
| 763689600000 | 134.22 |
| 763776000000 | 134.27 |
| 763862400000 | 133.82 |
| 763948800000 | 132.76 |
| 764208000000 | 132.23 |
| 764294400000 | 131.94 |
| 764380800000 | 132.07 |
| 764467200000 | 131.13 |
| 764553600000 | 130.11 |
| 764812800000 | 130.24 |
| 764899200000 | 128.57 |
| 764985600000 | 127.3 |
| 765072000000 | 127.67 |
| 765158400000 | 126.66 |
| 765417600000 | 126.18 |
| 765504000000 | 126.34 |
| 765590400000 | 127.72 |
| 765676800000 | 127.77 |
| 765763200000 | 127.39 |
| 766022400000 | 128.22 |
| 766108800000 | 129.26 |
| 766195200000 | 130.1 |
| 766281600000 | 129.17 |
| 766368000000 | 129.44 |
| 766627200000 | 129.4 |
| 766713600000 | 129.07 |
| 766800000000 | 129.01 |
| 766886400000 | 128.78 |
| 766972800000 | 130.2 |
| 767232000000 | 129.95 |
| 767318400000 | 131.45 |
| 767404800000 | 131.82 |
| 767491200000 | 132.79 |
| 767577600000 | 132.61 |
| 767836800000 | 133.06 |
| 767923200000 | 133.24 |
| 768009600000 | 130.67 |
| 768096000000 | 130.49 |
| 768182400000 | 130.28 |
| 768441600000 | 129.16 |
| 768528000000 | 128.12 |
| 768614400000 | 127.58 |
| 768700800000 | 128.05 |
| 768787200000 | 127.9 |
| 769046400000 | 128.11 |
| 769132800000 | 128.81 |
| 769219200000 | 129.82 |
| 769305600000 | 129.55 |
| 769392000000 | 129.85 |
| 769651200000 | 129.4 |
| 769737600000 | 127.84 |
| 769824000000 | 126.31 |
| 769910400000 | 126.24 |
| 769996800000 | 125.94 |
| 770256000000 | 125.65 |
| 770342400000 | 124.81 |
| 770428800000 | 123.03 |
| 770515200000 | 123.37 |
| 770601600000 | 122.54 |
| 770860800000 | 123.27 |
| 770947200000 | 123.54 |
| 771033600000 | 124.58 |
| 771120000000 | 124.12 |
| 771206400000 | 124.64 |
| 771465600000 | 123.96 |
| 771552000000 | 122.54 |
| 771638400000 | 122.43 |
| 771724800000 | 120.3 |
| 771811200000 | 121.37 |
| 772070400000 | 120.31 |
| 772156800000 | 120.72 |
| 772243200000 | 121.9 |
| 772329600000 | 122.27 |
| 772416000000 | 122.45 |
| 772675200000 | 122.45 |
| 772761600000 | 123.39 |
| 772848000000 | 123.84 |
| 772934400000 | 123.16 |
| 773020800000 | 122.54 |
| 773280000000 | 123.9 |
| 773366400000 | 124.7 |
| 773452800000 | 125.17 |
| 773539200000 | 126.84 |
| 773625600000 | 127.57 |
| 773884800000 | 131.12 |
| 773971200000 | 130.63 |
| 774057600000 | 131.09 |
| 774144000000 | 130.81 |
| 774230400000 | 131.61 |
| 774489600000 | 132.94 |
| 774576000000 | 132.09 |
| 774662400000 | 132.96 |
| 774748800000 | 131.06 |
| 774835200000 | 131.54 |
| 775094400000 | 132.02 |
| 775180800000 | 132.84 |
| 775267200000 | 132.93 |
| 775353600000 | 131.61 |
| 775440000000 | 132.72 |
| 775699200000 | 132.89 |
| 775785600000 | 134.51 |
| 775872000000 | 135.33 |
| 775958400000 | 134.08 |
| 776044800000 | 135.71 |
| 776304000000 | 135.98 |
| 776390400000 | 134.83 |
| 776476800000 | 135.2 |
| 776563200000 | 132.69 |
| 776649600000 | 133.11 |
| 776908800000 | 132.84 |
| 776995200000 | 132.98 |
| 777081600000 | 133.83 |
| 777168000000 | 133.52 |
| 777254400000 | 134.13 |
| 777513600000 | 134.37 |
| 777600000000 | 134.17 |
| 777686400000 | 133.21 |
| 777772800000 | 134.98 |
| 777859200000 | 133.74 |
| 778118400000 | 134.78 |
| 778204800000 | 134.58 |
| 778291200000 | 134.98 |
| 778377600000 | 134.96 |
| 778464000000 | 135.79 |
| 778723200000 | 135.25 |
| 778809600000 | 134.32 |
| 778896000000 | 133.94 |
| 778982400000 | 133.14 |
| 779068800000 | 133.44 |
| 779328000000 | 133.13 |
| 779414400000 | 132.07 |
| 779500800000 | 131.33 |
| 779587200000 | 132.05 |
| 779673600000 | 131.76 |
| 779932800000 | 131.14 |
| 780019200000 | 130.35 |
| 780105600000 | 130.18 |
| 780192000000 | 130.66 |
| 780278400000 | 131.45 |
| 780537600000 | 129.86 |
| 780624000000 | 130.26 |
| 780710400000 | 130.28 |
| 780796800000 | 128.93 |
| 780883200000 | 128.56 |
| 781142400000 | 127.53 |
| 781228800000 | 127.76 |
| 781315200000 | 126.66 |
| 781401600000 | 126.08 |
| 781488000000 | 125.58 |
| 781747200000 | 127.15 |
| 781833600000 | 128.39 |
| 781920000000 | 129.58 |
| 782006400000 | 131.65 |
| 782092800000 | 131.9 |
| 782352000000 | 133.52 |
| 782438400000 | 132.31 |
| 782524800000 | 131.95 |
| 782611200000 | 132.55 |
| 782697600000 | 130.57 |
| 782956800000 | 130.85 |
| 783043200000 | 129.73 |
| 783129600000 | 130.1 |
| 783216000000 | 130.86 |
| 783302400000 | 130.95 |
| 783561600000 | 132.1 |
| 783648000000 | 132.63 |
| 783734400000 | 130.86 |
| 783820800000 | 130.48 |
| 783907200000 | 131.51 |
| 784166400000 | 130.19 |
| 784252800000 | 131.23 |
| 784339200000 | 131.13 |
| 784425600000 | 131.34 |
| 784512000000 | 131.25 |
| 784771200000 | 130.28 |
| 784857600000 | 129.99 |
| 784944000000 | 130.65 |
| 785030400000 | 129.53 |
| 785116800000 | 129.14 |
| 785376000000 | 129.18 |
| 785462400000 | 127.77 |
| 785548800000 | 125.8 |
| 785635200000 | 126.18 |
| 785721600000 | 126.52 |
| 785980800000 | 126.73 |
| 786067200000 | 126.29 |
| 786153600000 | 126.9 |
| 786240000000 | 125.89 |
| 786326400000 | 124.66 |
| 786585600000 | 124.83 |
| 786672000000 | 124.19 |
| 786758400000 | 124.63 |
| 786844800000 | 123.88 |
| 786931200000 | 122.87 |
| 787190400000 | 121.92 |
| 787276800000 | 120.96 |
| 787363200000 | 121.21 |
| 787449600000 | 121.3 |
| 787536000000 | 121.6 |
| 787795200000 | 122.26 |
| 787881600000 | 122.97 |
| 787968000000 | 122.75 |
| 788054400000 | 123.82 |
| 788140800000 | 123.35 |
| 788400000000 | 123.53 |
| 788486400000 | 123.88 |
| 788572800000 | 124.69 |
| 788659200000 | 123.64 |
| 788745600000 | 124.22 |
| 789004800000 | 123.42 |
| 789091200000 | 123.59 |
| 789177600000 | 123.37 |
| 789264000000 | 123.23 |
| 789350400000 | 122.58 |
| 789609600000 | 123.35 |
| 789696000000 | 122.86 |
| 789782400000 | 122.41 |
| 789868800000 | 122.73 |
| 789955200000 | 122.45 |
| 790214400000 | 123.58 |
| 790300800000 | 122.93 |
| 790387200000 | 122.73 |
| 790473600000 | 123.32 |
| 790560000000 | 122.94 |
| 790819200000 | 121.14 |
| 790905600000 | 121.51 |
| 790992000000 | 121.32 |
| 791078400000 | 121.36 |
| 791164800000 | 121.02 |
| 791424000000 | 121.6 |
| 791510400000 | 119.34 |
| 791596800000 | 120.74 |
| 791683200000 | 120.85 |
| 791769600000 | 120.8 |
| 792028800000 | 121.68 |
| 792115200000 | 121.45 |
| 792201600000 | 121.37 |
| 792288000000 | 122.47 |
| 792374400000 | 122.84 |
| 792633600000 | 122.3 |
| 792720000000 | 122.78 |
| 792806400000 | 122.48 |
| 792892800000 | 122.79 |
| 792979200000 | 122.2 |
| 793238400000 | 121.67 |
| 793324800000 | 121.87 |
| 793411200000 | 121.35 |
| 793497600000 | 122.27 |
| 793584000000 | 121.46 |
| 793843200000 | 120.01 |
| 793929600000 | 119.79 |
| 794016000000 | 120.6 |
| 794102400000 | 122.17 |
| 794188800000 | 123.32 |
| 794448000000 | 123.53 |
| 794534400000 | 123.72 |
| 794620800000 | 121.27 |
| 794707200000 | 119.29 |
| 794793600000 | 117.35 |
| 795052800000 | 118.19 |
| 795139200000 | 118.92 |
| 795225600000 | 120.22 |
| 795312000000 | 120.86 |
| 795398400000 | 121.09 |
| 795657600000 | 120.96 |
| 795744000000 | 120.98 |
| 795830400000 | 120.5 |
| 795916800000 | 119.8 |
| 796003200000 | 119.67 |
| 796262400000 | 121.02 |
| 796348800000 | 121.96 |
| 796435200000 | 122.66 |
| 796521600000 | 122.44 |
| 796608000000 | 123.66 |
| 796867200000 | 124.18 |
| 796953600000 | 124.65 |
| 797040000000 | 125.55 |
| 797126400000 | 125.46 |
| 797212800000 | 126.82 |
| 797472000000 | 124 |
| 797558400000 | 123.64 |
| 797644800000 | 123.98 |
| 797731200000 | 125.83 |
| 797817600000 | 125.48 |
| 798076800000 | 127.11 |
| 798163200000 | 126.04 |
| 798249600000 | 124.89 |
| 798336000000 | 124.76 |
| 798422400000 | 126.47 |
| 798681600000 | 126.21 |
| 798768000000 | 127.92 |
| 798854400000 | 128.64 |
| 798940800000 | 128.46 |
| 799027200000 | 127.93 |
| 799286400000 | 127.65 |
| 799372800000 | 129.43 |
| 799459200000 | 130.87 |
| 799545600000 | 131.31 |
| 799632000000 | 130.03 |
| 799891200000 | 131.18 |
| 799977600000 | 131.71 |
| 800064000000 | 133.04 |
| 800150400000 | 131.61 |
| 800236800000 | 130.94 |
| 800496000000 | 131.49 |
| 800582400000 | 130.81 |
| 800668800000 | 130.22 |
| 800755200000 | 130.18 |
| 800841600000 | 128.92 |
| 801100800000 | 129.82 |
| 801187200000 | 128.92 |
| 801273600000 | 129.95 |
| 801360000000 | 133.19 |
| 801446400000 | 133.94 |
| 801705600000 | 133.1 |
| 801792000000 | 132.99 |
| 801878400000 | 131.66 |
| 801964800000 | 132.43 |
| 802051200000 | 131.78 |
| 802310400000 | 132.61 |
| 802396800000 | 132.24 |
| 802483200000 | 132.05 |
| 802569600000 | 132.29 |
| 802656000000 | 131.4 |
| 802915200000 | 130.86 |
| 803001600000 | 131.2 |
| 803088000000 | 132.07 |
| 803174400000 | 131.97 |
| 803260800000 | 131.92 |
| 803520000000 | 132.33 |
| 803606400000 | 132.58 |
| 803692800000 | 132.23 |
| 803779200000 | 131.52 |
| 803865600000 | 131.39 |
| 804124800000 | 129.53 |
| 804211200000 | 129.52 |
| 804297600000 | 127.79 |
| 804384000000 | 129.4 |
| 804470400000 | 129.04 |
| 804729600000 | 130.04 |
| 804816000000 | 130.79 |
| 804902400000 | 131.81 |
| 804988800000 | 131.68 |
| 805075200000 | 133.68 |
| 805334400000 | 134.55 |
| 805420800000 | 134.39 |
| 805507200000 | 134.22 |
| 805593600000 | 135.31 |
| 805680000000 | 134.9 |
| 805939200000 | 135.1 |
| 806025600000 | 135.02 |
| 806112000000 | 135.53 |
| 806198400000 | 134.36 |
| 806284800000 | 134.56 |
| 806544000000 | 135.07 |
| 806630400000 | 135.25 |
| 806716800000 | 136.72 |
| 806803200000 | 136.84 |
| 806889600000 | 137.45 |
| 807148800000 | 136.88 |
| 807235200000 | 137.08 |
| 807321600000 | 137 |
| 807408000000 | 137.15 |
| 807494400000 | 137.17 |
| 807753600000 | 136.24 |
| 807840000000 | 135.35 |
| 807926400000 | 134.74 |
| 808012800000 | 133.94 |
| 808099200000 | 132.97 |
| 808358400000 | 132.14 |
| 808444800000 | 129.89 |
| 808531200000 | 130.49 |
| 808617600000 | 130.7 |
| 808704000000 | 131.02 |
| 808963200000 | 131.77 |
| 809049600000 | 130.67 |
| 809136000000 | 131.04 |
| 809222400000 | 130.67 |
| 809308800000 | 130.63 |
| 809568000000 | 130.28 |
| 809654400000 | 129.49 |
| 809740800000 | 130.19 |
| 809827200000 | 129.44 |
| 809913600000 | 130.2 |
| 810172800000 | 130.35 |
| 810259200000 | 130.71 |
| 810345600000 | 130.07 |
| 810432000000 | 128.95 |
| 810518400000 | 129.14 |
| 810777600000 | 128.95 |
| 810864000000 | 128.72 |
| 810950400000 | 128.48 |
| 811036800000 | 128.83 |
| 811123200000 | 128.61 |
| 811382400000 | 127.72 |
| 811468800000 | 127.33 |
| 811555200000 | 127.86 |
| 811641600000 | 130.35 |
| 811728000000 | 127.87 |
| 811987200000 | 127 |
| 812073600000 | 127.88 |
| 812160000000 | 127.15 |
| 812246400000 | 126.13 |
| 812332800000 | 127.28 |
| 812592000000 | 127.04 |
| 812678400000 | 126.37 |
| 812764800000 | 126.55 |
| 812851200000 | 126.89 |
| 812937600000 | 125.91 |
| 813196800000 | 125.3 |
| 813283200000 | 123.23 |
| 813369600000 | 123.15 |
| 813456000000 | 124.57 |
| 813542400000 | 124.59 |
| 813801600000 | 124.34 |
| 813888000000 | 124.01 |
| 813974400000 | 122.99 |
| 814060800000 | 122.99 |
| 814147200000 | 121.92 |
| 814406400000 | 121.2 |
| 814492800000 | 120.82 |
| 814579200000 | 122.18 |
| 814665600000 | 121.71 |
| 814752000000 | 120.8 |
| 815011200000 | 122.1 |
| 815097600000 | 123.09 |
| 815184000000 | 122.39 |
| 815270400000 | 122.55 |
| 815356800000 | 122.94 |
| 815616000000 | 123.04 |
| 815702400000 | 123.56 |
| 815788800000 | 123.59 |
| 815875200000 | 124.11 |
| 815961600000 | 122.59 |
| 816220800000 | 122.56 |
| 816307200000 | 122.92 |
| 816393600000 | 124.54 |
| 816480000000 | 126.54 |
| 816566400000 | 126.18 |
| 816825600000 | 126.68 |
| 816912000000 | 126.05 |
| 816998400000 | 126.08 |
| 817084800000 | 125.91 |
| 817171200000 | 127.06 |
| 817430400000 | 126.26 |
| 817516800000 | 125.69 |
| 817603200000 | 124.9 |
| 817689600000 | 123.47 |
| 817776000000 | 123.72 |
| 818035200000 | 122.62 |
| 818121600000 | 123.73 |
| 818208000000 | 123.18 |
| 818294400000 | 122.32 |
| 818380800000 | 122.2 |
| 818640000000 | 121.87 |
| 818726400000 | 121.62 |
| 818812800000 | 121.16 |
| 818899200000 | 123.24 |
| 818985600000 | 122.85 |
| 819244800000 | 121.88 |
| 819331200000 | 120.83 |
| 819417600000 | 121.78 |
| 819504000000 | 121.4 |
| 819590400000 | 123.17 |
| 819849600000 | 123.24 |
| 819936000000 | 124.16 |
| 820022400000 | 125 |
| 820108800000 | 124.38 |
| 820195200000 | 124.64 |
| 820540800000 | 126.09 |
| 820627200000 | 127.8 |
| 820713600000 | 128.19 |
| 820800000000 | 127.98 |
| 821059200000 | 127.56 |
| 821145600000 | 127.06 |
| 821232000000 | 126.39 |
| 821318400000 | 124.95 |
| 821404800000 | 125.09 |
| 821664000000 | 125.02 |
| 821750400000 | 124.91 |
| 821836800000 | 123.86 |
| 821923200000 | 124.05 |
| 822009600000 | 124.15 |
| 822268800000 | 124.47 |
| 822355200000 | 123.75 |
| 822441600000 | 124.34 |
| 822528000000 | 124.11 |
| 822614400000 | 124.13 |
| 822873600000 | 125.03 |
| 822960000000 | 125.73 |
| 823046400000 | 128.53 |
| 823132800000 | 129.44 |
| 823219200000 | 129.75 |
| 823478400000 | 129.47 |
| 823564800000 | 130.13 |
| 823651200000 | 130.05 |
| 823737600000 | 128.72 |
| 823824000000 | 128.07 |
| 824083200000 | 128.58 |
| 824169600000 | 129.41 |
| 824256000000 | 128.93 |
| 824342400000 | 129.09 |
| 824428800000 | 130.38 |
| 824688000000 | 129.74 |
| 824774400000 | 128.8 |
| 824860800000 | 129.35 |
| 824947200000 | 130.45 |
| 825033600000 | 131.36 |
| 825292800000 | 130.76 |
| 825379200000 | 131.39 |
| 825465600000 | 131.93 |
| 825552000000 | 131.62 |
| 825638400000 | 132.47 |
| 825897600000 | 132.49 |
| 825984000000 | 132.75 |
| 826070400000 | 132.33 |
| 826156800000 | 132.01 |
| 826243200000 | 129.7 |
| 826502400000 | 129.32 |
| 826588800000 | 129.11 |
| 826675200000 | 129.72 |
| 826761600000 | 130.24 |
| 826848000000 | 129.6 |
| 827107200000 | 131.14 |
| 827193600000 | 131.86 |
| 827280000000 | 131.77 |
| 827366400000 | 131.12 |
| 827452800000 | 130.74 |
| 827712000000 | 130.53 |
| 827798400000 | 130.12 |
| 827884800000 | 129.89 |
| 827971200000 | 130.42 |
| 828057600000 | 130.79 |
| 828316800000 | 130.88 |
| 828403200000 | 131.19 |
| 828489600000 | 130.66 |
| 828576000000 | 130.86 |
| 828662400000 | 130.58 |
| 828921600000 | 130.65 |
| 829008000000 | 129.63 |
| 829094400000 | 130.63 |
| 829180800000 | 130.72 |
| 829267200000 | 131.81 |
| 829526400000 | 131.88 |
| 829612800000 | 132.59 |
| 829699200000 | 132.36 |
| 829785600000 | 133.47 |
| 829872000000 | 134.24 |
| 830131200000 | 134.66 |
| 830217600000 | 133.74 |
| 830304000000 | 134.21 |
| 830390400000 | 134.19 |
| 830476800000 | 135.03 |
| 830736000000 | 134.02 |
| 830822400000 | 133.04 |
| 830908800000 | 131.93 |
| 830995200000 | 132.53 |
| 831081600000 | 131.52 |
| 831340800000 | 131.63 |
| 831427200000 | 131.68 |
| 831513600000 | 131.9 |
| 831600000000 | 132.09 |
| 831686400000 | 132.54 |
| 831945600000 | 131.9 |
| 832032000000 | 132.8 |
| 832118400000 | 133.31 |
| 832204800000 | 132.93 |
| 832291200000 | 133.34 |
| 832550400000 | 133.22 |
| 832636800000 | 133.16 |
| 832723200000 | 131.96 |
| 832809600000 | 132.19 |
| 832896000000 | 132.23 |
| 833155200000 | 132.33 |
| 833241600000 | 132.87 |
| 833328000000 | 133.52 |
| 833414400000 | 133.8 |
| 833500800000 | 134.93 |
| 833760000000 | 135.47 |
| 833846400000 | 135.6 |
| 833932800000 | 135.38 |
| 834019200000 | 136.13 |
| 834105600000 | 134.4 |
| 834364800000 | 135 |
| 834451200000 | 135.51 |
| 834537600000 | 135.62 |
| 834624000000 | 135.73 |
| 834710400000 | 136.02 |
| 834969600000 | 136.74 |
| 835056000000 | 137.27 |
| 835142400000 | 136.73 |
| 835228800000 | 135.74 |
| 835315200000 | 134.95 |
| 835574400000 | 135.55 |
| 835660800000 | 135.33 |
| 835747200000 | 135.58 |
| 835833600000 | 135.53 |
| 835920000000 | 136.39 |
| 836179200000 | 136.97 |
| 836265600000 | 136.47 |
| 836352000000 | 136.73 |
| 836438400000 | 137.55 |
| 836524800000 | 137.04 |
| 836784000000 | 136.53 |
| 836870400000 | 136.16 |
| 836956800000 | 135.7 |
| 837043200000 | 135.75 |
| 837129600000 | 134.6 |
| 837388800000 | 133.66 |
| 837475200000 | 133.37 |
| 837561600000 | 133.17 |
| 837648000000 | 133.76 |
| 837734400000 | 134.03 |
| 837993600000 | 133.18 |
| 838080000000 | 133.63 |
| 838166400000 | 131.93 |
| 838252800000 | 132.96 |
| 838339200000 | 132.21 |
| 838598400000 | 132.44 |
| 838684800000 | 132.08 |
| 838771200000 | 132.5 |
| 838857600000 | 132.13 |
| 838944000000 | 132.63 |
| 839203200000 | 133.03 |
| 839289600000 | 132.93 |
| 839376000000 | 132.73 |
| 839462400000 | 133.5 |
| 839548800000 | 133.49 |
| 839808000000 | 132.99 |
| 839894400000 | 133.49 |
| 839980800000 | 133.52 |
| 840067200000 | 133.77 |
| 840153600000 | 133.8 |
| 840412800000 | 134.2 |
| 840499200000 | 134.95 |
| 840585600000 | 134.6 |
| 840672000000 | 135.42 |
| 840758400000 | 136.8 |
| 841017600000 | 136.99 |
| 841104000000 | 136.78 |
| 841190400000 | 136.72 |
| 841276800000 | 135.67 |
| 841363200000 | 135.07 |
| 841622400000 | 134.98 |
| 841708800000 | 134.37 |
| 841795200000 | 135.67 |
| 841881600000 | 136.04 |
| 841968000000 | 135.22 |
| 842227200000 | 135.72 |
| 842313600000 | 136.47 |
| 842400000000 | 136.26 |
| 842486400000 | 136.91 |
| 842572800000 | 137.92 |
| 842832000000 | 138.86 |
| 842918400000 | 137.41 |
| 843004800000 | 137.51 |
| 843091200000 | 136.34 |
| 843177600000 | 136.06 |
| 843436800000 | 135.19 |
| 843523200000 | 135.74 |
| 843609600000 | 136.33 |
| 843696000000 | 136.43 |
| 843782400000 | 136.51 |
| 844041600000 | 137.58 |
| 844128000000 | 137.54 |
| 844214400000 | 138.16 |
| 844300800000 | 137.94 |
| 844387200000 | 138 |
| 844646400000 | 138.82 |
| 844732800000 | 139.43 |
| 844819200000 | 139.17 |
| 844905600000 | 138.87 |
| 844992000000 | 139.19 |
| 845251200000 | 139.72 |
| 845337600000 | 140.51 |
| 845424000000 | 139.33 |
| 845510400000 | 139.48 |
| 845596800000 | 140.55 |
| 845856000000 | 140.71 |
| 845942400000 | 139.97 |
| 846028800000 | 139.22 |
| 846115200000 | 138.93 |
| 846201600000 | 139.47 |
| 846460800000 | 140.22 |
| 846547200000 | 139.24 |
| 846633600000 | 139.23 |
| 846720000000 | 138.72 |
| 846806400000 | 138.77 |
| 847065600000 | 138.21 |
| 847152000000 | 138.67 |
| 847238400000 | 139.02 |
| 847324800000 | 138.79 |
| 847411200000 | 139.38 |
| 847670400000 | 139.96 |
| 847756800000 | 139.45 |
| 847843200000 | 138.77 |
| 847929600000 | 139.12 |
| 848016000000 | 140.4 |
| 848275200000 | 140.82 |
| 848361600000 | 141.15 |
| 848448000000 | 141.58 |
| 848534400000 | 141.59 |
| 848620800000 | 142.2 |
| 848880000000 | 140.92 |
| 848966400000 | 140.31 |
| 849052800000 | 138.88 |
| 849139200000 | 138.7 |
| 849225600000 | 139.83 |
| 849484800000 | 139.09 |
| 849571200000 | 138.35 |
| 849657600000 | 137.56 |
| 849744000000 | 138.46 |
| 849830400000 | 136.36 |
| 850089600000 | 136.68 |
| 850176000000 | 137.4 |
| 850262400000 | 136.03 |
| 850348800000 | 135.66 |
| 850435200000 | 134.04 |
| 850694400000 | 135.87 |
| 850780800000 | 135.29 |
| 850867200000 | 135.98 |
| 850953600000 | 135.98 |
| 851040000000 | 137.53 |
| 851299200000 | 138 |
| 851385600000 | 137.94 |
| 851472000000 | 137.91 |
| 851558400000 | 138.53 |
| 851644800000 | 139.11 |
| 851904000000 | 139.97 |
| 851990400000 | 141.5 |
| 852163200000 | 139.49 |
| 852249600000 | 139.46 |
| 852508800000 | 140.63 |
| 852595200000 | 140.26 |
| 852681600000 | 140.55 |
| 852768000000 | 141.48 |
| 852854400000 | 139.34 |
| 853113600000 | 140.7 |
| 853200000000 | 140.97 |
| 853286400000 | 141.75 |
| 853372800000 | 142.08 |
| 853459200000 | 141.7 |
| 853718400000 | 140.71 |
| 853804800000 | 141.49 |
| 853891200000 | 141.08 |
| 853977600000 | 142.02 |
| 854064000000 | 141.26 |
| 854323200000 | 140.17 |
| 854409600000 | 141.46 |
| 854496000000 | 140.83 |
| 854582400000 | 142.35 |
| 854668800000 | 142.53 |
| 854928000000 | 142.06 |
| 855014400000 | 142.17 |
| 855100800000 | 143.51 |
| 855187200000 | 143.21 |
| 855273600000 | 143.97 |
| 855532800000 | 144.81 |
| 855619200000 | 143.66 |
| 855705600000 | 143.65 |
| 855792000000 | 143.79 |
| 855878400000 | 142.72 |
| 856137600000 | 141.77 |
| 856224000000 | 141.56 |
| 856310400000 | 141.45 |
| 856396800000 | 141.45 |
| 856483200000 | 141.27 |
| 856742400000 | 143.01 |
| 856828800000 | 144.34 |
| 856915200000 | 143.25 |
| 857001600000 | 144 |
| 857088000000 | 142.92 |
| 857347200000 | 142.2 |
| 857433600000 | 143.85 |
| 857520000000 | 144.75 |
| 857606400000 | 145.94 |
| 857692800000 | 145.81 |
| 857952000000 | 147.48 |
| 858038400000 | 147.38 |
| 858124800000 | 146.62 |
| 858211200000 | 144.95 |
| 858297600000 | 146.17 |
| 858556800000 | 144.64 |
| 858643200000 | 144.22 |
| 858729600000 | 144.57 |
| 858816000000 | 141.58 |
| 858902400000 | 143.24 |
| 859161600000 | 143.26 |
| 859248000000 | 143.42 |
| 859334400000 | 145.2 |
| 859420800000 | 146.81 |
| 859507200000 | 146.54 |
| 859766400000 | 146.95 |
| 859852800000 | 144.76 |
| 859939200000 | 143.47 |
| 860025600000 | 143.44 |
| 860112000000 | 142.84 |
| 860371200000 | 142.95 |
| 860457600000 | 142.84 |
| 860544000000 | 143.19 |
| 860630400000 | 142.99 |
| 860716800000 | 141.9 |
| 860976000000 | 141.27 |
| 861062400000 | 143.34 |
| 861148800000 | 142.99 |
| 861235200000 | 143.45 |
| 861321600000 | 143.32 |
| 861580800000 | 144.6 |
| 861667200000 | 143.09 |
| 861753600000 | 143.56 |
| 861840000000 | 143.76 |
| 861926400000 | 142.22 |
| 862185600000 | 142.47 |
| 862272000000 | 143.81 |
| 862358400000 | 143.78 |
| 862444800000 | 144.11 |
| 862531200000 | 144.86 |
| 862790400000 | 145.32 |
| 862876800000 | 146.51 |
| 862963200000 | 146.05 |
| 863049600000 | 146.77 |
| 863136000000 | 147.97 |
| 863395200000 | 148.24 |
| 863481600000 | 150.17 |
| 863568000000 | 151.56 |
| 863654400000 | 151.87 |
| 863740800000 | 151.45 |
| 864000000000 | 150.19 |
| 864086400000 | 151.02 |
| 864172800000 | 152.05 |
| 864259200000 | 150.07 |
| 864345600000 | 151.35 |
| 864604800000 | 150.31 |
| 864691200000 | 149.26 |
| 864777600000 | 148.67 |
| 864864000000 | 148.48 |
| 864950400000 | 146.45 |
| 865209600000 | 145.65 |
| 865296000000 | 146.24 |
| 865382400000 | 146.82 |
| 865468800000 | 148.08 |
| 865555200000 | 148.95 |
| 865814400000 | 150.16 |
| 865900800000 | 150.59 |
| 865987200000 | 151.58 |
| 866073600000 | 153.18 |
| 866160000000 | 154.5 |
| 866419200000 | 154.93 |
| 866505600000 | 153.42 |
| 866592000000 | 152.76 |
| 866678400000 | 153.82 |
| 866764800000 | 153.72 |
| 867024000000 | 154.62 |
| 867110400000 | 153.96 |
| 867196800000 | 155.44 |
| 867283200000 | 155.05 |
| 867369600000 | 154.28 |
| 867628800000 | 153.02 |
| 867715200000 | 153.85 |
| 867801600000 | 154.82 |
| 867888000000 | 155.61 |
| 867974400000 | 154.64 |
| 868233600000 | 155.23 |
| 868320000000 | 153.23 |
| 868406400000 | 153.88 |
| 868492800000 | 154.14 |
| 868579200000 | 153.15 |
| 868838400000 | 152.89 |
| 868924800000 | 152.52 |
| 869011200000 | 154.11 |
| 869097600000 | 153.06 |
| 869184000000 | 151.74 |
| 869443200000 | 150.38 |
| 869529600000 | 150.47 |
| 869616000000 | 151.27 |
| 869702400000 | 149.97 |
| 869788800000 | 150.4 |
| 870048000000 | 149.91 |
| 870134400000 | 150 |
| 870220800000 | 151.67 |
| 870307200000 | 151.73 |
| 870393600000 | 150.04 |
| 870652800000 | 148.84 |
| 870739200000 | 148.16 |
| 870825600000 | 148.9 |
| 870912000000 | 152.54 |
| 870998400000 | 155.02 |
| 871257600000 | 154.56 |
| 871344000000 | 153.83 |
| 871430400000 | 153.06 |
| 871516800000 | 152.23 |
| 871603200000 | 152.95 |
| 871862400000 | 150.29 |
| 871948800000 | 151.98 |
| 872035200000 | 152.02 |
| 872121600000 | 152.8 |
| 872208000000 | 151.82 |
| 872467200000 | 151.56 |
| 872553600000 | 151.38 |
| 872640000000 | 151.06 |
| 872726400000 | 150.79 |
| 872812800000 | 148.51 |
| 873072000000 | 149.04 |
| 873158400000 | 149.55 |
| 873244800000 | 150.9 |
| 873331200000 | 152.14 |
| 873417600000 | 153.88 |
| 873676800000 | 154.36 |
| 873763200000 | 154.22 |
| 873849600000 | 153.86 |
| 873936000000 | 153.67 |
| 874022400000 | 154.24 |
| 874281600000 | 156.1 |
| 874368000000 | 156.15 |
| 874454400000 | 156.78 |
| 874540800000 | 156.74 |
| 874627200000 | 156.47 |
| 874886400000 | 157.41 |
| 874972800000 | 156.56 |
| 875059200000 | 159.23 |
| 875145600000 | 158.8 |
| 875232000000 | 159.1 |
| 875491200000 | 159.17 |
| 875577600000 | 160.07 |
| 875664000000 | 160.39 |
| 875750400000 | 160.31 |
| 875836800000 | 162.89 |
| 876096000000 | 162.12 |
| 876182400000 | 162.48 |
| 876268800000 | 162.11 |
| 876355200000 | 159.84 |
| 876441600000 | 160.25 |
| 876700800000 | 162.77 |
| 876787200000 | 163 |
| 876873600000 | 162.39 |
| 876960000000 | 162.36 |
| 877046400000 | 159.22 |
| 877305600000 | 159.35 |
| 877392000000 | 159.08 |
| 877478400000 | 158.17 |
| 877564800000 | 155.84 |
| 877651200000 | 155.83 |
| 877910400000 | 153.88 |
| 877996800000 | 148.13 |
| 878083200000 | 154.52 |
| 878169600000 | 152.37 |
| 878256000000 | 152.42 |
| 878515200000 | 153.29 |
| 878601600000 | 153.31 |
| 878688000000 | 153.7 |
| 878774400000 | 152.95 |
| 878860800000 | 151.17 |
| 879120000000 | 151.72 |
| 879206400000 | 151.25 |
| 879292800000 | 149.3 |
| 879379200000 | 148.51 |
| 879465600000 | 148.89 |
| 879724800000 | 151.05 |
| 879811200000 | 151.33 |
| 879897600000 | 150.65 |
| 879984000000 | 151.64 |
| 880070400000 | 152.12 |
| 880329600000 | 150.98 |
| 880416000000 | 150.18 |
| 880502400000 | 150.99 |
| 880588800000 | 151.19 |
| 880675200000 | 151.66 |
| 880934400000 | 152.59 |
| 881020800000 | 153.48 |
| 881107200000 | 153.67 |
| 881193600000 | 154.42 |
| 881280000000 | 154.15 |
| 881539200000 | 153.07 |
| 881625600000 | 153.13 |
| 881712000000 | 151.06 |
| 881798400000 | 150.2 |
| 881884800000 | 150.15 |
| 882144000000 | 149.33 |
| 882230400000 | 149.82 |
| 882316800000 | 151.44 |
| 882403200000 | 151.33 |
| 882489600000 | 147.92 |
| 882748800000 | 148.6 |
| 882835200000 | 149.94 |
| 882921600000 | 150.22 |
| 883008000000 | 150.27 |
| 883094400000 | 150.21 |
| 883353600000 | 151.58 |
| 883440000000 | 151.82 |
| 883526400000 | 151.21 |
| 883699200000 | 151.95 |
| 883958400000 | 152.19 |
| 884044800000 | 151.04 |
| 884131200000 | 150.99 |
| 884217600000 | 149.1 |
| 884304000000 | 148.05 |
| 884563200000 | 145.35 |
| 884649600000 | 146.31 |
| 884736000000 | 146.57 |
| 884822400000 | 146.31 |
| 884908800000 | 147.49 |
| 885168000000 | 147.79 |
| 885254400000 | 147.02 |
| 885340800000 | 148.65 |
| 885427200000 | 150.14 |
| 885513600000 | 152 |
| 885772800000 | 151.29 |
| 885859200000 | 151.82 |
| 885945600000 | 150.69 |
| 886032000000 | 150.4 |
| 886118400000 | 149.88 |
| 886377600000 | 152.02 |
| 886464000000 | 152.6 |
| 886550400000 | 152.81 |
| 886636800000 | 152.9 |
| 886723200000 | 151.78 |
| 886982400000 | 151.49 |
| 887068800000 | 152.93 |
| 887155200000 | 153.51 |
| 887241600000 | 152.39 |
| 887328000000 | 151.56 |
| 887587200000 | 153.21 |
| 887673600000 | 154.21 |
| 887760000000 | 154.6 |
| 887846400000 | 153.58 |
| 887932800000 | 152.84 |
| 888192000000 | 155.2 |
| 888278400000 | 155.7 |
| 888364800000 | 157.25 |
| 888451200000 | 157.85 |
| 888537600000 | 160.13 |
| 888796800000 | 163.67 |
| 888883200000 | 163.61 |
| 888969600000 | 162.25 |
| 889056000000 | 162.05 |
| 889142400000 | 164.94 |
| 889401600000 | 167.46 |
| 889488000000 | 168.37 |
| 889574400000 | 169.15 |
| 889660800000 | 169.92 |
| 889747200000 | 172.79 |
| 890006400000 | 173.25 |
| 890092800000 | 175.37 |
| 890179200000 | 174.92 |
| 890265600000 | 176 |
| 890352000000 | 178.15 |
| 890611200000 | 179.14 |
| 890697600000 | 180.7 |
| 890784000000 | 182.41 |
| 890870400000 | 181.06 |
| 890956800000 | 183.27 |
| 891216000000 | 181.56 |
| 891302400000 | 182 |
| 891388800000 | 181.17 |
| 891475200000 | 182.06 |
| 891561600000 | 181.26 |
| 891820800000 | 182.18 |
| 891907200000 | 180.6 |
| 891993600000 | 181.32 |
| 892080000000 | 182.33 |
| 892512000000 | 184.34 |
| 892598400000 | 184.56 |
| 892684800000 | 184.35 |
| 892771200000 | 183.73 |
| 893030400000 | 185.33 |
| 893116800000 | 186.84 |
| 893203200000 | 185.3 |
| 893289600000 | 183.53 |
| 893376000000 | 184.08 |
| 893635200000 | 180.77 |
| 893721600000 | 184.01 |
| 893808000000 | 182.23 |
| 893894400000 | 186.34 |
| 894240000000 | 191.05 |
| 894326400000 | 191.81 |
| 894412800000 | 193.44 |
| 894499200000 | 191.71 |
| 894585600000 | 191.77 |
| 894844800000 | 193.62 |
| 894931200000 | 193.1 |
| 895017600000 | 191.99 |
| 895104000000 | 192.19 |
| 895190400000 | 192.42 |
| 895449600000 | 192.76 |
| 895536000000 | 194.67 |
| 895622400000 | 197.5 |
| 895795200000 | 199.69 |
| 896054400000 | 204.51 |
| 896140800000 | 202.41 |
| 896227200000 | 198.96 |
| 896313600000 | 199.28 |
| 896400000000 | 200.68 |
| 896745600000 | 201.15 |
| 896832000000 | 202.59 |
| 896918400000 | 202.85 |
| 897004800000 | 203.72 |
| 897264000000 | 205.22 |
| 897350400000 | 203.86 |
| 897436800000 | 200.64 |
| 897523200000 | 197.9 |
| 897609600000 | 194.79 |
| 897868800000 | 190.7 |
| 897955200000 | 193.13 |
| 898041600000 | 197.63 |
| 898128000000 | 195.3899 |
| 898214400000 | 194.46 |
| 898473600000 | 191.72 |
| 898560000000 | 191.21 |
| 898646400000 | 191.56 |
| 898732800000 | 194.26 |
| 898819200000 | 192.95 |
| 899078400000 | 193.4 |
| 899164800000 | 192.83 |
| 899251200000 | 194.24 |
| 899337600000 | 194.03 |
| 899424000000 | 195.06 |
| 899683200000 | 196.3899 |
| 899769600000 | 196.87 |
| 899856000000 | 195.85 |
| 899942400000 | 194.76 |
| 900028800000 | 193.71 |
| 900288000000 | 195.62 |
| 900374400000 | 195.51 |
| 900460800000 | 197.18 |
| 900547200000 | 197.2 |
| 900633600000 | 197.77 |
| 900892800000 | 199.01 |
| 900979200000 | 197.7 |
| 901065600000 | 195.2 |
| 901152000000 | 193.06 |
| 901238400000 | 192.6 |
| 901497600000 | 189.27 |
| 901584000000 | 188.94 |
| 901670400000 | 186.44 |
| 901756800000 | 186.87 |
| 901843200000 | 186.86 |
| 902102400000 | 183.1699 |
| 902188800000 | 182.5 |
| 902275200000 | 180.32 |
| 902361600000 | 180.26 |
| 902448000000 | 182.25 |
| 902707200000 | 179.55 |
| 902793600000 | 174.22 |
| 902880000000 | 176.88 |
| 902966400000 | 175.75 |
| 903052800000 | 176.01 |
| 903312000000 | 176.83 |
| 903398400000 | 179.77 |
| 903484800000 | 179.43 |
| 903571200000 | 177.6399 |
| 903657600000 | 171.68 |
| 903916800000 | 170.1699 |
| 904003200000 | 172.4 |
| 904089600000 | 167.29 |
| 904176000000 | 159.75 |
| 904262400000 | 161.59 |
| 904521600000 | 161.9199 |
| 904608000000 | 160.56 |
| 904694400000 | 163.03 |
| 904780800000 | 161.16 |
| 904867200000 | 161.88 |
| 905126400000 | 163.77 |
| 905212800000 | 165.71 |
| 905299200000 | 165.03 |
| 905385600000 | 162.99 |
| 905472000000 | 162.34 |
| 905731200000 | 164.22 |
| 905817600000 | 162.99 |
| 905904000000 | 164.22 |
| 905990400000 | 156.95 |
| 906076800000 | 153.26 |
| 906336000000 | 148.19 |
| 906422400000 | 149.58 |
| 906508800000 | 151.96 |
| 906595200000 | 153.95 |
| 906681600000 | 153.52 |
| 906940800000 | 155.48 |
| 907027200000 | 156.82 |
| 907113600000 | 154.34 |
| 907200000000 | 149.69 |
| 907286400000 | 148.13 |
| 907545600000 | 145.38 |
| 907632000000 | 149.6 |
| 907718400000 | 150.81 |
| 907804800000 | 147.99 |
| 907891200000 | 148.84 |
| 908150400000 | 152.79 |
| 908236800000 | 156.22 |
| 908323200000 | 159.23 |
| 908409600000 | 163.45 |
| 908496000000 | 167.71 |
| 908755200000 | 164.79 |
| 908841600000 | 166.35 |
| 908928000000 | 164.57 |
| 909014400000 | 164.1 |
| 909100800000 | 163.21 |
| 909360000000 | 164.74 |
| 909446400000 | 168.46 |
| 909532800000 | 167.61 |
| 909619200000 | 169.58 |
| 909705600000 | 171.16 |
| 909964800000 | 175.25 |
| 910051200000 | 174.84 |
| 910137600000 | 176.9 |
| 910224000000 | 175.77 |
| 910310400000 | 175.6399 |
| 910569600000 | 172.43 |
| 910656000000 | 170.96 |
| 910742400000 | 171.6699 |
| 910828800000 | 168.59 |
| 910915200000 | 168.99 |
| 911174400000 | 172.21 |
| 911260800000 | 170.49 |
| 911347200000 | 169.09 |
| 911433600000 | 168.68 |
| 911520000000 | 169.02 |
| 911779200000 | 169.95 |
| 911865600000 | 169.85 |
| 911952000000 | 170.3 |
| 912038400000 | 172.4 |
| 912124800000 | 170.62 |
| 912384000000 | 168.44 |
| 912470400000 | 166.96 |
| 912556800000 | 167.15 |
| 912643200000 | 168.24 |
| 912729600000 | 167.37 |
| 912988800000 | 166.69 |
| 913075200000 | 167.37 |
| 913161600000 | 167.59 |
| 913248000000 | 169.04 |
| 913334400000 | 169.65 |
| 913593600000 | 168.27 |
| 913680000000 | 169.02 |
| 913766400000 | 169.53 |
| 913852800000 | 171.06 |
| 913939200000 | 171.52 |
| 914198400000 | 174.29 |
| 914284800000 | 174.27 |
| 914371200000 | 175.86 |
| 914457600000 | 175.6399 |
| 914803200000 | 176.31 |
| 914889600000 | 177.78 |
| 914976000000 | 178.33 |
| 915062400000 | 178.45 |
| 915408000000 | 183.09 |
| 915494400000 | 182.29 |
| 915580800000 | 185.94 |
| 915667200000 | 182.08 |
| 915753600000 | 180.79 |
| 916012800000 | 178.93 |
| 916099200000 | 177.15 |
| 916185600000 | 172.6 |
| 916272000000 | 171.6399 |
| 916358400000 | 171.22 |
| 916617600000 | 170.99 |
| 916704000000 | 168.1 |
| 916790400000 | 167.46 |
| 916876800000 | 167.29 |
| 916963200000 | 165.06 |
| 917222400000 | 166.27 |
| 917308800000 | 167.75 |
| 917395200000 | 167.36 |
| 917481600000 | 170.16 |
| 917568000000 | 170.88 |
| 917827200000 | 174.56 |
| 917913600000 | 176.82 |
| 918000000000 | 177.49 |
| 918086400000 | 176.24 |
| 918172800000 | 176.75 |
| 918432000000 | 177.41 |
| 918518400000 | 176.24 |
| 918604800000 | 175.25 |
| 918691200000 | 176.3899 |
| 918777600000 | 175.96 |
| 919036800000 | 175.1399 |
| 919123200000 | 175.34 |
| 919209600000 | 174.84 |
| 919296000000 | 174.4 |
| 919382400000 | 174.79 |
| 919641600000 | 175.33 |
| 919728000000 | 175.75 |
| 919814400000 | 175.9199 |
| 919900800000 | 176.8899 |
| 919987200000 | 176.68 |
| 920246400000 | 174.54 |
| 920332800000 | 174.1399 |
| 920419200000 | 173.29 |
| 920505600000 | 172.69 |
| 920592000000 | 175.45 |
| 920851200000 | 176.71 |
| 920937600000 | 176.5 |
| 921024000000 | 177.51 |
| 921110400000 | 175.88 |
| 921196800000 | 179.74 |
| 921456000000 | 178.83 |
| 921542400000 | 179.21 |
| 921628800000 | 181.03 |
| 921715200000 | 178.52 |
| 921801600000 | 178.2 |
| 922060800000 | 177.08 |
| 922147200000 | 173.7 |
| 922233600000 | 172.91 |
| 922320000000 | 175.6399 |
| 922406400000 | 174.74 |
| 922665600000 | 175.24 |
| 922752000000 | 176.09 |
| 922838400000 | 177.5 |
| 922924800000 | 175.3 |
| 923011200000 | 175.6399 |
| 923270400000 | 174.82 |
| 923356800000 | 176.84 |
| 923443200000 | 178.29 |
| 923529600000 | 180.38 |
| 923616000000 | 181.87 |
| 923875200000 | 182.59 |
| 923961600000 | 183.8899 |
| 924048000000 | 184.61 |
| 924134400000 | 186.24 |
| 924220800000 | 187.53 |
| 924480000000 | 190.43 |
| 924566400000 | 191.11 |
| 924652800000 | 188.98 |
| 924739200000 | 186.43 |
| 924825600000 | 186.58 |
| 925084800000 | 186.74 |
| 925171200000 | 191.59 |
| 925257600000 | 190.84 |
| 925344000000 | 190.29 |
| 925430400000 | 190.4 |
| 925689600000 | 190.38 |
| 925776000000 | 191.7 |
| 925862400000 | 193.62 |
| 925948800000 | 196.3899 |
| 926035200000 | 196.88 |
| 926294400000 | 195.9199 |
| 926380800000 | 195.31 |
| 926467200000 | 194.41 |
| 926553600000 | 193.66 |
| 926640000000 | 191.65 |
| 926899200000 | 188.3899 |
| 926985600000 | 189.31 |
| 927072000000 | 188.29 |
| 927158400000 | 190.04 |
| 927244800000 | 187.76 |
| 927504000000 | 187.01 |
| 927590400000 | 185.43 |
| 927676800000 | 183.79 |
| 927763200000 | 182.77 |
| 927849600000 | 182.54 |
| 928108800000 | 183.78 |
| 928195200000 | 186.28 |
| 928281600000 | 185.06 |
| 928368000000 | 186.16 |
| 928454400000 | 186.94 |
| 928713600000 | 189.29 |
| 928800000000 | 193.6699 |
| 928886400000 | 194.09 |
| 928972800000 | 194.49 |
| 929059200000 | 196.15 |
| 929318400000 | 194.95 |
| 929404800000 | 194.94 |
| 929491200000 | 195.04 |
| 929577600000 | 196.07 |
| 929664000000 | 195.99 |
| 929923200000 | 198.43 |
| 930009600000 | 197.24 |
| 930096000000 | 193.99 |
| 930182400000 | 194.1699 |
| 930268800000 | 194.22 |
| 930528000000 | 193.96 |
| 930614400000 | 191.93 |
| 930700800000 | 190.27 |
| 930787200000 | 192.26 |
| 930873600000 | 194.38 |
| 931132800000 | 196.6699 |
| 931219200000 | 196.69 |
| 931305600000 | 196.56 |
| 931392000000 | 196.25 |
| 931478400000 | 196.9 |
| 931737600000 | 195.7 |
| 931824000000 | 193.2 |
| 931910400000 | 194.4 |
| 931996800000 | 195.02 |
| 932083200000 | 194.99 |
| 932342400000 | 194.3 |
| 932428800000 | 197.15 |
| 932515200000 | 198.1 |
| 932601600000 | 197.63 |
| 932688000000 | 196.75 |
| 932947200000 | 197.34 |
| 933033600000 | 198.26 |
| 933120000000 | 198.95 |
| 933206400000 | 198.5 |
| 933292800000 | 201.35 |
| 933552000000 | 202.33 |
| 933638400000 | 204.2 |
| 933724800000 | 205.69 |
| 933811200000 | 203.04 |
| 933897600000 | 201.6699 |
| 934156800000 | 202.5 |
| 934243200000 | 200 |
| 934329600000 | 197.63 |
| 934416000000 | 200.96 |
| 934502400000 | 202.68 |
| 934761600000 | 201.43 |
| 934848000000 | 199.54 |
| 934934400000 | 199.95 |
| 935020800000 | 201.16 |
| 935107200000 | 203.44 |
| 935366400000 | 201.7 |
| 935452800000 | 201.19 |
| 935539200000 | 204.11 |
| 935625600000 | 203.32 |
| 935712000000 | 205.28 |
| 935971200000 | 205.5 |
| 936057600000 | 206.38 |
| 936144000000 | 208.74 |
| 936230400000 | 208.9 |
| 936316800000 | 209.29 |
| 936576000000 | 210.25 |
| 936662400000 | 208.62 |
| 936748800000 | 210.81 |
| 936835200000 | 210.55 |
| 936921600000 | 207.23 |
| 937180800000 | 205.26 |
| 937267200000 | 205.43 |
| 937353600000 | 201.7 |
| 937440000000 | 201.61 |
| 937526400000 | 201.04 |
| 937785600000 | 199.85 |
| 937872000000 | 198.69 |
| 937958400000 | 198.4 |
| 938044800000 | 197.57 |
| 938131200000 | 194.26 |
| 938390400000 | 195.36 |
| 938476800000 | 195.28 |
| 938563200000 | 197.68 |
| 938649600000 | 200.75 |
| 938736000000 | 201.09 |
| 938995200000 | 204 |
| 939081600000 | 203.09 |
| 939168000000 | 204.1699 |
| 939254400000 | 204.9199 |
| 939340800000 | 203.1 |
| 939600000000 | 202.4199 |
| 939686400000 | 201.44 |
| 939772800000 | 200.46 |
| 939859200000 | 201.1399 |
| 939945600000 | 197.54 |
| 940204800000 | 194.33 |
| 940291200000 | 195.7 |
| 940377600000 | 195.1699 |
| 940464000000 | 195.32 |
| 940550400000 | 194.58 |
| 940809600000 | 195.5 |
| 940896000000 | 195.24 |
| 940982400000 | 193.9 |
| 941068800000 | 190.49 |
| 941155200000 | 192.46 |
| 941414400000 | 193.48 |
| 941500800000 | 194.48 |
| 941587200000 | 194.24 |
| 941673600000 | 194.9 |
| 941760000000 | 194.85 |
| 942019200000 | 193.69 |
| 942105600000 | 193.38 |
| 942192000000 | 197.8 |
| 942278400000 | 196.23 |
| 942364800000 | 194.26 |
| 942624000000 | 193.63 |
| 942710400000 | 194.26 |
| 942796800000 | 195.36 |
| 942883200000 | 196.08 |
| 942969600000 | 196.9 |
| 943228800000 | 198.26 |
| 943315200000 | 197.11 |
| 943401600000 | 194.3899 |
| 943488000000 | 197.84 |
| 943574400000 | 198.09 |
| 943833600000 | 198.6 |
| 943920000000 | 194.73 |
| 944006400000 | 194.63 |
| 944092800000 | 195.23 |
| 944179200000 | 196.68 |
| 944438400000 | 197.33 |
| 944524800000 | 196.07 |
| 944611200000 | 194.84 |
| 944697600000 | 196.77 |
| 944784000000 | 198.08 |
| 945043200000 | 198.93 |
| 945129600000 | 198.19 |
| 945216000000 | 200.6399 |
| 945302400000 | 203.94 |
| 945388800000 | 200.8 |
| 945648000000 | 200.27 |
| 945734400000 | 203.11 |
| 945820800000 | 205.29 |
| 945907200000 | 210.12 |
| 945993600000 | 209.2 |
| 946252800000 | 210.63 |
| 946339200000 | 208.61 |
| 946425600000 | 210.27 |
| 946512000000 | 211.49 |
| 946857600000 | 215.06 |
| 946944000000 | 212.45 |
| 947030400000 | 210.33 |
| 947116800000 | 209.98 |
| 947203200000 | 210.69 |
| 947462400000 | 213.44 |
| 947548800000 | 211.6 |
| 947635200000 | 210.96 |
| 947721600000 | 212.11 |
| 947808000000 | 210.99 |
| 948067200000 | 210.49 |
| 948153600000 | 206.77 |
| 948240000000 | 205.32 |
| 948326400000 | 204.22 |
| 948412800000 | 201.63 |
| 948672000000 | 199.43 |
| 948758400000 | 195.52 |
| 948844800000 | 194.77 |
| 948931200000 | 193.73 |
| 949017600000 | 189.21 |
| 949276800000 | 188.23 |
| 949363200000 | 188.54 |
| 949449600000 | 188.9199 |
| 949536000000 | 194.73 |
| 949622400000 | 195.73 |
| 949881600000 | 195.6399 |
| 949968000000 | 196.15 |
| 950054400000 | 195.59 |
| 950140800000 | 194.44 |
| 950227200000 | 193.6399 |
| 950486400000 | 193.81 |
| 950572800000 | 192.18 |
| 950659200000 | 191.11 |
| 950745600000 | 192.31 |
| 950832000000 | 190.9199 |
| 951091200000 | 189.6399 |
| 951177600000 | 194.19 |
| 951264000000 | 197 |
| 951350400000 | 193.29 |
| 951436800000 | 190.75 |
| 951696000000 | 187.3 |
| 951782400000 | 187.9 |
| 951868800000 | 192.2 |
| 951955200000 | 190.51 |
| 952041600000 | 190.59 |
| 952300800000 | 189.87 |
| 952387200000 | 188.78 |
| 952473600000 | 185.12 |
| 952560000000 | 186.11 |
| 952646400000 | 184.58 |
| 952905600000 | 182.18 |
| 952992000000 | 184.63 |
| 953078400000 | 185.19 |
| 953164800000 | 191.4199 |
| 953251200000 | 190.23 |
| 953510400000 | 191.24 |
| 953596800000 | 190.32 |
| 953683200000 | 189.9 |
| 953769600000 | 190.06 |
| 953856000000 | 192.4 |
| 954115200000 | 193.8899 |
| 954201600000 | 194.24 |
| 954288000000 | 190.8899 |
| 954374400000 | 192.1 |
| 954460800000 | 192.26 |
| 954720000000 | 189.3 |
| 954806400000 | 190.24 |
| 954892800000 | 188.13 |
| 954979200000 | 190.1399 |
| 955065600000 | 190.68 |
| 955324800000 | 190.79 |
| 955411200000 | 187.32 |
| 955497600000 | 186.7 |
| 955584000000 | 186.66 |
| 955670400000 | 186.7 |
| 955929600000 | 184.5 |
| 956016000000 | 183.55 |
| 956102400000 | 182.82 |
| 956188800000 | 186.75 |
| 956275200000 | 186.82 |
| 956534400000 | 186.8 |
| 956620800000 | 185.81 |
| 956707200000 | 185.29 |
| 956793600000 | 182.25 |
| 956880000000 | 182.48 |
| 957139200000 | 182.65 |
| 957225600000 | 185.88 |
| 957312000000 | 182.29 |
| 957398400000 | 184.86 |
| 957484800000 | 185.8 |
| 957744000000 | 186.52 |
| 957830400000 | 185.25 |
| 957916800000 | 181.62 |
| 958003200000 | 181.82 |
| 958089600000 | 184.32 |
| 958348800000 | 184.53 |
| 958435200000 | 187.2 |
| 958521600000 | 182.77 |
| 958608000000 | 182.1699 |
| 958694400000 | 177.1699 |
| 958953600000 | 178.33 |
| 959040000000 | 179.81 |
| 959126400000 | 176.44 |
| 959212800000 | 178.96 |
| 959299200000 | 181.77 |
| 959558400000 | 182.98 |
| 959644800000 | 183.91 |
| 959731200000 | 185.05 |
| 959817600000 | 188.75 |
| 959904000000 | 192.62 |
| 960163200000 | 193.43 |
| 960249600000 | 195.23 |
| 960336000000 | 194.06 |
| 960422400000 | 193.12 |
| 960508800000 | 193.43 |
| 960768000000 | 194.3899 |
| 960854400000 | 195.09 |
| 960940800000 | 196.36 |
| 961027200000 | 193.3 |
| 961113600000 | 194.43 |
| 961372800000 | 193.3 |
| 961459200000 | 192.06 |
| 961545600000 | 187.19 |
| 961632000000 | 186.54 |
| 961718400000 | 187.49 |
| 961977600000 | 188.49 |
| 962064000000 | 189.53 |
| 962150400000 | 190.32 |
| 962236800000 | 187.98 |
| 962323200000 | 189.53 |
| 962582400000 | 190.3899 |
| 962668800000 | 192.23 |
| 962755200000 | 191.25 |
| 962841600000 | 190.58 |
| 962928000000 | 192.47 |
| 963187200000 | 190.6399 |
| 963273600000 | 191.1399 |
| 963360000000 | 192.88 |
| 963446400000 | 191.83 |
| 963532800000 | 193.36 |
| 963792000000 | 190.35 |
| 963878400000 | 187.5 |
| 963964800000 | 186.97 |
| 964051200000 | 189.27 |
| 964137600000 | 187.86 |
| 964396800000 | 188.41 |
| 964483200000 | 187.9199 |
| 964569600000 | 187.94 |
| 964656000000 | 185.55 |
| 964742400000 | 182.48 |
| 965001600000 | 183.48 |
| 965088000000 | 183.6399 |
| 965174400000 | 181.45 |
| 965260800000 | 177.25 |
| 965347200000 | 178.94 |
| 965606400000 | 180.48 |
| 965692800000 | 177.4 |
| 965779200000 | 178.63 |
| 965865600000 | 181.86 |
| 965952000000 | 181.22 |
| 966211200000 | 182.57 |
| 966297600000 | 184.24 |
| 966384000000 | 185 |
| 966470400000 | 185.84 |
| 966556800000 | 184.32 |
| 966816000000 | 183.1399 |
| 966902400000 | 181.19 |
| 966988800000 | 180.12 |
| 967075200000 | 179.47 |
| 967161600000 | 180.31 |
| 967420800000 | 179.09 |
| 967507200000 | 178.45 |
| 967593600000 | 179.47 |
| 967680000000 | 178.78 |
| 967766400000 | 184.06 |
| 968025600000 | 185.74 |
| 968112000000 | 182.27 |
| 968198400000 | 178.51 |
| 968284800000 | 177.57 |
| 968371200000 | 175.36 |
| 968630400000 | 171.63 |
| 968716800000 | 171.36 |
| 968803200000 | 171.15 |
| 968889600000 | 171.71 |
| 968976000000 | 169.12 |
| 969235200000 | 165.69 |
| 969321600000 | 164.88 |
| 969408000000 | 161.18 |
| 969494400000 | 159.87 |
| 969580800000 | 162.71 |
| 969840000000 | 165.85 |
| 969926400000 | 165.01 |
| 970012800000 | 165.16 |
| 970099200000 | 165.1 |
| 970185600000 | 166.62 |
| 970444800000 | 166.75 |
| 970531200000 | 165.87 |
| 970617600000 | 163.81 |
| 970704000000 | 163.04 |
| 970790400000 | 161.6399 |
| 971049600000 | 160.9 |
| 971136000000 | 162.25 |
| 971222400000 | 157.1 |
| 971308800000 | 156.57 |
| 971395200000 | 153.54 |
| 971654400000 | 154.77 |
| 971740800000 | 155.83 |
| 971827200000 | 153.63 |
| 971913600000 | 157.71 |
| 972000000000 | 156.12 |
| 972259200000 | 155.72 |
| 972345600000 | 158.9 |
| 972432000000 | 159.16 |
| 972518400000 | 160.11 |
| 972604800000 | 163.84 |
| 972864000000 | 164.66 |
| 972950400000 | 169.51 |
| 973036800000 | 171.6 |
| 973123200000 | 171.73 |
| 973209600000 | 172.32 |
| 973468800000 | 171.08 |
| 973555200000 | 172.43 |
| 973641600000 | 170.25 |
| 973728000000 | 170.04 |
| 973814400000 | 167.37 |
| 974073600000 | 165.41 |
| 974160000000 | 167.32 |
| 974246400000 | 168.19 |
| 974332800000 | 168.4199 |
| 974419200000 | 167.38 |
| 974678400000 | 163.34 |
| 974764800000 | 163.52 |
| 974851200000 | 162.23 |
| 974937600000 | 161.37 |
| 975024000000 | 163.03 |
| 975283200000 | 166.4 |
| 975369600000 | 167.3 |
| 975456000000 | 167.47 |
| 975542400000 | 169.12 |
| 975628800000 | 172.26 |
| 975888000000 | 172.48 |
| 975974400000 | 174.3 |
| 976060800000 | 178.97 |
| 976147200000 | 179.06 |
| 976233600000 | 178.48 |
| 976492800000 | 179.26 |
| 976579200000 | 178.6399 |
| 976665600000 | 178.29 |
| 976752000000 | 180.55 |
| 976838400000 | 180.34 |
| 977097600000 | 180.37 |
| 977184000000 | 179.9 |
| 977270400000 | 180.45 |
| 977356800000 | 183.45 |
| 977443200000 | 186.9 |
| 977875200000 | 188.5 |
| 977961600000 | 188.87 |
| 978048000000 | 190.32 |
| 978393600000 | 191.62 |
| 978480000000 | 187.53 |
| 978566400000 | 196.25 |
| 978652800000 | 200.18 |
| 978912000000 | 199.82 |
| 978998400000 | 197.66 |
| 979084800000 | 196.9199 |
| 979171200000 | 196.85 |
| 979257600000 | 196.19 |
| 979516800000 | 194.77 |
| 979603200000 | 195.11 |
| 979689600000 | 195.21 |
| 979776000000 | 197.38 |
| 979862400000 | 197.27 |
| 980121600000 | 196.61 |
| 980208000000 | 196.35 |
| 980294400000 | 194.83 |
| 980380800000 | 196.77 |
| 980467200000 | 195.49 |
| 980726400000 | 194.03 |
| 980812800000 | 194.84 |
| 980899200000 | 197.28 |
| 980985600000 | 200.34 |
| 981072000000 | 198.61 |
| 981331200000 | 198.23 |
| 981417600000 | 198.18 |
| 981504000000 | 199.04 |
| 981590400000 | 195.3 |
| 981676800000 | 194.12 |
| 981936000000 | 196.31 |
| 982022400000 | 193.81 |
| 982108800000 | 192.95 |
| 982195200000 | 191.58 |
| 982281600000 | 192.29 |
| 982540800000 | 194.04 |
| 982627200000 | 192.16 |
| 982713600000 | 192.09 |
| 982800000000 | 190.57 |
| 982886400000 | 193.86 |
| 983145600000 | 191.95 |
| 983232000000 | 195 |
| 983318400000 | 195.76 |
| 983404800000 | 199.05 |
| 983491200000 | 199.15 |
| 983750400000 | 200.77 |
| 983836800000 | 199.34 |
| 983923200000 | 200.77 |
| 984009600000 | 199.85 |
| 984096000000 | 200.08 |
| 984355200000 | 199.07 |
| 984441600000 | 189.93 |
| 984528000000 | 185.28 |
| 984614400000 | 183.32 |
| 984700800000 | 181.76 |
| 984960000000 | 181.4 |
| 985046400000 | 183.29 |
| 985132800000 | 178.11 |
| 985219200000 | 167 |
| 985305600000 | 170.26 |
| 985564800000 | 175.13 |
| 985651200000 | 178.05 |
| 985737600000 | 178.53 |
| 985824000000 | 177.13 |
| 985910400000 | 179.04 |
| 986169600000 | 179.09 |
| 986256000000 | 176.79 |
| 986342400000 | 181.59 |
| 986428800000 | 181.28 |
| 986515200000 | 182.65 |
| 986774400000 | 183.8899 |
| 986860800000 | 184.46 |
| 986947200000 | 183.28 |
| 987033600000 | 184.23 |
| 987465600000 | 181.4 |
| 987552000000 | 184.03 |
| 987638400000 | 187.21 |
| 987724800000 | 190.61 |
| 987984000000 | 188.46 |
| 988070400000 | 188.72 |
| 988156800000 | 187.9 |
| 988243200000 | 190.29 |
| 988329600000 | 191.27 |
| 988588800000 | 191.7 |
| 988675200000 | 192.68 |
| 988761600000 | 193.1699 |
| 988848000000 | 191.54 |
| 988934400000 | 193.2 |
| 989193600000 | 192.12 |
| 989280000000 | 192.38 |
| 989366400000 | 193.13 |
| 989452800000 | 192.95 |
| 989539200000 | 192.12 |
| 989798400000 | 191.6 |
| 989884800000 | 194.29 |
| 989971200000 | 194.45 |
| 990057600000 | 196.8 |
| 990144000000 | 196.54 |
| 990403200000 | 197.33 |
| 990489600000 | 193.48 |
| 990576000000 | 190.57 |
| 990662400000 | 190.56 |
| 990748800000 | 190.2 |
| 991008000000 | 192 |
| 991094400000 | 189.19 |
| 991180800000 | 186.96 |
| 991267200000 | 186.9 |
| 991353600000 | 186.9 |
| 991612800000 | 186.72 |
| 991699200000 | 188.58 |
| 991785600000 | 188.6699 |
| 991872000000 | 188.01 |
| 991958400000 | 187.87 |
| 992217600000 | 185.34 |
| 992304000000 | 183.6399 |
| 992390400000 | 184.63 |
| 992476800000 | 184.32 |
| 992563200000 | 181.77 |
| 992822400000 | 179.99 |
| 992908800000 | 180.46 |
| 992995200000 | 177.44 |
| 993081600000 | 177.55 |
| 993168000000 | 179.71 |
| 993427200000 | 182.34 |
| 993513600000 | 179.68 |
| 993600000000 | 179.96 |
| 993686400000 | 177.4199 |
| 993772800000 | 180.57 |
| 994032000000 | 181.06 |
| 994118400000 | 182.26 |
| 994204800000 | 183.4 |
| 994291200000 | 180.32 |
| 994377600000 | 180.09 |
| 994636800000 | 179.65 |
| 994723200000 | 181.02 |
| 994809600000 | 181.07 |
| 994896000000 | 180.45 |
| 994982400000 | 180.52 |
| 995241600000 | 180.18 |
| 995328000000 | 180.6 |
| 995414400000 | 182.94 |
| 995500800000 | 182.54 |
| 995587200000 | 181.73 |
| 995846400000 | 181.05 |
| 995932800000 | 180.6399 |
| 996019200000 | 177.88 |
| 996105600000 | 177.71 |
| 996192000000 | 180.6 |
| 996451200000 | 181.37 |
| 996537600000 | 181.88 |
| 996624000000 | 183.62 |
| 996710400000 | 185.93 |
| 996796800000 | 186.36 |
| 997056000000 | 186.29 |
| 997142400000 | 184.5 |
| 997228800000 | 184.27 |
| 997315200000 | 185.4199 |
| 997401600000 | 185.99 |
| 997660800000 | 188.41 |
| 997747200000 | 190.57 |
| 997833600000 | 191.07 |
| 997920000000 | 192.62 |
| 998006400000 | 191.25 |
| 998265600000 | 190.97 |
| 998352000000 | 192.57 |
| 998438400000 | 193 |
| 998524800000 | 192.6699 |
| 998611200000 | 193.1699 |
| 998870400000 | 192.4 |
| 998956800000 | 190.79 |
| 999043200000 | 190.11 |
| 999129600000 | 189.22 |
| 999216000000 | 187.58 |
| 999475200000 | 185.47 |
| 999561600000 | 180.72 |
| 999648000000 | 181.24 |
| 999734400000 | 181.11 |
| 999820800000 | 179.48 |
| 1000080000000 | 175.15 |
| 1000166400000 | 169.26 |
| 1000252800000 | 171.34 |
| 1000339200000 | 173.16 |
| 1000425600000 | 169.45 |
| 1000684800000 | 169.33 |
| 1000771200000 | 167.9199 |
| 1000857600000 | 165.62 |
| 1000944000000 | 157.28 |
| 1001030400000 | 153.18 |
| 1001289600000 | 160 |
| 1001376000000 | 164.71 |
| 1001462400000 | 166.31 |
| 1001548800000 | 167.1 |
| 1001635200000 | 167.18 |
| 1001894400000 | 167.68 |
| 1001980800000 | 168.58 |
| 1002067200000 | 167.59 |
| 1002153600000 | 172.1 |
| 1002240000000 | 173.65 |
| 1002499200000 | 173.05 |
| 1002585600000 | 172.63 |
| 1002672000000 | 174.3 |
| 1002758400000 | 174.73 |
| 1002844800000 | 177.69 |
| 1003104000000 | 175.78 |
| 1003190400000 | 178.31 |
| 1003276800000 | 176.54 |
| 1003363200000 | 174.53 |
| 1003449600000 | 170.98 |
| 1003708800000 | 170.41 |
| 1003795200000 | 173.01 |
| 1003881600000 | 173.62 |
| 1003968000000 | 171.76 |
| 1004054400000 | 173.29 |
| 1004313600000 | 174.47 |
| 1004400000000 | 171.45 |
| 1004486400000 | 171.8 |
| 1004572800000 | 168.08 |
| 1004659200000 | 168.02 |
| 1004918400000 | 169.5 |
| 1005004800000 | 170.43 |
| 1005091200000 | 170.97 |
| 1005177600000 | 173.08 |
| 1005264000000 | 171.98 |
| 1005523200000 | 170.82 |
| 1005609600000 | 170.59 |
| 1005696000000 | 173.6699 |
| 1005782400000 | 174.8 |
| 1005868800000 | 175.48 |
| 1006128000000 | 176.6699 |
| 1006214400000 | 176.4 |
| 1006300800000 | 175.41 |
| 1006387200000 | 175.65 |
| 1006473600000 | 175 |
| 1006732800000 | 176.56 |
| 1006819200000 | 176.38 |
| 1006905600000 | 175.63 |
| 1006992000000 | 176.24 |
| 1007078400000 | 178.8 |
| 1007337600000 | 176.86 |
| 1007424000000 | 180.77 |
| 1007510400000 | 182.38 |
| 1007596800000 | 183.3 |
| 1007683200000 | 184.6699 |
| 1007942400000 | 183.3899 |
| 1008028800000 | 185.03 |
| 1008115200000 | 185.1699 |
| 1008201600000 | 181.33 |
| 1008288000000 | 182.1 |
| 1008547200000 | 184.78 |
| 1008633600000 | 184.6399 |
| 1008720000000 | 182.25 |
| 1008806400000 | 180.91 |
| 1008892800000 | 180.16 |
| 1009152000000 | 180 |
| 1009411200000 | 181.86 |
| 1009497600000 | 181.81 |
| 1009756800000 | 182.25 |
| 1009929600000 | 185.33 |
| 1010016000000 | 187.18 |
| 1010102400000 | 188.3 |
| 1010361600000 | 187.02 |
| 1010448000000 | 186.2 |
| 1010534400000 | 186.02 |
| 1010620800000 | 183.68 |
| 1010707200000 | 183.38 |
| 1010966400000 | 181.8 |
| 1011052800000 | 182.15 |
| 1011139200000 | 178.34 |
| 1011225600000 | 179.94 |
| 1011312000000 | 179.01 |
| 1011571200000 | 177.56 |
| 1011657600000 | 178.36 |
| 1011744000000 | 178.16 |
| 1011830400000 | 178.49 |
| 1011916800000 | 174.78 |
| 1012176000000 | 175.98 |
| 1012262400000 | 174.72 |
| 1012348800000 | 173.49 |
| 1012435200000 | 174.97 |
| 1012521600000 | 176.52 |
| 1012780800000 | 176.87 |
| 1012867200000 | 173.53 |
| 1012953600000 | 173.2 |
| 1013040000000 | 174.59 |
| 1013126400000 | 174.82 |
| 1013385600000 | 176.57 |
| 1013472000000 | 177.8 |
| 1013558400000 | 176.97 |
| 1013644800000 | 179.51 |
| 1013731200000 | 179.4199 |
| 1013990400000 | 177.26 |
| 1014076800000 | 176.93 |
| 1014163200000 | 175.22 |
| 1014249600000 | 177.55 |
| 1014336000000 | 177.46 |
| 1014595200000 | 178.18 |
| 1014681600000 | 179.1 |
| 1014768000000 | 181.18 |
| 1014854400000 | 180.79 |
| 1014940800000 | 181.6 |
| 1015200000000 | 186.13 |
| 1015286400000 | 186.6 |
| 1015372800000 | 187.85 |
| 1015459200000 | 191.36 |
| 1015545600000 | 190.21 |
| 1015804800000 | 189.97 |
| 1015891200000 | 187.85 |
| 1015977600000 | 188.31 |
| 1016064000000 | 189.66 |
| 1016150400000 | 189.58 |
| 1016409600000 | 191.05 |
| 1016496000000 | 193.61 |
| 1016582400000 | 194.21 |
| 1016668800000 | 192.45 |
| 1016755200000 | 192.1699 |
| 1017014400000 | 191.94 |
| 1017100800000 | 191.78 |
| 1017187200000 | 190.77 |
| 1017273600000 | 191.1399 |
| 1017705600000 | 192.7 |
| 1017792000000 | 191.58 |
| 1017878400000 | 190.1399 |
| 1017964800000 | 189.84 |
| 1018224000000 | 186.68 |
| 1018310400000 | 187.96 |
| 1018396800000 | 188.69 |
| 1018483200000 | 188.43 |
| 1018569600000 | 189.11 |
| 1018828800000 | 190.18 |
| 1018915200000 | 191.77 |
| 1019001600000 | 195.47 |
| 1019088000000 | 195.52 |
| 1019174400000 | 198.1 |
| 1019433600000 | 197.95 |
| 1019520000000 | 197.06 |
| 1019606400000 | 197.34 |
| 1019692800000 | 195.1 |
| 1019779200000 | 196.27 |
| 1020038400000 | 196.84 |
| 1020124800000 | 197.54 |
| 1020211200000 | 197.69 |
| 1020297600000 | 196.77 |
| 1020384000000 | 200.37 |
| 1020643200000 | 201.05 |
| 1020729600000 | 198.8 |
| 1020816000000 | 199.9 |
| 1020902400000 | 200.87 |
| 1020988800000 | 202.87 |
| 1021248000000 | 203.5 |
| 1021334400000 | 201.47 |
| 1021420800000 | 203.53 |
| 1021507200000 | 204.05 |
| 1021593600000 | 205.76 |
| 1021852800000 | 206.05 |
| 1021939200000 | 204.79 |
| 1022025600000 | 204.38 |
| 1022112000000 | 202.79 |
| 1022198400000 | 203.6399 |
| 1022457600000 | 204.62 |
| 1022544000000 | 205.1699 |
| 1022630400000 | 206.45 |
| 1022716800000 | 203.3899 |
| 1022803200000 | 202.35 |
| 1023062400000 | 203.05 |
| 1023148800000 | 202 |
| 1023235200000 | 200.13 |
| 1023321600000 | 200.81 |
| 1023408000000 | 197.82 |
| 1023667200000 | 198.36 |
| 1023753600000 | 200.1 |
| 1023840000000 | 198.81 |
| 1023926400000 | 197.8899 |
| 1024012800000 | 193.55 |
| 1024272000000 | 196.63 |
| 1024358400000 | 197.16 |
| 1024444800000 | 196.47 |
| 1024531200000 | 194.98 |
| 1024617600000 | 194.71 |
| 1024876800000 | 193 |
| 1024963200000 | 196.4 |
| 1025049600000 | 196.35 |
| 1025136000000 | 196.6 |
| 1025222400000 | 201.16 |
| 1025481600000 | 198.4199 |
| 1025568000000 | 195.54 |
| 1025654400000 | 190.56 |
| 1025740800000 | 191.35 |
| 1025827200000 | 194.58 |
| 1026086400000 | 196.97 |
| 1026172800000 | 196.79 |
| 1026259200000 | 193.03 |
| 1026345600000 | 187.1 |
| 1026432000000 | 187.4 |
| 1026691200000 | 185.54 |
| 1026777600000 | 182.11 |
| 1026864000000 | 186.33 |
| 1026950400000 | 187.16 |
| 1027036800000 | 184.07 |
| 1027296000000 | 177.84 |
| 1027382400000 | 171.8 |
| 1027468800000 | 169.3 |
| 1027555200000 | 170.24 |
| 1027641600000 | 159.36 |
| 1027900800000 | 165.25 |
| 1027987200000 | 167.85 |
| 1028073600000 | 167.63 |
| 1028160000000 | 163.21 |
| 1028246400000 | 159.2 |
| 1028505600000 | 153 |
| 1028592000000 | 152.1699 |
| 1028678400000 | 155.62 |
| 1028764800000 | 158.22 |
| 1028851200000 | 160.62 |
| 1029110400000 | 160.3 |
| 1029196800000 | 161.98 |
| 1029283200000 | 160.51 |
| 1029369600000 | 164.06 |
| 1029456000000 | 164.8899 |
| 1029715200000 | 166.44 |
| 1029801600000 | 168.1399 |
| 1029888000000 | 171.25 |
| 1029974400000 | 173.2 |
| 1030060800000 | 172.47 |
| 1030320000000 | 172.24 |
| 1030406400000 | 177.65 |
| 1030492800000 | 172.62 |
| 1030579200000 | 169.3 |
| 1030665600000 | 168.93 |
| 1030924800000 | 167.96 |
| 1031011200000 | 165.18 |
| 1031097600000 | 165.85 |
| 1031184000000 | 163.87 |
| 1031270400000 | 164.1 |
| 1031529600000 | 163.1 |
| 1031616000000 | 165.22 |
| 1031702400000 | 166.91 |
| 1031788800000 | 164.98 |
| 1031875200000 | 161.94 |
| 1032134400000 | 160.78 |
| 1032220800000 | 159.45 |
| 1032307200000 | 156.23 |
| 1032393600000 | 156.16 |
| 1032480000000 | 156.97 |
| 1032739200000 | 153.52 |
| 1032825600000 | 147.91 |
| 1032912000000 | 147.65 |
| 1032998400000 | 150.8899 |
| 1033084800000 | 151.47 |
| 1033344000000 | 145.27 |
| 1033430400000 | 144.75 |
| 1033516800000 | 144.8 |
| 1033603200000 | 143.18 |
| 1033689600000 | 138.71 |
| 1033948800000 | 137.73 |
| 1034035200000 | 136.83 |
| 1034121600000 | 137.32 |
| 1034208000000 | 137.3899 |
| 1034294400000 | 143.26 |
| 1034553600000 | 142.78 |
| 1034640000000 | 148.11 |
| 1034726400000 | 148.05 |
| 1034812800000 | 150.78 |
| 1034899200000 | 149.18 |
| 1035158400000 | 149.37 |
| 1035244800000 | 144.57 |
| 1035331200000 | 141.87 |
| 1035417600000 | 142.97 |
| 1035504000000 | 138.8899 |
| 1035763200000 | 140.08 |
| 1035849600000 | 136.15 |
| 1035936000000 | 140.84 |
| 1036022400000 | 145.38 |
| 1036108800000 | 142.49 |
| 1036368000000 | 148.6699 |
| 1036454400000 | 150.59 |
| 1036540800000 | 149.65 |
| 1036627200000 | 150.59 |
| 1036713600000 | 151.09 |
| 1036972800000 | 150.24 |
| 1037059200000 | 152.83 |
| 1037145600000 | 151.49 |
| 1037232000000 | 154.1 |
| 1037318400000 | 154.91 |
| 1037577600000 | 156.23 |
| 1037664000000 | 154.25 |
| 1037750400000 | 153.45 |
| 1037836800000 | 156.61 |
| 1037923200000 | 157.25 |
| 1038182400000 | 156.13 |
| 1038268800000 | 153.78 |
| 1038355200000 | 156.61 |
| 1038441600000 | 157.76 |
| 1038528000000 | 162.8 |
| 1038787200000 | 162.97 |
| 1038873600000 | 159.69 |
| 1038960000000 | 158.96 |
| 1039046400000 | 156.27 |
| 1039132800000 | 155.59 |
| 1039392000000 | 154.09 |
| 1039478400000 | 152.74 |
| 1039564800000 | 153.98 |
| 1039651200000 | 153.32 |
| 1039737600000 | 151.91 |
| 1039996800000 | 153.38 |
| 1040083200000 | 153.46 |
| 1040169600000 | 151.01 |
| 1040256000000 | 150.94 |
| 1040342400000 | 152.77 |
| 1040601600000 | 151.81 |
| 1040688000000 | 152.03 |
| 1040947200000 | 151.78 |
| 1041206400000 | 152.72 |
| 1041292800000 | 154.04 |
| 1041465600000 | 155.85 |
| 1041552000000 | 158.73 |
| 1041811200000 | 160.61 |
| 1041897600000 | 158.49 |
| 1041984000000 | 157.65 |
| 1042070400000 | 158.3 |
| 1042156800000 | 159.56 |
| 1042416000000 | 158.49 |
| 1042502400000 | 157.41 |
| 1042588800000 | 155.26 |
| 1042675200000 | 157.71 |
| 1042761600000 | 156.9 |
| 1043020800000 | 156.1699 |
| 1043107200000 | 154.74 |
| 1043193600000 | 152.75 |
| 1043280000000 | 149.96 |
| 1043366400000 | 151.35 |
| 1043625600000 | 146.44 |
| 1043712000000 | 147.1399 |
| 1043798400000 | 145.29 |
| 1043884800000 | 147.63 |
| 1043971200000 | 150.47 |
| 1044230400000 | 153.05 |
| 1044316800000 | 150.41 |
| 1044403200000 | 150.6399 |
| 1044489600000 | 149.96 |
| 1044576000000 | 147.4199 |
| 1044835200000 | 145.72 |
| 1044921600000 | 148.77 |
| 1045008000000 | 149.23 |
| 1045094400000 | 150.07 |
| 1045180800000 | 150.53 |
| 1045440000000 | 150.9 |
| 1045526400000 | 151.37 |
| 1045612800000 | 150.8899 |
| 1045699200000 | 150.46 |
| 1045785600000 | 149.62 |
| 1046044800000 | 148.99 |
| 1046131200000 | 143.32 |
| 1046217600000 | 142.57 |
| 1046304000000 | 145.19 |
| 1046390400000 | 147.59 |
| 1046649600000 | 147.62 |
| 1046736000000 | 146.2 |
| 1046822400000 | 146.9 |
| 1046908800000 | 145 |
| 1046995200000 | 142.87 |
| 1047254400000 | 139.73 |
| 1047340800000 | 138.43 |
| 1047427200000 | 136.01 |
| 1047513600000 | 139.75 |
| 1047600000000 | 144.16 |
| 1047859200000 | 145.2 |
| 1047945600000 | 146.87 |
| 1048032000000 | 148.32 |
| 1048118400000 | 148.05 |
| 1048204800000 | 151.81 |
| 1048464000000 | 147.2 |
| 1048550400000 | 148.79 |
| 1048636800000 | 149.51 |
| 1048723200000 | 147.56 |
| 1048809600000 | 147.81 |
| 1049068800000 | 146.06 |
| 1049155200000 | 144.49 |
| 1049241600000 | 147.22 |
| 1049328000000 | 149.66 |
| 1049414400000 | 150.94 |
| 1049673600000 | 153.96 |
| 1049760000000 | 153.05 |
| 1049846400000 | 156.1699 |
| 1049932800000 | 154.23 |
| 1050019200000 | 155.28 |
| 1050278400000 | 156.86 |
| 1050364800000 | 158.93 |
| 1050451200000 | 158.18 |
| 1050537600000 | 158.71 |
| 1050969600000 | 159.81 |
| 1051056000000 | 162.56 |
| 1051142400000 | 161.05 |
| 1051228800000 | 162.56 |
| 1051488000000 | 164.08 |
| 1051574400000 | 167.41 |
| 1051660800000 | 168.34 |
| 1051747200000 | 169.3 |
| 1051833600000 | 170.36 |
| 1052092800000 | 173.25 |
| 1052179200000 | 178.41 |
| 1052265600000 | 174.93 |
| 1052352000000 | 172.11 |
| 1052438400000 | 172.32 |
| 1052697600000 | 172.88 |
| 1052784000000 | 173.23 |
| 1052870400000 | 172.4199 |
| 1052956800000 | 171.54 |
| 1053043200000 | 175.18 |
| 1053302400000 | 172.01 |
| 1053388800000 | 174.75 |
| 1053475200000 | 172.72 |
| 1053561600000 | 173.07 |
| 1053648000000 | 171.57 |
| 1053907200000 | 172.83 |
| 1053993600000 | 171.6699 |
| 1054080000000 | 172.26 |
| 1054166400000 | 174.61 |
| 1054252800000 | 174.66 |
| 1054512000000 | 177 |
| 1054598400000 | 175.4199 |
| 1054684800000 | 177.24 |
| 1054771200000 | 180.12 |
| 1054857600000 | 181.9 |
| 1055116800000 | 180.78 |
| 1055203200000 | 180.23 |
| 1055289600000 | 183.05 |
| 1055376000000 | 184.56 |
| 1055462400000 | 184.87 |
| 1055721600000 | 189.26 |
| 1055808000000 | 189.55 |
| 1055894400000 | 185.52 |
| 1055980800000 | 185.73 |
| 1056067200000 | 184.56 |
| 1056326400000 | 181.94 |
| 1056412800000 | 179.22 |
| 1056499200000 | 182.03 |
| 1056585600000 | 177.84 |
| 1056672000000 | 179.15 |
| 1056931200000 | 178.26 |
| 1057017600000 | 178.6699 |
| 1057104000000 | 181.38 |
| 1057190400000 | 183.29 |
| 1057276800000 | 182.18 |
| 1057536000000 | 185.44 |
| 1057622400000 | 187.49 |
| 1057708800000 | 187.53 |
| 1057795200000 | 186.1699 |
| 1057881600000 | 185.55 |
| 1058140800000 | 186.97 |
| 1058227200000 | 184.3 |
| 1058313600000 | 184.09 |
| 1058400000000 | 182.73 |
| 1058486400000 | 184.95 |
| 1058745600000 | 183.85 |
| 1058832000000 | 181.68 |
| 1058918400000 | 182.72 |
| 1059004800000 | 186.12 |
| 1059091200000 | 186.15 |
| 1059350400000 | 190.26 |
| 1059436800000 | 189.54 |
| 1059523200000 | 190.08 |
| 1059609600000 | 190.24 |
| 1059696000000 | 189.61 |
| 1059955200000 | 189.96 |
| 1060041600000 | 190.8899 |
| 1060128000000 | 188.69 |
| 1060214400000 | 189.18 |
| 1060300800000 | 188.76 |
| 1060560000000 | 190.08 |
| 1060646400000 | 189.34 |
| 1060732800000 | 190.9 |
| 1060819200000 | 191.35 |
| 1060905600000 | 195.05 |
| 1061164800000 | 194.32 |
| 1061251200000 | 195.82 |
| 1061337600000 | 194.83 |
| 1061424000000 | 191.82 |
| 1061510400000 | 191.49 |
| 1061769600000 | 190.08 |
| 1061856000000 | 188.66 |
| 1061942400000 | 189.71 |
| 1062028800000 | 189.36 |
| 1062115200000 | 191.5 |
| 1062374400000 | 194.09 |
| 1062460800000 | 191.73 |
| 1062547200000 | 195.04 |
| 1062633600000 | 193.55 |
| 1062720000000 | 197.94 |
| 1062979200000 | 197.82 |
| 1063065600000 | 197.8899 |
| 1063152000000 | 193.1699 |
| 1063238400000 | 193.21 |
| 1063324800000 | 194.52 |
| 1063584000000 | 196.16 |
| 1063670400000 | 195.44 |
| 1063756800000 | 198.38 |
| 1063843200000 | 199.31 |
| 1063929600000 | 200.94 |
| 1064188800000 | 198.76 |
| 1064275200000 | 196.84 |
| 1064361600000 | 197 |
| 1064448000000 | 195.08 |
| 1064534400000 | 193.52 |
| 1064793600000 | 193.81 |
| 1064880000000 | 190.99 |
| 1064966400000 | 194.85 |
| 1065052800000 | 194.56 |
| 1065139200000 | 197.3 |
| 1065398400000 | 200.8 |
| 1065484800000 | 200.03 |
| 1065571200000 | 200.95 |
| 1065657600000 | 201.37 |
| 1065744000000 | 203.27 |
| 1066003200000 | 204.56 |
| 1066089600000 | 205.91 |
| 1066176000000 | 206.46 |
| 1066262400000 | 204.97 |
| 1066348800000 | 204.24 |
| 1066608000000 | 204.76 |
| 1066694400000 | 203.27 |
| 1066780800000 | 201.63 |
| 1066867200000 | 198.33 |
| 1066953600000 | 200.59 |
| 1067212800000 | 201.33 |
| 1067299200000 | 201.04 |
| 1067385600000 | 202.85 |
| 1067472000000 | 202.88 |
| 1067558400000 | 202.8 |
| 1067817600000 | 203.18 |
| 1067904000000 | 203.06 |
| 1067990400000 | 201.12 |
| 1068076800000 | 200.41 |
| 1068163200000 | 204.32 |
| 1068422400000 | 204.21 |
| 1068508800000 | 203.59 |
| 1068595200000 | 206.3 |
| 1068681600000 | 208.08 |
| 1068768000000 | 212.3 |
| 1069027200000 | 208.26 |
| 1069113600000 | 211.19 |
| 1069200000000 | 210.12 |
| 1069286400000 | 209.1699 |
| 1069372800000 | 211.54 |
| 1069632000000 | 210.1 |
| 1069718400000 | 211.11 |
| 1069804800000 | 215.1 |
| 1069891200000 | 216.86 |
| 1069977600000 | 216.58 |
| 1070236800000 | 220.24 |
| 1070323200000 | 223.46 |
| 1070409600000 | 224.95 |
| 1070496000000 | 223.27 |
| 1070582400000 | 223.81 |
| 1070841600000 | 223.64 |
| 1070928000000 | 224.72 |
| 1071014400000 | 223.21 |
| 1071100800000 | 222.66 |
| 1071187200000 | 224.9 |
| 1071446400000 | 225.83 |
| 1071532800000 | 225.21 |
| 1071619200000 | 226.82 |
| 1071705600000 | 226.83 |
| 1071792000000 | 227.7 |
| 1072051200000 | 229.48 |
| 1072137600000 | 230.79 |
| 1072224000000 | 231.83 |
| 1072656000000 | 232.44 |
| 1072742400000 | 233.27 |
| 1072828800000 | 236.31 |
| 1073001600000 | 238.02 |
| 1073260800000 | 240.7 |
| 1073347200000 | 240.87 |
| 1073433600000 | 238.94 |
| 1073520000000 | 241.62 |
| 1073606400000 | 242.43 |
| 1073865600000 | 242.65 |
| 1073952000000 | 243 |
| 1074038400000 | 244 |
| 1074124800000 | 242.46 |
| 1074211200000 | 240.39 |
| 1074470400000 | 239.47 |
| 1074556800000 | 243.37 |
| 1074643200000 | 244.4 |
| 1074729600000 | 246.66 |
| 1074816000000 | 244.56 |
| 1075075200000 | 242.11 |
| 1075161600000 | 245.24 |
| 1075248000000 | 243.66 |
| 1075334400000 | 238.53 |
| 1075420800000 | 240.62 |
| 1075680000000 | 242.62 |
| 1075766400000 | 243.08 |
| 1075852800000 | 241.48 |
| 1075939200000 | 244.1 |
| 1076025600000 | 247.75 |
| 1076284800000 | 250.24 |
| 1076371200000 | 249.23 |
| 1076457600000 | 249.93 |
| 1076544000000 | 254.02 |
| 1076630400000 | 252.07 |
| 1076889600000 | 252.57 |
| 1076976000000 | 254.85 |
| 1077062400000 | 254.4 |
| 1077148800000 | 253.77 |
| 1077235200000 | 250.57 |
| 1077494400000 | 250.57 |
| 1077580800000 | 250.02 |
| 1077667200000 | 246.49 |
| 1077753600000 | 245.39 |
| 1077840000000 | 247.27 |
| 1078099200000 | 251.85 |
| 1078185600000 | 251.3 |
| 1078272000000 | 246.67 |
| 1078358400000 | 248.49 |
| 1078444800000 | 253.32 |
| 1078704000000 | 253.48 |
| 1078790400000 | 248.97 |
| 1078876800000 | 242.61 |
| 1078963200000 | 237.6 |
| 1079049600000 | 238.19 |
| 1079308800000 | 234.62 |
| 1079395200000 | 237.84 |
| 1079481600000 | 239.85 |
| 1079568000000 | 240.4 |
| 1079654400000 | 240.88 |
| 1079913600000 | 237.5 |
| 1080000000000 | 237.09 |
| 1080086400000 | 235.21 |
| 1080172800000 | 237.14 |
| 1080259200000 | 237.76 |
| 1080518400000 | 240.47 |
| 1080604800000 | 241.04 |
| 1080691200000 | 242.98 |
| 1080777600000 | 246.54 |
| 1080864000000 | 245.96 |
| 1081123200000 | 243.97 |
| 1081209600000 | 245.59 |
| 1081296000000 | 247.27 |
| 1081382400000 | 246.18 |
| 1081814400000 | 243.35 |
| 1081900800000 | 239.69 |
| 1081987200000 | 240.95 |
| 1082073600000 | 243.24 |
| 1082332800000 | 243.74 |
| 1082419200000 | 245.1 |
| 1082505600000 | 242.16 |
| 1082592000000 | 245.66 |
| 1082678400000 | 247.4 |
| 1082937600000 | 248.27 |
| 1083024000000 | 249.36 |
| 1083110400000 | 246.26 |
| 1083196800000 | 243.9 |
| 1083283200000 | 243.47 |
| 1083542400000 | 245.38 |
| 1083628800000 | 249.18 |
| 1083715200000 | 250.22 |
| 1083801600000 | 245.14 |
| 1083888000000 | 240.37 |
| 1084147200000 | 232.07 |
| 1084233600000 | 233.46 |
| 1084320000000 | 233.68 |
| 1084406400000 | 234.84 |
| 1084492800000 | 233.82 |
| 1084752000000 | 233.37 |
| 1084838400000 | 233.18 |
| 1084924800000 | 238.91 |
| 1085011200000 | 235.05 |
| 1085097600000 | 238 |
| 1085356800000 | 238.38 |
| 1085443200000 | 240.7 |
| 1085529600000 | 243.24 |
| 1085616000000 | 247.69 |
| 1085702400000 | 246.39 |
| 1085961600000 | 246.85 |
| 1086048000000 | 244.5 |
| 1086134400000 | 247.45 |
| 1086220800000 | 246.93 |
| 1086307200000 | 249.91 |
| 1086566400000 | 252.77 |
| 1086652800000 | 252.83 |
| 1086739200000 | 249.32 |
| 1086825600000 | 249.96 |
| 1086912000000 | 248.26 |
| 1087171200000 | 247.35 |
| 1087257600000 | 248.4 |
| 1087344000000 | 248.16 |
| 1087430400000 | 249.62 |
| 1087516800000 | 251.52 |
| 1087776000000 | 250 |
| 1087862400000 | 248.22 |
| 1087948800000 | 248.99 |
| 1088035200000 | 250.53 |
| 1088121600000 | 249.61 |
| 1088380800000 | 253 |
| 1088467200000 | 251.82 |
| 1088553600000 | 252.7 |
| 1088640000000 | 252.54 |
| 1088726400000 | 253.9 |
| 1088985600000 | 252.44 |
| 1089072000000 | 252.36 |
| 1089158400000 | 254.65 |
| 1089244800000 | 254.95 |
| 1089331200000 | 254.6 |
| 1089590400000 | 255.63 |
| 1089676800000 | 254.98 |
| 1089763200000 | 255.56 |
| 1089849600000 | 254.54 |
| 1089936000000 | 257.3399 |
| 1090195200000 | 255.99 |
| 1090281600000 | 255.03 |
| 1090368000000 | 253.26 |
| 1090454400000 | 251.39 |
| 1090540800000 | 248.24 |
| 1090800000000 | 247.88 |
| 1090886400000 | 248.24 |
| 1090972800000 | 247.82 |
| 1091059200000 | 251.32 |
| 1091145600000 | 251.32 |
| 1091404800000 | 251.32 |
| 1091491200000 | 253.1 |
| 1091577600000 | 251.46 |
| 1091664000000 | 253.2 |
| 1091750400000 | 252.21 |
| 1092009600000 | 250.16 |
| 1092096000000 | 251.39 |
| 1092182400000 | 248.69 |
| 1092268800000 | 249.55 |
| 1092355200000 | 251.94 |
| 1092614400000 | 253.61 |
| 1092700800000 | 253.81 |
| 1092787200000 | 252.33 |
| 1092873600000 | 254.59 |
| 1092960000000 | 253.72 |
| 1093219200000 | 254.88 |
| 1093305600000 | 253.98 |
| 1093392000000 | 254.44 |
| 1093478400000 | 255.86 |
| 1093564800000 | 256.49 |
| 1093824000000 | 256.13 |
| 1093910400000 | 256.92 |
| 1093996800000 | 258.38 |
| 1094083200000 | 258.26 |
| 1094169600000 | 257.3 |
| 1094428800000 | 258.99 |
| 1094515200000 | 261.27 |
| 1094601600000 | 263.63 |
| 1094688000000 | 261.7799 |
| 1094774400000 | 265.6 |
| 1095033600000 | 265.87 |
| 1095120000000 | 264.29 |
| 1095206400000 | 260.77 |
| 1095292800000 | 261.7 |
| 1095379200000 | 263.01 |
| 1095638400000 | 261.65 |
| 1095724800000 | 264.02 |
| 1095811200000 | 263.89 |
| 1095897600000 | 261.85 |
| 1095984000000 | 261.71 |
| 1096243200000 | 265.68 |
| 1096329600000 | 266.19 |
| 1096416000000 | 269.29 |
| 1096502400000 | 270.25 |
| 1096588800000 | 274.5899 |
| 1096848000000 | 273.99 |
| 1096934400000 | 275.19 |
| 1097020800000 | 274.88 |
| 1097107200000 | 273.72 |
| 1097193600000 | 276.7799 |
| 1097452800000 | 275.48 |
| 1097539200000 | 272.73 |
| 1097625600000 | 272.81 |
| 1097712000000 | 273.27 |
| 1097798400000 | 274.44 |
| 1098057600000 | 274 |
| 1098144000000 | 275.73 |
| 1098230400000 | 275.21 |
| 1098316800000 | 276.46 |
| 1098403200000 | 277.51 |
| 1098662400000 | 276.29 |
| 1098748800000 | 276.27 |
| 1098835200000 | 278.63 |
| 1098921600000 | 280.15 |
| 1099008000000 | 278.18 |
| 1099267200000 | 280.95 |
| 1099353600000 | 282.62 |
| 1099440000000 | 287.39 |
| 1099526400000 | 288.2799 |
| 1099612800000 | 291.76 |
| 1099872000000 | 291.18 |
| 1099958400000 | 289.52 |
| 1100044800000 | 290.86 |
| 1100131200000 | 293.9 |
| 1100217600000 | 295.19 |
| 1100476800000 | 295.31 |
| 1100563200000 | 294.0899 |
| 1100649600000 | 297.14 |
| 1100736000000 | 295.2 |
| 1100822400000 | 295.44 |
| 1101081600000 | 293.06 |
| 1101168000000 | 295.55 |
| 1101254400000 | 296.5 |
| 1101340800000 | 300.27 |
| 1101427200000 | 300.75 |
| 1101686400000 | 299.95 |
| 1101772800000 | 298.85 |
| 1101859200000 | 303.45 |
| 1101945600000 | 304.04 |
| 1102032000000 | 305.31 |
| 1102291200000 | 305.18 |
| 1102377600000 | 306.8399 |
| 1102464000000 | 302.6 |
| 1102550400000 | 301.16 |
| 1102636800000 | 301.19 |
| 1102896000000 | 305.83 |
| 1102982400000 | 307.36 |
| 1103068800000 | 312.48 |
| 1103155200000 | 310.58 |
| 1103241600000 | 307.07 |
| 1103500800000 | 312.63 |
| 1103587200000 | 312.63 |
| 1103673600000 | 313.7 |
| 1103760000000 | 316.57 |
| 1103846400000 | 317.44 |
| 1104105600000 | 319.27 |
| 1104192000000 | 318.99 |
| 1104278400000 | 318.98 |
| 1104364800000 | 320.24 |
| 1104451200000 | 318.76 |
| 1104710400000 | 319.52 |
| 1104796800000 | 318.9 |
| 1104883200000 | 315.95 |
| 1104969600000 | 315.9 |
| 1105056000000 | 313.48 |
| 1105315200000 | 315.21 |
| 1105401600000 | 315.55 |
| 1105488000000 | 320.39 |
| 1105574400000 | 320.41 |
| 1105660800000 | 322.12 |
| 1105920000000 | 323.79 |
| 1106006400000 | 323.18 |
| 1106092800000 | 325.44 |
| 1106179200000 | 322.5299 |
| 1106265600000 | 324.24 |
| 1106524800000 | 323.31 |
| 1106611200000 | 324.47 |
| 1106697600000 | 327.71 |
| 1106784000000 | 329.1 |
| 1106870400000 | 327.48 |
| 1107129600000 | 329.32 |
| 1107216000000 | 330.32 |
| 1107302400000 | 333.29 |
| 1107388800000 | 332.99 |
| 1107475200000 | 338.1 |
| 1107734400000 | 336.33 |
| 1107820800000 | 333.0899 |
| 1107907200000 | 332.5299 |
| 1107993600000 | 334.31 |
| 1108080000000 | 337.72 |
| 1108339200000 | 340.5899 |
| 1108425600000 | 342.21 |
| 1108512000000 | 339.32 |
| 1108598400000 | 341.44 |
| 1108684800000 | 340.51 |
| 1108944000000 | 335.85 |
| 1109030400000 | 336.43 |
| 1109116800000 | 334.11 |
| 1109203200000 | 333.38 |
| 1109289600000 | 337.71 |
| 1109548800000 | 340.55 |
| 1109635200000 | 341.33 |
| 1109721600000 | 336.8399 |
| 1109808000000 | 336.0899 |
| 1109894400000 | 340.72 |
| 1110153600000 | 339.7 |
| 1110240000000 | 343.49 |
| 1110326400000 | 340.89 |
| 1110412800000 | 339.12 |
| 1110499200000 | 340.22 |
| 1110758400000 | 337.88 |
| 1110844800000 | 337.81 |
| 1110931200000 | 337.66 |
| 1111017600000 | 336.47 |
| 1111104000000 | 334.79 |
| 1111363200000 | 331.44 |
| 1111449600000 | 331.2799 |
| 1111536000000 | 324.87 |
| 1111622400000 | 325.81 |
| 1112054400000 | 323.25 |
| 1112140800000 | 324.6 |
| 1112227200000 | 325.41 |
| 1112313600000 | 326.46 |
| 1112572800000 | 321.86 |
| 1112659200000 | 324.88 |
| 1112745600000 | 326.77 |
| 1112832000000 | 327.83 |
| 1112918400000 | 327.52 |
| 1113177600000 | 331.01 |
| 1113264000000 | 329.48 |
| 1113350400000 | 332.87 |
| 1113436800000 | 327.92 |
| 1113523200000 | 323.61 |
| 1113782400000 | 318.21 |
| 1113868800000 | 320.45 |
| 1113955200000 | 319.72 |
| 1114041600000 | 319.02 |
| 1114128000000 | 321.83 |
| 1114387200000 | 319.01 |
| 1114473600000 | 318.97 |
| 1114560000000 | 312.56 |
| 1114646400000 | 312.3399 |
| 1114732800000 | 313.88 |
| 1114992000000 | 314.8399 |
| 1115078400000 | 316.27 |
| 1115164800000 | 319.51 |
| 1115251200000 | 320.38 |
| 1115337600000 | 320.43 |
| 1115596800000 | 319.98 |
| 1115683200000 | 321.24 |
| 1115769600000 | 318.35 |
| 1115856000000 | 318.23 |
| 1115942400000 | 316.02 |
| 1116201600000 | 315.51 |
| 1116288000000 | 316.21 |
| 1116374400000 | 322.75 |
| 1116460800000 | 324.26 |
| 1116547200000 | 322.57 |
| 1116806400000 | 325.14 |
| 1116892800000 | 324.44 |
| 1116979200000 | 326.38 |
| 1117065600000 | 326.12 |
| 1117152000000 | 325.32 |
| 1117411200000 | 326.68 |
| 1117497600000 | 322.72 |
| 1117584000000 | 325.06 |
| 1117670400000 | 324.51 |
| 1117756800000 | 323.67 |
| 1118016000000 | 323.24 |
| 1118102400000 | 325.5 |
| 1118188800000 | 326.4 |
| 1118275200000 | 323.75 |
| 1118361600000 | 325.27 |
| 1118620800000 | 327.55 |
| 1118707200000 | 326.9 |
| 1118793600000 | 327.5299 |
| 1118880000000 | 329.26 |
| 1118966400000 | 334.63 |
| 1119225600000 | 331.18 |
| 1119312000000 | 333.24 |
| 1119398400000 | 333.3399 |
| 1119484800000 | 332.5 |
| 1119571200000 | 330.71 |
| 1119830400000 | 328.95 |
| 1119916800000 | 329.43 |
| 1120003200000 | 332.1 |
| 1120089600000 | 334.11 |
| 1120176000000 | 333.39 |
| 1120435200000 | 331.3 |
| 1120521600000 | 329.14 |
| 1120608000000 | 332.29 |
| 1120694400000 | 327.57 |
| 1120780800000 | 331.32 |
| 1121040000000 | 336.89 |
| 1121126400000 | 340.97 |
| 1121212800000 | 340.25 |
| 1121299200000 | 340.97 |
| 1121385600000 | 337.19 |
| 1121644800000 | 337.21 |
| 1121731200000 | 337.02 |
| 1121817600000 | 337.56 |
| 1121904000000 | 345.41 |
| 1121990400000 | 347.07 |
| 1122249600000 | 345.95 |
| 1122336000000 | 345.31 |
| 1122422400000 | 347.86 |
| 1122508800000 | 350.35 |
| 1122595200000 | 351.6 |
| 1122854400000 | 354.19 |
| 1122940800000 | 354.96 |
| 1123027200000 | 361.82 |
| 1123113600000 | 361.2799 |
| 1123200000000 | 358.4 |
| 1123459200000 | 362.4 |
| 1123545600000 | 363.8399 |
| 1123632000000 | 367.08 |
| 1123718400000 | 366.0299 |
| 1123804800000 | 364.83 |
| 1124064000000 | 361.97 |
| 1124150400000 | 362.18 |
| 1124236800000 | 360.32 |
| 1124323200000 | 353.82 |
| 1124409600000 | 355.2799 |
| 1124668800000 | 358.93 |
| 1124755200000 | 355.4 |
| 1124841600000 | 356.35 |
| 1124928000000 | 355.24 |
| 1125014400000 | 356.33 |
| 1125273600000 | 355.02 |
| 1125360000000 | 352.25 |
| 1125446400000 | 357.92 |
| 1125532800000 | 367.81 |
| 1125619200000 | 370.42 |
| 1125878400000 | 370.82 |
| 1125964800000 | 370.69 |
| 1126051200000 | 371.48 |
| 1126137600000 | 366.98 |
| 1126224000000 | 367.47 |
| 1126483200000 | 364.42 |
| 1126569600000 | 361.02 |
| 1126656000000 | 361.52 |
| 1126742400000 | 361.08 |
| 1126828800000 | 363.77 |
| 1127088000000 | 362.49 |
| 1127174400000 | 363.01 |
| 1127260800000 | 360.64 |
| 1127347200000 | 357 |
| 1127433600000 | 355.5899 |
| 1127692800000 | 356.06 |
| 1127779200000 | 354.86 |
| 1127865600000 | 356.3 |
| 1127952000000 | 356.5299 |
| 1128038400000 | 360.2 |
| 1128297600000 | 358.8399 |
| 1128384000000 | 362.0299 |
| 1128470400000 | 357.91 |
| 1128556800000 | 357.92 |
| 1128643200000 | 356.83 |
| 1128902400000 | 355.5899 |
| 1128988800000 | 354.57 |
| 1129075200000 | 352.76 |
| 1129161600000 | 344.26 |
| 1129248000000 | 347.42 |
| 1129507200000 | 344.58 |
| 1129593600000 | 339.64 |
| 1129680000000 | 333.96 |
| 1129766400000 | 333.94 |
| 1129852800000 | 330.97 |
| 1130112000000 | 334.35 |
| 1130198400000 | 338.7799 |
| 1130284800000 | 338.43 |
| 1130371200000 | 337.55 |
| 1130457600000 | 336.2799 |
| 1130716800000 | 342.25 |
| 1130803200000 | 343.91 |
| 1130889600000 | 346.69 |
| 1130976000000 | 348.19 |
| 1131062400000 | 342.67 |
| 1131321600000 | 342.75 |
| 1131408000000 | 340.92 |
| 1131494400000 | 339.96 |
| 1131580800000 | 340.4 |
| 1131667200000 | 341.99 |
| 1131926400000 | 341.5 |
| 1132012800000 | 339.58 |
| 1132099200000 | 338.93 |
| 1132185600000 | 345.17 |
| 1132272000000 | 346.69 |
| 1132531200000 | 348.43 |
| 1132617600000 | 347.96 |
| 1132704000000 | 353.3399 |
| 1132790400000 | 352.24 |
| 1132876800000 | 352.76 |
| 1133136000000 | 353.57 |
| 1133222400000 | 352.32 |
| 1133308800000 | 351.74 |
| 1133395200000 | 353.35 |
| 1133481600000 | 354.48 |
| 1133740800000 | 356.96 |
| 1133827200000 | 359.9 |
| 1133913600000 | 357.14 |
| 1134000000000 | 360.07 |
| 1134086400000 | 361.85 |
| 1134345600000 | 365.52 |
| 1134432000000 | 364.14 |
| 1134518400000 | 368.75 |
| 1134604800000 | 368.29 |
| 1134691200000 | 371.56 |
| 1134950400000 | 371.07 |
| 1135036800000 | 368 |
| 1135123200000 | 368.19 |
| 1135209600000 | 369.67 |
| 1135296000000 | 371.27 |
| 1135641600000 | 372.7 |
| 1135728000000 | 374.52 |
| 1135814400000 | 373.72 |
| 1135900800000 | 371.55 |
| 1136160000000 | 372.66 |
| 1136246400000 | 381.54 |
| 1136332800000 | 387.54 |
| 1136419200000 | 386.17 |
| 1136505600000 | 390.1 |
| 1136764800000 | 387.07 |
| 1136851200000 | 386.43 |
| 1136937600000 | 391.26 |
| 1137024000000 | 390.29 |
| 1137110400000 | 389.29 |
| 1137369600000 | 391.8 |
| 1137456000000 | 386.88 |
| 1137542400000 | 384.96 |
| 1137628800000 | 390.49 |
| 1137715200000 | 389.8399 |
| 1137974400000 | 394.19 |
| 1138060800000 | 395.6 |
| 1138147200000 | 399.38 |
| 1138233600000 | 407.73 |
| 1138320000000 | 406.7 |
| 1138579200000 | 403.46 |
| 1138665600000 | 407.31 |
| 1138752000000 | 412.05 |
| 1138838400000 | 410.63 |
| 1138924800000 | 408.9 |
| 1139184000000 | 409.57 |
| 1139270400000 | 407.7 |
| 1139356800000 | 405.96 |
| 1139443200000 | 410.74 |
| 1139529600000 | 407.07 |
| 1139788800000 | 409.58 |
| 1139875200000 | 407.66 |
| 1139961600000 | 407.9 |
| 1140048000000 | 410.43 |
| 1140134400000 | 413.21 |
| 1140393600000 | 413.85 |
| 1140480000000 | 415.06 |
| 1140566400000 | 419.71 |
| 1140652800000 | 421 |
| 1140739200000 | 420.14 |
| 1140998400000 | 420.91 |
| 1141084800000 | 419.26 |
| 1141171200000 | 421.88 |
| 1141257600000 | 417.47 |
| 1141344000000 | 418.19 |
| 1141603200000 | 421.73 |
| 1141689600000 | 412.79 |
| 1141776000000 | 410.26 |
| 1141862400000 | 415.51 |
| 1141948800000 | 418.31 |
| 1142208000000 | 424.58 |
| 1142294400000 | 430.67 |
| 1142380800000 | 432.47 |
| 1142467200000 | 439.73 |
| 1142553600000 | 444.44 |
| 1142812800000 | 447.3 |
| 1142899200000 | 445.42 |
| 1142985600000 | 444.39 |
| 1143072000000 | 443.05 |
| 1143158400000 | 447.03 |
| 1143417600000 | 443.38 |
| 1143504000000 | 441.93 |
| 1143590400000 | 440.01 |
| 1143676800000 | 448.97 |
| 1143763200000 | 448.35 |
| 1144022400000 | 454.1 |
| 1144108800000 | 458.99 |
| 1144195200000 | 459.01 |
| 1144281600000 | 458.63 |
| 1144368000000 | 448.4 |
| 1144627200000 | 448.17 |
| 1144713600000 | 441.2 |
| 1144800000000 | 438.04 |
| 1144886400000 | 438.58 |
| 1145318400000 | 443.99 |
| 1145404800000 | 453.53 |
| 1145491200000 | 453.9 |
| 1145577600000 | 462.66 |
| 1145836800000 | 463.28 |
| 1145923200000 | 466.05 |
| 1146009600000 | 470.22 |
| 1146096000000 | 470.98 |
| 1146182400000 | 471.96 |
| 1146441600000 | 473.26 |
| 1146528000000 | 476.67 |
| 1146614400000 | 475.1 |
| 1146700800000 | 479.14 |
| 1146787200000 | 488.08 |
| 1147046400000 | 492.25 |
| 1147132800000 | 494.77 |
| 1147219200000 | 498.49 |
| 1147305600000 | 498.95 |
| 1147392000000 | 489.18 |
| 1147651200000 | 471.56 |
| 1147737600000 | 468.83 |
| 1147824000000 | 451.83 |
| 1147910400000 | 449.74 |
| 1147996800000 | 447.75 |
| 1148256000000 | 428.79 |
| 1148342400000 | 446.67 |
| 1148428800000 | 436.93 |
| 1148515200000 | 441.41 |
| 1148601600000 | 453.42 |
| 1148860800000 | 453.6 |
| 1148947200000 | 447.13 |
| 1149033600000 | 450.99 |
| 1149120000000 | 448.89 |
| 1149206400000 | 458.23 |
| 1149465600000 | 455.29 |
| 1149552000000 | 436.82 |
| 1149638400000 | 430.62 |
| 1149724800000 | 410.92 |
| 1149811200000 | 422.48 |
| 1150070400000 | 416.81 |
| 1150156800000 | 405.25 |
| 1150243200000 | 414.12 |
| 1150329600000 | 426.72 |
| 1150416000000 | 424.51 |
| 1150675200000 | 428.9 |
| 1150761600000 | 431.78 |
| 1150848000000 | 434.05 |
| 1150934400000 | 434.43 |
| 1151020800000 | 434.68 |
| 1151280000000 | 435.17 |
| 1151366400000 | 435.9 |
| 1151452800000 | 433.32 |
| 1151539200000 | 442.26 |
| 1151625600000 | 457.34 |
| 1151884800000 | 459.31 |
| 1151971200000 | 462.06 |
| 1152057600000 | 454.66 |
| 1152144000000 | 458.58 |
| 1152230400000 | 459.2 |
| 1152489600000 | 457.93 |
| 1152576000000 | 452.14 |
| 1152662400000 | 451.49 |
| 1152748800000 | 443.97 |
| 1152835200000 | 432.57 |
| 1153094400000 | 423.62 |
| 1153180800000 | 418.8399 |
| 1153267200000 | 432.1 |
| 1153353600000 | 439.29 |
| 1153440000000 | 434.07 |
| 1153699200000 | 439.18 |
| 1153785600000 | 441.82 |
| 1153872000000 | 442.21 |
| 1153958400000 | 454.31 |
| 1154044800000 | 456.02 |
| 1154304000000 | 456.3 |
| 1154390400000 | 452.22 |
| 1154476800000 | 464.07 |
| 1154563200000 | 457.23 |
| 1154649600000 | 466.6 |
| 1154908800000 | 457.73 |
| 1154995200000 | 459.61 |
| 1155081600000 | 464.84 |
| 1155168000000 | 454.99 |
| 1155254400000 | 455.52 |
| 1155513600000 | 460.28 |
| 1155600000000 | 463.67 |
| 1155686400000 | 468.68 |
| 1155772800000 | 472.35 |
| 1155859200000 | 470.5 |
| 1156118400000 | 474.78 |
| 1156204800000 | 472.77 |
| 1156291200000 | 469.06 |
| 1156377600000 | 468.61 |
| 1156464000000 | 465.41 |
| 1156723200000 | 469.74 |
| 1156809600000 | 470.16 |
| 1156896000000 | 475.11 |
| 1156982400000 | 476.25 |
| 1157068800000 | 479.94 |
| 1157328000000 | 487.1 |
| 1157414400000 | 482.9 |
| 1157500800000 | 479.46 |
| 1157587200000 | 470.06 |
| 1157673600000 | 469.36 |
| 1157932800000 | 467.96 |
| 1158019200000 | 471.61 |
| 1158105600000 | 475.93 |
| 1158192000000 | 478.56 |
| 1158278400000 | 476.45 |
| 1158537600000 | 480.31 |
| 1158624000000 | 476.85 |
| 1158710400000 | 482.46 |
| 1158796800000 | 484.89 |
| 1158883200000 | 483.3 |
| 1159142400000 | 481.71 |
| 1159228800000 | 485.05 |
| 1159315200000 | 489.25 |
| 1159401600000 | 491.19 |
| 1159488000000 | 490.67 |
| 1159747200000 | 494.47 |
| 1159833600000 | 490.5 |
| 1159920000000 | 492.21 |
| 1160006400000 | 496.13 |
| 1160092800000 | 492.03 |
| 1160352000000 | 491.93 |
| 1160438400000 | 493.15 |
| 1160524800000 | 494.63 |
| 1160611200000 | 501.38 |
| 1160697600000 | 498.9 |
| 1160956800000 | 500.85 |
| 1161043200000 | 496.09 |
| 1161129600000 | 500.04 |
| 1161216000000 | 503.85 |
| 1161302400000 | 505.68 |
| 1161561600000 | 506.51 |
| 1161648000000 | 504.41 |
| 1161734400000 | 508.02 |
| 1161820800000 | 509.99 |
| 1161907200000 | 508.79 |
| 1162166400000 | 508.19 |
| 1162252800000 | 512.36 |
| 1162339200000 | 515.59 |
| 1162425600000 | 508.88 |
| 1162512000000 | 510.06 |
| 1162771200000 | 516.75 |
| 1162857600000 | 521.22 |
| 1162944000000 | 518.76 |
| 1163030400000 | 522.22 |
| 1163116800000 | 527.62 |
| 1163376000000 | 533.85 |
| 1163462400000 | 531.63 |
| 1163548800000 | 537.95 |
| 1163635200000 | 538.46 |
| 1163721600000 | 534.94 |
| 1163980800000 | 532.05 |
| 1164067200000 | 535.04 |
| 1164153600000 | 544.6799 |
| 1164240000000 | 541.62 |
| 1164326400000 | 544.12 |
| 1164585600000 | 535.94 |
| 1164672000000 | 533.07 |
| 1164758400000 | 545.78 |
| 1164844800000 | 548.67 |
| 1164931200000 | 545.62 |
| 1165190400000 | 550.05 |
| 1165276800000 | 553.6799 |
| 1165363200000 | 556.03 |
| 1165449600000 | 559.19 |
| 1165536000000 | 561.23 |
| 1165795200000 | 561.51 |
| 1165881600000 | 563.9299 |
| 1165968000000 | 565.66 |
| 1166054400000 | 566.19 |
| 1166140800000 | 568.36 |
| 1166400000000 | 567.66 |
| 1166486400000 | 568.33 |
| 1166572800000 | 574.37 |
| 1166659200000 | 574.15 |
| 1166745600000 | 569.15 |
| 1167177600000 | 572.88 |
| 1167264000000 | 573.33 |
| 1167350400000 | 574.37 |
| 1167696000000 | 584.95 |
| 1167782400000 | 580.16 |
| 1167868800000 | 571.84 |
| 1167955200000 | 562.08 |
| 1168214400000 | 564.88 |
| 1168300800000 | 570.8 |
| 1168387200000 | 562.25 |
| 1168473600000 | 568.4 |
| 1168560000000 | 572.69 |
| 1168819200000 | 575.38 |
| 1168905600000 | 571.28 |
| 1168992000000 | 573.77 |
| 1169078400000 | 575.98 |
| 1169164800000 | 589.2 |
| 1169424000000 | 588.62 |
| 1169510400000 | 592.5 |
| 1169596800000 | 596.2 |
| 1169683200000 | 593.88 |
| 1169769600000 | 589.79 |
| 1170028800000 | 596.4 |
| 1170115200000 | 599.08 |
| 1170201600000 | 597.69 |
| 1170288000000 | 606.54 |
| 1170374400000 | 610.04 |
| 1170633600000 | 608.6799 |
| 1170720000000 | 609.6799 |
| 1170806400000 | 615.65 |
| 1170892800000 | 612.98 |
| 1170979200000 | 616.3 |
| 1171238400000 | 608.01 |
| 1171324800000 | 612.98 |
| 1171411200000 | 627.0599 |
| 1171497600000 | 626.88 |
| 1171584000000 | 623.26 |
| 1171843200000 | 627.5599 |
| 1171929600000 | 632.33 |
| 1172016000000 | 628.32 |
| 1172102400000 | 629.24 |
| 1172188800000 | 630.98 |
| 1172448000000 | 637.55 |
| 1172534400000 | 613.14 |
| 1172620800000 | 604.42 |
| 1172707200000 | 595.52 |
| 1172793600000 | 592.27 |
| 1173052800000 | 580.58 |
| 1173139200000 | 590.34 |
| 1173225600000 | 597.73 |
| 1173312000000 | 605.9 |
| 1173398400000 | 605.2 |
| 1173657600000 | 604.37 |
| 1173744000000 | 599.08 |
| 1173830400000 | 581.41 |
| 1173916800000 | 594.6 |
| 1174003200000 | 599.2 |
| 1174262400000 | 609.44 |
| 1174348800000 | 617.89 |
| 1174435200000 | 622.89 |
| 1174521600000 | 637.8 |
| 1174608000000 | 637.3099 |
| 1174867200000 | 637.6799 |
| 1174953600000 | 638.3 |
| 1175040000000 | 632.05 |
| 1175126400000 | 639.5599 |
| 1175212800000 | 640.32 |
| 1175472000000 | 646.28 |
| 1175558400000 | 658.6799 |
| 1175644800000 | 657.73 |
| 1175731200000 | 664.73 |
| 1176163200000 | 666.24 |
| 1176249600000 | 665.41 |
| 1176336000000 | 664.11 |
| 1176422400000 | 664.22 |
| 1176681600000 | 667.1799 |
| 1176768000000 | 668.29 |
| 1176854400000 | 664.24 |
| 1176940800000 | 666.51 |
| 1177027200000 | 677.03 |
| 1177286400000 | 677.11 |
| 1177372800000 | 668.66 |
| 1177459200000 | 675.87 |
| 1177545600000 | 671.91 |
| 1177632000000 | 673.72 |
| 1177891200000 | 677.82 |
| 1177977600000 | 674.92 |
| 1178064000000 | 680.41 |
| 1178150400000 | 691.55 |
| 1178236800000 | 705 |
| 1178496000000 | 710.67 |
| 1178582400000 | 695.4 |
| 1178668800000 | 694.69 |
| 1178755200000 | 685.94 |
| 1178841600000 | 687.27 |
| 1179100800000 | 689.5 |
| 1179187200000 | 700.59 |
| 1179273600000 | 699.37 |
| 1179360000000 | 698.92 |
| 1179446400000 | 705.3 |
| 1179705600000 | 705.52 |
| 1179792000000 | 710.49 |
| 1179878400000 | 715.25 |
| 1179964800000 | 710.1799 |
| 1180051200000 | 705.42 |
| 1180310400000 | 707.75 |
| 1180396800000 | 708.96 |
| 1180483200000 | 701.84 |
| 1180569600000 | 714.54 |
| 1180656000000 | 721.54 |
| 1180915200000 | 719.89 |
| 1181001600000 | 717.42 |
| 1181088000000 | 698.47 |
| 1181174400000 | 685.21 |
| 1181260800000 | 678.41 |
| 1181520000000 | 685.38 |
| 1181606400000 | 674.4 |
| 1181692800000 | 676.58 |
| 1181779200000 | 691.12 |
| 1181865600000 | 701.32 |
| 1182124800000 | 701.94 |
| 1182211200000 | 697.6 |
| 1182297600000 | 704.03 |
| 1182384000000 | 694.05 |
| 1182470400000 | 693.32 |
| 1182729600000 | 692.86 |
| 1182816000000 | 692.45 |
| 1182902400000 | 687.1 |
| 1182988800000 | 696.38 |
| 1183075200000 | 703.16 |
| 1183334400000 | 708 |
| 1183420800000 | 711.95 |
| 1183507200000 | 717.34 |
| 1183593600000 | 712.25 |
| 1183680000000 | 717.41 |
| 1183939200000 | 717.2 |
| 1184025600000 | 715.64 |
| 1184112000000 | 715.95 |
| 1184198400000 | 725.96 |
| 1184284800000 | 725.5 |
| 1184544000000 | 725.63 |
| 1184630400000 | 724.52 |
| 1184716800000 | 717.22 |
| 1184803200000 | 722.9299 |
| 1184889600000 | 709.1799 |
| 1185148800000 | 712.3099 |
| 1185235200000 | 703.14 |
| 1185321600000 | 691.51 |
| 1185408000000 | 672.46 |
| 1185494400000 | 668.03 |
| 1185753600000 | 668.2 |
| 1185840000000 | 681.49 |
| 1185926400000 | 669.33 |
| 1186012800000 | 674.58 |
| 1186099200000 | 671.3 |
| 1186358400000 | 659.9 |
| 1186444800000 | 662.71 |
| 1186531200000 | 674.38 |
| 1186617600000 | 656.2 |
| 1186704000000 | 638.14 |
| 1186963200000 | 649.04 |
| 1187049600000 | 638.59 |
| 1187136000000 | 630.8099 |
| 1187222400000 | 602.3 |
| 1187308800000 | 611.63 |
| 1187568000000 | 614.33 |
| 1187654400000 | 616.65 |
| 1187740800000 | 633.64 |
| 1187827200000 | 637.27 |
| 1187913600000 | 644.88 |
| 1188172800000 | 647.66 |
| 1188259200000 | 636.41 |
| 1188345600000 | 642.26 |
| 1188432000000 | 648.49 |
| 1188518400000 | 657.61 |
| 1188777600000 | 660.91 |
| 1188864000000 | 661.33 |
| 1188950400000 | 649.13 |
| 1189036800000 | 644.1 |
| 1189123200000 | 627.0599 |
| 1189382400000 | 613.35 |
| 1189468800000 | 626.12 |
| 1189555200000 | 631.1799 |
| 1189641600000 | 632.12 |
| 1189728000000 | 616.52 |
| 1189987200000 | 599.63 |
| 1190073600000 | 617.59 |
| 1190160000000 | 645.58 |
| 1190246400000 | 645.33 |
| 1190332800000 | 650.79 |
| 1190592000000 | 648.39 |
| 1190678400000 | 633.52 |
| 1190764800000 | 638.61 |
| 1190851200000 | 652.04 |
| 1190937600000 | 656.89 |
| 1191196800000 | 666.95 |
| 1191283200000 | 673.48 |
| 1191369600000 | 682.38 |
| 1191456000000 | 677.02 |
| 1191542400000 | 680.55 |
| 1191801600000 | 674.98 |
| 1191888000000 | 675.5599 |
| 1191974400000 | 682.9299 |
| 1192060800000 | 688.3099 |
| 1192147200000 | 673.67 |
| 1192406400000 | 670.71 |
| 1192492800000 | 657.09 |
| 1192579200000 | 667.47 |
| 1192665600000 | 661.53 |
| 1192752000000 | 656.59 |
| 1193011200000 | 637.27 |
| 1193097600000 | 655.02 |
| 1193184000000 | 655.22 |
| 1193270400000 | 671.98 |
| 1193356800000 | 679.46 |
| 1193616000000 | 686.65 |
| 1193702400000 | 683.2 |
| 1193788800000 | 690.1799 |
| 1193875200000 | 679.63 |
| 1193961600000 | 676.92 |
| 1194220800000 | 671.45 |
| 1194307200000 | 681.78 |
| 1194393600000 | 681.24 |
| 1194480000000 | 681.69 |
| 1194566400000 | 671.27 |
| 1194825600000 | 664.75 |
| 1194912000000 | 660.28 |
| 1194998400000 | 674.8 |
| 1195084800000 | 663.85 |
| 1195171200000 | 659.98 |
| 1195430400000 | 639.02 |
| 1195516800000 | 654.5599 |
| 1195603200000 | 634.37 |
| 1195689600000 | 636.54 |
| 1195776000000 | 645.77 |
| 1196035200000 | 643.05 |
| 1196121600000 | 638.24 |
| 1196208000000 | 650.02 |
| 1196294400000 | 658.33 |
| 1196380800000 | 664.47 |
| 1196640000000 | 656.28 |
| 1196726400000 | 644.65 |
| 1196812800000 | 656.91 |
| 1196899200000 | 654.66 |
| 1196985600000 | 665.61 |
| 1197244800000 | 686.57 |
| 1197331200000 | 688.52 |
| 1197417600000 | 688.7 |
| 1197504000000 | 663.45 |
| 1197590400000 | 660 |
| 1197849600000 | 639.8099 |
| 1197936000000 | 635.88 |
| 1198022400000 | 624.98 |
| 1198108800000 | 612.96 |
| 1198195200000 | 628.37 |
| 1198454400000 | 630.54 |
| 1198713600000 | 636.83 |
| 1198800000000 | 641.87 |
| 1199059200000 | 638.46 |
| 1199232000000 | 629.48 |
| 1199318400000 | 619.9 |
| 1199404800000 | 605.42 |
| 1199664000000 | 587.13 |
| 1199750400000 | 593.16 |
| 1199836800000 | 578.91 |
| 1199923200000 | 577.87 |
| 1200009600000 | 584.51 |
| 1200268800000 | 601 |
| 1200355200000 | 580.15 |
| 1200441600000 | 571.46 |
| 1200528000000 | 564.58 |
| 1200614400000 | 562.1799 |
| 1200873600000 | 527.85 |
| 1200960000000 | 554.32 |
| 1201046400000 | 540.55 |
| 1201132800000 | 577.16 |
| 1201219200000 | 568.87 |
| 1201478400000 | 562.86 |
| 1201564800000 | 573.94 |
| 1201651200000 | 569.99 |
| 1201737600000 | 566.57 |
| 1201824000000 | 591.13 |
| 1202083200000 | 596.71 |
| 1202169600000 | 560.29 |
| 1202256000000 | 561.26 |
| 1202342400000 | 540.27 |
| 1202428800000 | 542.11 |
| 1202688000000 | 536.52 |
| 1202774400000 | 558.62 |
| 1202860800000 | 559.24 |
| 1202947200000 | 567.84 |
| 1203033600000 | 564.4299 |
| 1203292800000 | 573.8099 |
| 1203379200000 | 582.16 |
| 1203465600000 | 571.72 |
| 1203552000000 | 584.33 |
| 1203638400000 | 580.1 |
| 1203897600000 | 589.96 |
| 1203984000000 | 602.96 |
| 1204070400000 | 607.55 |
| 1204156800000 | 598.37 |
| 1204243200000 | 590.41 |
| 1204502400000 | 580.66 |
| 1204588800000 | 573.71 |
| 1204675200000 | 589.63 |
| 1204761600000 | 582.72 |
| 1204848000000 | 579.54 |
| 1205107200000 | 569.83 |
| 1205193600000 | 579.11 |
| 1205280000000 | 591.21 |
| 1205366400000 | 583.75 |
| 1205452800000 | 579.89 |
| 1205712000000 | 564.0599 |
| 1205798400000 | 585.16 |
| 1205884800000 | 574.07 |
| 1205971200000 | 564.38 |
| 1206403200000 | 591.36 |
| 1206489600000 | 596.86 |
| 1206576000000 | 605.84 |
| 1206662400000 | 600.9299 |
| 1206921600000 | 608.02 |
| 1207008000000 | 617.09 |
| 1207094400000 | 623.74 |
| 1207180800000 | 620.1 |
| 1207267200000 | 625.6799 |
| 1207526400000 | 629.64 |
| 1207612800000 | 617.75 |
| 1207699200000 | 616.62 |
| 1207785600000 | 611.57 |
| 1207872000000 | 606.29 |
| 1208131200000 | 600.77 |
| 1208217600000 | 600.86 |
| 1208304000000 | 622.72 |
| 1208390400000 | 619.89 |
| 1208476800000 | 623.86 |
| 1208736000000 | 621.95 |
| 1208822400000 | 616.46 |
| 1208908800000 | 624.36 |
| 1208995200000 | 617.23 |
| 1209081600000 | 626.03 |
| 1209340800000 | 631.37 |
| 1209427200000 | 618.73 |
| 1209513600000 | 615.77 |
| 1209600000000 | 611 |
| 1209686400000 | 617.6799 |
| 1209945600000 | 622.37 |
| 1210032000000 | 617.23 |
| 1210118400000 | 622.63 |
| 1210204800000 | 623.6799 |
| 1210291200000 | 617.47 |
| 1210550400000 | 622.45 |
| 1210636800000 | 618.77 |
| 1210723200000 | 626.2 |
| 1210809600000 | 630.54 |
| 1210896000000 | 644.34 |
| 1211155200000 | 650.82 |
| 1211241600000 | 646.05 |
| 1211328000000 | 643.66 |
| 1211414400000 | 644.37 |
| 1211500800000 | 631.6799 |
| 1211760000000 | 632.94 |
| 1211846400000 | 630.49 |
| 1211932800000 | 630.4299 |
| 1212019200000 | 622.04 |
| 1212105600000 | 629.54 |
| 1212364800000 | 621.29 |
| 1212451200000 | 619.66 |
| 1212537600000 | 608.25 |
| 1212624000000 | 611.86 |
| 1212710400000 | 603.99 |
| 1212969600000 | 592 |
| 1213056000000 | 577.5599 |
| 1213142400000 | 566.29 |
| 1213228800000 | 565.17 |
| 1213315200000 | 564.92 |
| 1213574400000 | 567.22 |
| 1213660800000 | 566.1799 |
| 1213747200000 | 550.67 |
| 1213833600000 | 546.09 |
| 1213920000000 | 542.13 |
| 1214179200000 | 530.47 |
| 1214265600000 | 522.67 |
| 1214352000000 | 540.25 |
| 1214438400000 | 525.59 |
| 1214524800000 | 529.65 |
| 1214784000000 | 527.66 |
| 1214870400000 | 507.83 |
| 1214956800000 | 494.46 |
| 1215043200000 | 496.61 |
| 1215129600000 | 490.98 |
| 1215388800000 | 497.85 |
| 1215475200000 | 483.69 |
| 1215561600000 | 496.06 |
| 1215648000000 | 480.53 |
| 1215734400000 | 462.73 |
| 1215993600000 | 472.76 |
| 1216080000000 | 459.95 |
| 1216166400000 | 461.25 |
| 1216252800000 | 490.8 |
| 1216339200000 | 501.28 |
| 1216598400000 | 505.26 |
| 1216684800000 | 498.12 |
| 1216771200000 | 503.21 |
| 1216857600000 | 483.42 |
| 1216944000000 | 486.51 |
| 1217203200000 | 478.26 |
| 1217289600000 | 470.66 |
| 1217376000000 | 477.9 |
| 1217462400000 | 477.97 |
| 1217548800000 | 465.49 |
| 1217808000000 | 458.79 |
| 1217894400000 | 473.13 |
| 1217980800000 | 483.14 |
| 1218067200000 | 484.15 |
| 1218153600000 | 483.01 |
| 1218412800000 | 496.44 |
| 1218499200000 | 492.02 |
| 1218585600000 | 473.18 |
| 1218672000000 | 475.57 |
| 1218758400000 | 473.76 |
| 1219017600000 | 473.87 |
| 1219104000000 | 454.17 |
| 1219190400000 | 453.38 |
| 1219276800000 | 449.45 |
| 1219363200000 | 461.73 |
| 1219622400000 | 454.03 |
| 1219708800000 | 451.98 |
| 1219795200000 | 456.33 |
| 1219881600000 | 464.94 |
| 1219968000000 | 469.05 |
| 1220227200000 | 463.5 |
| 1220313600000 | 478.34 |
| 1220400000000 | 469.25 |
| 1220486400000 | 449.97 |
| 1220572800000 | 433.27 |
| 1220832000000 | 450.28 |
| 1220918400000 | 439.07 |
| 1221004800000 | 434.79 |
| 1221091200000 | 422.68 |
| 1221177600000 | 436.71 |
| 1221436800000 | 426.33 |
| 1221523200000 | 420.27 |
| 1221609600000 | 410.58 |
| 1221696000000 | 414.48 |
| 1221782400000 | 455.83 |
| 1222041600000 | 444.78 |
| 1222128000000 | 432.07 |
| 1222214400000 | 426.64 |
| 1222300800000 | 436.34 |
| 1222387200000 | 423.03 |
| 1222646400000 | 388.77 |
| 1222732800000 | 385.2 |
| 1222819200000 | 380.52 |
| 1222905600000 | 363.91 |
| 1222992000000 | 372.05 |
| 1223251200000 | 335.35 |
| 1223337600000 | 334.73 |
| 1223424000000 | 324.94 |
| 1223510400000 | 327.51 |
| 1223596800000 | 305.22 |
| 1223856000000 | 343.39 |
| 1223942400000 | 355.52 |
| 1224028800000 | 319.5299 |
| 1224115200000 | 294.13 |
| 1224201600000 | 292.57 |
| 1224460800000 | 301.08 |
| 1224547200000 | 307.5899 |
| 1224633600000 | 281.35 |
| 1224720000000 | 276.73 |
| 1224806400000 | 264.29 |
| 1225065600000 | 250.67 |
| 1225152000000 | 255.4 |
| 1225238400000 | 290.75 |
| 1225324800000 | 299.22 |
| 1225411200000 | 300.71 |
| 1225670400000 | 305.43 |
| 1225756800000 | 325.05 |
| 1225843200000 | 324.33 |
| 1225929600000 | 291.7 |
| 1226016000000 | 295.41 |
| 1226275200000 | 304.82 |
| 1226361600000 | 285.52 |
| 1226448000000 | 275.4 |
| 1226534400000 | 274.5299 |
| 1226620800000 | 280.61 |
| 1226880000000 | 272.18 |
| 1226966400000 | 266.93 |
| 1227052800000 | 255.56 |
| 1227139200000 | 243.17 |
| 1227225600000 | 242.15 |
| 1227484800000 | 275.3399 |
| 1227571200000 | 289.44 |
| 1227657600000 | 285.91 |
| 1227744000000 | 294.99 |
| 1227830400000 | 290.75 |
| 1228089600000 | 272.57 |
| 1228176000000 | 283.57 |
| 1228262400000 | 280.49 |
| 1228348800000 | 284.2 |
| 1228435200000 | 270.02 |
| 1228694400000 | 298.75 |
| 1228780800000 | 307.2799 |
| 1228867200000 | 315.97 |
| 1228953600000 | 319.46 |
| 1229040000000 | 313.72 |
| 1229299200000 | 322.22 |
| 1229385600000 | 323.83 |
| 1229472000000 | 343.67 |
| 1229558400000 | 343.98 |
| 1229644800000 | 325.86 |
| 1229904000000 | 319.05 |
| 1229990400000 | 319.65 |
| 1230076800000 | 319.54 |
| 1230508800000 | 327.76 |
| 1230595200000 | 332.81 |
| 1230681600000 | 328.06 |
| 1230854400000 | 338.88 |
| 1231113600000 | 338.39 |
| 1231200000000 | 342.87 |
| 1231286400000 | 350.38 |
| 1231372800000 | 346.2799 |
| 1231459200000 | 340.11 |
| 1231718400000 | 323.68 |
| 1231804800000 | 310.46 |
| 1231891200000 | 291.49 |
| 1231977600000 | 288.12 |
| 1232064000000 | 298.31 |
| 1232323200000 | 292.36 |
| 1232409600000 | 277.89 |
| 1232496000000 | 276.55 |
| 1232582400000 | 276.81 |
| 1232668800000 | 267.43 |
| 1232928000000 | 283.74 |
| 1233014400000 | 282.1 |
| 1233100800000 | 295.25 |
| 1233187200000 | 283.91 |
| 1233273600000 | 276.68 |
| 1233532800000 | 269.81 |
| 1233619200000 | 276.69 |
| 1233705600000 | 289.65 |
| 1233792000000 | 288.52 |
| 1233878400000 | 302.64 |
| 1234137600000 | 312.17 |
| 1234224000000 | 299.42 |
| 1234310400000 | 297.01 |
| 1234396800000 | 286.71 |
| 1234483200000 | 293.56 |
| 1234742400000 | 283.83 |
| 1234828800000 | 265.67 |
| 1234915200000 | 264.19 |
| 1235001600000 | 267.63 |
| 1235088000000 | 248.49 |
| 1235347200000 | 246.1 |
| 1235433600000 | 242.79 |
| 1235520000000 | 242.42 |
| 1235606400000 | 245.84 |
| 1235692800000 | 241.1 |
| 1235952000000 | 229.5 |
| 1236038400000 | 226.52 |
| 1236124800000 | 245.18 |
| 1236211200000 | 231.22 |
| 1236297600000 | 231.01 |
| 1236556800000 | 223.82 |
| 1236643200000 | 240.78 |
| 1236729600000 | 247.69 |
| 1236816000000 | 252.17 |
| 1236902400000 | 252.54 |
| 1237161600000 | 263.5 |
| 1237248000000 | 261.37 |
| 1237334400000 | 261.97 |
| 1237420800000 | 277.92 |
| 1237507200000 | 276.65 |
| 1237766400000 | 283.38 |
| 1237852800000 | 281.12 |
| 1237939200000 | 284.92 |
| 1238025600000 | 284.06 |
| 1238112000000 | 275.11 |
| 1238371200000 | 260.77 |
| 1238457600000 | 272.69 |
| 1238544000000 | 280.38 |
| 1238630400000 | 305.51 |
| 1238716800000 | 307.6 |
| 1238976000000 | 303.33 |
| 1239062400000 | 293.2799 |
| 1239148800000 | 296.32 |
| 1239235200000 | 304.74 |
| 1239667200000 | 314.8399 |
| 1239753600000 | 307.65 |
| 1239840000000 | 316.47 |
| 1239926400000 | 320.49 |
| 1240185600000 | 300.71 |
| 1240272000000 | 301.67 |
| 1240358400000 | 321.49 |
| 1240444800000 | 322.51 |
| 1240531200000 | 331.99 |
| 1240790400000 | 333.19 |
| 1240876800000 | 323.87 |
| 1240963200000 | 337.22 |
| 1241049600000 | 345.26 |
| 1241136000000 | 345.51 |
| 1241395200000 | 356.93 |
| 1241481600000 | 359.55 |
| 1241568000000 | 357.71 |
| 1241654400000 | 353.2 |
| 1241740800000 | 360.35 |
| 1242000000000 | 351.98 |
| 1242086400000 | 349.55 |
| 1242172800000 | 334.86 |
| 1242259200000 | 340.52 |
| 1242345600000 | 347.06 |
| 1242604800000 | 350.35 |
| 1242691200000 | 366.49 |
| 1242777600000 | 374 |
| 1242864000000 | 363.71 |
| 1242950400000 | 369.16 |
| 1243209600000 | 368.8 |
| 1243296000000 | 367.8399 |
| 1243382400000 | 369.15 |
| 1243468800000 | 358.52 |
| 1243555200000 | 363.6 |
| 1243814400000 | 376.73 |
| 1243900800000 | 386.65 |
| 1243987200000 | 371.62 |
| 1244073600000 | 369.42 |
| 1244160000000 | 367.96 |
| 1244419200000 | 357.38 |
| 1244505600000 | 361.65 |
| 1244592000000 | 366.29 |
| 1244678400000 | 369.11 |
| 1244764800000 | 368.93 |
| 1245024000000 | 356.97 |
| 1245110400000 | 357.2 |
| 1245196800000 | 343.79 |
| 1245283200000 | 347.63 |
| 1245369600000 | 353.46 |
| 1245628800000 | 335.51 |
| 1245715200000 | 338.8399 |
| 1245801600000 | 349.3399 |
| 1245888000000 | 346.0899 |
| 1245974400000 | 351.42 |
| 1246233600000 | 359.8399 |
| 1246320000000 | 354.4 |
| 1246406400000 | 361.64 |
| 1246492800000 | 347.36 |
| 1246579200000 | 347.31 |
| 1246838400000 | 337.8 |
| 1246924800000 | 339.66 |
| 1247011200000 | 335.57 |
| 1247097600000 | 340.25 |
| 1247184000000 | 331.79 |
| 1247443200000 | 339.13 |
| 1247529600000 | 342.74 |
| 1247616000000 | 354.16 |
| 1247702400000 | 356.5 |
| 1247788800000 | 360.72 |
| 1248048000000 | 369.29 |
| 1248134400000 | 375.69 |
| 1248220800000 | 375.16 |
| 1248307200000 | 386.25 |
| 1248393600000 | 385.61 |
| 1248652800000 | 386.86 |
| 1248739200000 | 379.8399 |
| 1248825600000 | 382.2 |
| 1248912000000 | 392.2799 |
| 1248998400000 | 395.87 |
| 1249257600000 | 411.81 |
| 1249344000000 | 409.16 |
| 1249430400000 | 406.27 |
| 1249516800000 | 405.15 |
| 1249603200000 | 403.98 |
| 1249862400000 | 403.27 |
| 1249948800000 | 397.2 |
| 1250035200000 | 404.27 |
| 1250121600000 | 415.66 |
| 1250208000000 | 410.22 |
| 1250467200000 | 395.9 |
| 1250553600000 | 401.66 |
| 1250640000000 | 403.71 |
| 1250726400000 | 417.52 |
| 1250812800000 | 432.31 |
| 1251072000000 | 441.99 |
| 1251158400000 | 446.83 |
| 1251244800000 | 432.83 |
| 1251331200000 | 429.37 |
| 1251417600000 | 440.86 |
| 1251676800000 | 435.73 |
| 1251763200000 | 424.85 |
| 1251849600000 | 416.75 |
| 1251936000000 | 420.57 |
| 1252022400000 | 426.79 |
| 1252281600000 | 437.23 |
| 1252368000000 | 445.78 |
| 1252454400000 | 455.27 |
| 1252540800000 | 453.2 |
| 1252627200000 | 460.72 |
| 1252886400000 | 458.81 |
| 1252972800000 | 459.41 |
| 1253059200000 | 471.19 |
| 1253145600000 | 477.98 |
| 1253232000000 | 479.86 |
| 1253491200000 | 468.23 |
| 1253577600000 | 473.11 |
| 1253664000000 | 471.41 |
| 1253750400000 | 459.99 |
| 1253836800000 | 454.23 |
| 1254096000000 | 462.95 |
| 1254182400000 | 458.99 |
| 1254268800000 | 460.28 |
| 1254355200000 | 449.07 |
| 1254441600000 | 440.89 |
| 1254700800000 | 448.59 |
| 1254787200000 | 466.45 |
| 1254873600000 | 464.7 |
| 1254960000000 | 477.66 |
| 1255046400000 | 476.87 |
| 1255305600000 | 486.05 |
| 1255392000000 | 479.6 |
| 1255478400000 | 491.77 |
| 1255564800000 | 493.45 |
| 1255651200000 | 484.58 |
| 1255910400000 | 493.18 |
| 1255996800000 | 485.41 |
| 1256083200000 | 485.07 |
| 1256169600000 | 476.79 |
| 1256256000000 | 474.99 |
| 1256515200000 | 461.99 |
| 1256601600000 | 456.04 |
| 1256688000000 | 435.3 |
| 1256774400000 | 452.19 |
| 1256860800000 | 434.54 |
| 1257120000000 | 442.59 |
| 1257206400000 | 434.33 |
| 1257292800000 | 453.08 |
| 1257379200000 | 462.09 |
| 1257465600000 | 458.42 |
| 1257724800000 | 472.54 |
| 1257811200000 | 471.43 |
| 1257897600000 | 475.52 |
| 1257984000000 | 470.92 |
| 1258070400000 | 473.44 |
| 1258329600000 | 486.11 |
| 1258416000000 | 475.22 |
| 1258502400000 | 480.83 |
| 1258588800000 | 465.11 |
| 1258675200000 | 461.96 |
| 1258934400000 | 477.69 |
| 1259020800000 | 472.87 |
| 1259107200000 | 478.18 |
| 1259193600000 | 456.48 |
| 1259280000000 | 463.12 |
| 1259539200000 | 457.78 |
| 1259625600000 | 478.72 |
| 1259712000000 | 482.38 |
| 1259798400000 | 483.15 |
| 1259884800000 | 481.69 |
| 1260144000000 | 480.11 |
| 1260230400000 | 467.58 |
| 1260316800000 | 463.66 |
| 1260403200000 | 466.93 |
| 1260489600000 | 466.48 |
| 1260748800000 | 471.99 |
| 1260835200000 | 468.29 |
| 1260921600000 | 472.49 |
| 1261008000000 | 461.72 |
| 1261094400000 | 456.36 |
| 1261353600000 | 464.53 |
| 1261440000000 | 466 |
| 1261526400000 | 471.02 |
| 1261612800000 | 470.55 |
| 1261958400000 | 474.19 |
| 1262044800000 | 479.45 |
| 1262131200000 | 473.74 |
| 1262217600000 | 473.87 |
| 1262563200000 | 485.94 |
| 1262649600000 | 486.36 |
| 1262736000000 | 488.1 |
| 1262822400000 | 485.12 |
| 1262908800000 | 488.91 |
| 1263168000000 | 497.83 |
| 1263254400000 | 490.03 |
| 1263340800000 | 491.8 |
| 1263427200000 | 494.48 |
| 1263513600000 | 484.71 |
| 1263772800000 | 487.33 |
| 1263859200000 | 485.99 |
| 1263945600000 | 470.2 |
| 1264032000000 | 458.51 |
| 1264118400000 | 456.64 |
| 1264377600000 | 454.74 |
| 1264464000000 | 453.45 |
| 1264550400000 | 442.32 |
| 1264636800000 | 432.81 |
| 1264723200000 | 439.19 |
| 1264982400000 | 439.44 |
| 1265068800000 | 448.97 |
| 1265155200000 | 448.38 |
| 1265241600000 | 428.78 |
| 1265328000000 | 413.33 |
| 1265587200000 | 415.21 |
| 1265673600000 | 418.88 |
| 1265760000000 | 419.22 |
| 1265846400000 | 411.72 |
| 1265932800000 | 405.24 |
| 1266192000000 | 405.2 |
| 1266278400000 | 413.1 |
| 1266364800000 | 421.69 |
| 1266451200000 | 423.7 |
| 1266537600000 | 419.98 |
| 1266796800000 | 420.69 |
| 1266883200000 | 414.15 |
| 1266969600000 | 411.99 |
| 1267056000000 | 401.04 |
| 1267142400000 | 411.97 |
| 1267401600000 | 414.37 |
| 1267488000000 | 421.72 |
| 1267574400000 | 431.71 |
| 1267660800000 | 431.59 |
| 1267747200000 | 439.59 |
| 1268006400000 | 441.32 |
| 1268092800000 | 439.52 |
| 1268179200000 | 446.69 |
| 1268265600000 | 446.46 |
| 1268352000000 | 451.11 |
| 1268611200000 | 443.33 |
| 1268697600000 | 450.63 |
| 1268784000000 | 459.15 |
| 1268870400000 | 452.84 |
| 1268956800000 | 448.23 |
| 1269216000000 | 446.67 |
| 1269302400000 | 453.11 |
| 1269388800000 | 442.82 |
| 1269475200000 | 446.24 |
| 1269561600000 | 446.89 |
| 1269820800000 | 448.76 |
| 1269907200000 | 446.68 |
| 1269993600000 | 449.71 |
| 1270080000000 | 457.8 |
| 1270512000000 | 456.69 |
| 1270598400000 | 455.12 |
| 1270684800000 | 450.54 |
| 1270771200000 | 464.33 |
| 1271030400000 | 469.42 |
| 1271116800000 | 464.08 |
| 1271203200000 | 472.24 |
| 1271289600000 | 471.34 |
| 1271376000000 | 467.32 |
| 1271635200000 | 462.28 |
| 1271721600000 | 469.18 |
| 1271808000000 | 465.28 |
| 1271894400000 | 454.62 |
| 1271980800000 | 470.68 |
| 1272240000000 | 474.07 |
| 1272326400000 | 454.81 |
| 1272412800000 | 443.46 |
| 1272499200000 | 455.96 |
| 1272585600000 | 457.26 |
| 1272844800000 | 453.81 |
| 1272931200000 | 429.85 |
| 1273017600000 | 412.65 |
| 1273104000000 | 399.35 |
| 1273190400000 | 382.57 |
| 1273449600000 | 422.13 |
| 1273536000000 | 415.43 |
| 1273622400000 | 422.7 |
| 1273708800000 | 417.35 |
| 1273795200000 | 395.64 |
| 1274054400000 | 387.32 |
| 1274140800000 | 395.93 |
| 1274227200000 | 379.56 |
| 1274313600000 | 368.94 |
| 1274400000000 | 374.95 |
| 1274659200000 | 371.73 |
| 1274745600000 | 352.8399 |
| 1274832000000 | 363.05 |
| 1274918400000 | 378.67 |
| 1275004800000 | 377.7799 |
| 1275264000000 | 377.16 |
| 1275350400000 | 378.91 |
| 1275436800000 | 375.26 |
| 1275523200000 | 381.36 |
| 1275609600000 | 365.91 |
| 1275868800000 | 361.54 |
| 1275955200000 | 357.54 |
| 1276041600000 | 370.16 |
| 1276128000000 | 384.37 |
| 1276214400000 | 386.5899 |
| 1276473600000 | 398.82 |
| 1276560000000 | 403.63 |
| 1276646400000 | 400.31 |
| 1276732800000 | 402.94 |
| 1276819200000 | 404.56 |
| 1277078400000 | 410.38 |
| 1277164800000 | 402.74 |
| 1277251200000 | 392.0899 |
| 1277337600000 | 385.18 |
| 1277424000000 | 379.18 |
| 1277683200000 | 388.31 |
| 1277769600000 | 366.91 |
| 1277856000000 | 368.23 |
| 1277942400000 | 363.0299 |
| 1278028800000 | 368.64 |
| 1278288000000 | 366.94 |
| 1278374400000 | 379.65 |
| 1278460800000 | 375.8399 |
| 1278547200000 | 380.64 |
| 1278633600000 | 380 |
| 1278892800000 | 379.77 |
| 1278979200000 | 391.7799 |
| 1279065600000 | 392.7799 |
| 1279152000000 | 392.7 |
| 1279238400000 | 383.61 |
| 1279497600000 | 380.72 |
| 1279584000000 | 378.14 |
| 1279670400000 | 383.54 |
| 1279756800000 | 398.26 |
| 1279843200000 | 397.62 |
| 1280102400000 | 404.64 |
| 1280188800000 | 405.77 |
| 1280275200000 | 403.41 |
| 1280361600000 | 408.9 |
| 1280448000000 | 400.33 |
| 1280707200000 | 417.02 |
| 1280793600000 | 416.36 |
| 1280880000000 | 412.5 |
| 1280966400000 | 414.6 |
| 1281052800000 | 412.27 |
| 1281312000000 | 416.67 |
| 1281398400000 | 404.74 |
| 1281484800000 | 386.8399 |
| 1281571200000 | 380.51 |
| 1281657600000 | 376.23 |
| 1281916800000 | 380.68 |
| 1282003200000 | 390.41 |
| 1282089600000 | 390.65 |
| 1282176000000 | 380.47 |
| 1282262400000 | 367.76 |
| 1282521600000 | 368.92 |
| 1282608000000 | 354.23 |
| 1282694400000 | 351.05 |
| 1282780800000 | 356.9 |
| 1282867200000 | 360.31 |
| 1283126400000 | 358.35 |
| 1283212800000 | 359.82 |
| 1283299200000 | 375.6 |
| 1283385600000 | 378.41 |
| 1283472000000 | 383.77 |
| 1283731200000 | 385.74 |
| 1283817600000 | 378.64 |
| 1283904000000 | 381.5 |
| 1283990400000 | 384.97 |
| 1284076800000 | 383.49 |
| 1284336000000 | 392.5299 |
| 1284422400000 | 394.7799 |
| 1284508800000 | 394.06 |
| 1284595200000 | 391.65 |
| 1284681600000 | 391.81 |
| 1284940800000 | 397.9 |
| 1285027200000 | 403.55 |
| 1285113600000 | 406.37 |
| 1285200000000 | 400.99 |
| 1285286400000 | 409.38 |
| 1285545600000 | 409.37 |
| 1285632000000 | 411.39 |
| 1285718400000 | 411.55 |
| 1285804800000 | 411.3399 |
| 1285891200000 | 410.39 |
| 1286150400000 | 405.71 |
| 1286236800000 | 419.58 |
| 1286323200000 | 426.95 |
| 1286409600000 | 422.88 |
| 1286496000000 | 424.04 |
| 1286755200000 | 426.32 |
| 1286841600000 | 422.01 |
| 1286928000000 | 432.31 |
| 1287014400000 | 438.89 |
| 1287100800000 | 435.99 |
| 1287360000000 | 432.98 |
| 1287446400000 | 424.8 |
| 1287532800000 | 433.48 |
| 1287619200000 | 441.92 |
| 1287705600000 | 435.69 |
| 1287964800000 | 437.99 |
| 1288051200000 | 432.21 |
| 1288137600000 | 425.24 |
| 1288224000000 | 429.25 |
| 1288310400000 | 426.93 |
| 1288569600000 | 428.87 |
| 1288656000000 | 434.5 |
| 1288742400000 | 434.8 |
| 1288828800000 | 455.88 |
| 1288915200000 | 451.6 |
| 1289174400000 | 449.16 |
| 1289260800000 | 456.21 |
| 1289347200000 | 447.43 |
| 1289433600000 | 440.34 |
| 1289520000000 | 438.36 |
| 1289779200000 | 441.31 |
| 1289865600000 | 428.58 |
| 1289952000000 | 432.47 |
| 1290038400000 | 444.52 |
| 1290124800000 | 448.39 |
| 1290384000000 | 444.69 |
| 1290470400000 | 430.73 |
| 1290556800000 | 432.61 |
| 1290643200000 | 432.02 |
| 1290729600000 | 425.89 |
| 1290988800000 | 413.75 |
| 1291075200000 | 409.6 |
| 1291161600000 | 419.84 |
| 1291248000000 | 435.8 |
| 1291334400000 | 444.92 |
| 1291593600000 | 441.01 |
| 1291680000000 | 452.13 |
| 1291766400000 | 447.51 |
| 1291852800000 | 448.63 |
| 1291939200000 | 450.29 |
| 1292198400000 | 459.68 |
| 1292284800000 | 461.77 |
| 1292371200000 | 457.28 |
| 1292457600000 | 454.21 |
| 1292544000000 | 453.62 |
| 1292803200000 | 455.49 |
| 1292889600000 | 463.29 |
| 1292976000000 | 459.52 |
| 1293062400000 | 455.7 |
| 1293148800000 | 455.77 |
| 1293408000000 | 454.87 |
| 1293494400000 | 455.52 |
| 1293580800000 | 460.39 |
| 1293667200000 | 461.57 |
| 1293753600000 | 464.05 |
| 1294012800000 | 470.48 |
| 1294099200000 | 465.74 |
| 1294185600000 | 452.88 |
| 1294272000000 | 445.71 |
| 1294358400000 | 440.93 |
| 1294617600000 | 435.73 |
| 1294704000000 | 444.55 |
| 1294790400000 | 456.09 |
| 1294876800000 | 462.21 |
| 1294963200000 | 466.04 |
| 1295222400000 | 459.8 |
| 1295308800000 | 468.75 |
| 1295395200000 | 468.17 |
| 1295481600000 | 464.05 |
| 1295568000000 | 474.98 |
| 1295827200000 | 482.76 |
| 1295913600000 | 482.92 |
| 1296000000000 | 485.74 |
| 1296086400000 | 486.18 |
| 1296172800000 | 477.33 |
| 1296432000000 | 478.58 |
| 1296518400000 | 485.21 |
| 1296604800000 | 481.11 |
| 1296691200000 | 472.93 |
| 1296777600000 | 478.73 |
| 1297036800000 | 484.05 |
| 1297123200000 | 488.28 |
| 1297209600000 | 488.97 |
| 1297296000000 | 483.59 |
| 1297382400000 | 485.86 |
| 1297641600000 | 484.21 |
| 1297728000000 | 483.4 |
| 1297814400000 | 484.56 |
| 1297900800000 | 486.06 |
| 1297987200000 | 496.07 |
| 1298246400000 | 489.66 |
| 1298332800000 | 484.55 |
| 1298419200000 | 480.24 |
| 1298505600000 | 479.76 |
| 1298592000000 | 487.92 |
| 1298851200000 | 494.54 |
| 1298937600000 | 491.5 |
| 1299024000000 | 491.18 |
| 1299110400000 | 497.61 |
| 1299196800000 | 495.12 |
| 1299456000000 | 496.81 |
| 1299542400000 | 496.47 |
| 1299628800000 | 494.82 |
| 1299715200000 | 484.32 |
| 1299801600000 | 479.44 |
| 1300060800000 | 479.76 |
| 1300147200000 | 471.1 |
| 1300233600000 | 460.85 |
| 1300320000000 | 475.09 |
| 1300406400000 | 482.42 |
| 1300665600000 | 493.98 |
| 1300752000000 | 491.16 |
| 1300838400000 | 493.73 |
| 1300924800000 | 504.62 |
| 1301011200000 | 505.06 |
| 1301270400000 | 504.15 |
| 1301356800000 | 505.91 |
| 1301443200000 | 509.48 |
| 1301529600000 | 509.16 |
| 1301616000000 | 514.63 |
| 1301875200000 | 519.23 |
| 1301961600000 | 517.2 |
| 1302048000000 | 523.66 |
| 1302134400000 | 518.27 |
| 1302220800000 | 528.63 |
| 1302480000000 | 521.35 |
| 1302566400000 | 515.4299 |
| 1302652800000 | 524.53 |
| 1302739200000 | 519.22 |
| 1302825600000 | 517.21 |
| 1303084800000 | 499.62 |
| 1303171200000 | 505.15 |
| 1303257600000 | 525.19 |
| 1303344000000 | 534.94 |
| 1303776000000 | 539.6 |
| 1303862400000 | 541.8099 |
| 1303948800000 | 550.84 |
| 1304035200000 | 552.49 |
| 1304294400000 | 556.14 |
| 1304380800000 | 553.13 |
| 1304467200000 | 544.72 |
| 1304553600000 | 528.84 |
| 1304640000000 | 532.25 |
| 1304899200000 | 520.21 |
| 1304985600000 | 530.3099 |
| 1305072000000 | 526.5599 |
| 1305158400000 | 518.78 |
| 1305244800000 | 515.58 |
| 1305504000000 | 516.67 |
| 1305590400000 | 504.54 |
| 1305676800000 | 509.96 |
| 1305763200000 | 515.35 |
| 1305849600000 | 509.65 |
| 1306108800000 | 493.79 |
| 1306195200000 | 498.83 |
| 1306281600000 | 498.63 |
| 1306368000000 | 499.6 |
| 1306454400000 | 510.87 |
| 1306713600000 | 508.06 |
| 1306800000000 | 521.09 |
| 1306886400000 | 518.4 |
| 1306972800000 | 512.87 |
| 1307059200000 | 513.44 |
| 1307318400000 | 510.76 |
| 1307404800000 | 513.1 |
| 1307491200000 | 504.26 |
| 1307577600000 | 506.65 |
| 1307664000000 | 492.38 |
| 1307923200000 | 494.03 |
| 1308009600000 | 503.38 |
| 1308096000000 | 489.15 |
| 1308182400000 | 482.8 |
| 1308268800000 | 489.43 |
| 1308528000000 | 483.79 |
| 1308614400000 | 497.06 |
| 1308700800000 | 494.91 |
| 1308787200000 | 475.6 |
| 1308873600000 | 473.89 |
| 1309132800000 | 477.06 |
| 1309219200000 | 481.82 |
| 1309305600000 | 497.66 |
| 1309392000000 | 510.37 |
| 1309478400000 | 512.67 |
| 1309737600000 | 511.97 |
| 1309824000000 | 505.26 |
| 1309910400000 | 497.4 |
| 1309996800000 | 501.11 |
| 1310083200000 | 489.29 |
| 1310342400000 | 469.01 |
| 1310428800000 | 462.51 |
| 1310515200000 | 475.24 |
| 1310601600000 | 467.23 |
| 1310688000000 | 460.13 |
| 1310947200000 | 445.24 |
| 1311033600000 | 458.2 |
| 1311120000000 | 465.04 |
| 1311206400000 | 478.39 |
| 1311292800000 | 481.32 |
| 1311552000000 | 476.76 |
| 1311638400000 | 476.92 |
| 1311724800000 | 470.08 |
| 1311811200000 | 461.17 |
| 1311897600000 | 465.5 |
| 1312156800000 | 447.75 |
| 1312243200000 | 434.67 |
| 1312329600000 | 430.6 |
| 1312416000000 | 406.32 |
| 1312502400000 | 406.11 |
| 1312761600000 | 384.64 |
| 1312848000000 | 399.17 |
| 1312934400000 | 377.13 |
| 1313020800000 | 391.92 |
| 1313107200000 | 405.02 |
| 1313366400000 | 413.47 |
| 1313452800000 | 407.45 |
| 1313539200000 | 409.76 |
| 1313625600000 | 377.0299 |
| 1313712000000 | 375.24 |
| 1313971200000 | 375.76 |
| 1314057600000 | 380.22 |
| 1314144000000 | 390.23 |
| 1314230400000 | 386.73 |
| 1314316800000 | 381.95 |
| 1314576000000 | 398.3399 |
| 1314662400000 | 398.0899 |
| 1314748800000 | 416.81 |
| 1314835200000 | 411.94 |
| 1314921600000 | 395.7799 |
| 1315180800000 | 374.7799 |
| 1315267200000 | 367.18 |
| 1315353600000 | 381.19 |
| 1315440000000 | 380.58 |
| 1315526400000 | 356.25 |
| 1315785600000 | 340.83 |
| 1315872000000 | 346.4 |
| 1315958400000 | 353.22 |
| 1316044800000 | 369.3399 |
| 1316131200000 | 369.52 |
| 1316390400000 | 355.85 |
| 1316476800000 | 364.48 |
| 1316563200000 | 357.98 |
| 1316649600000 | 332.97 |
| 1316736000000 | 334.4 |
| 1316995200000 | 337.81 |
| 1317081600000 | 363.5299 |
| 1317168000000 | 355.94 |
| 1317254400000 | 365.56 |
| 1317340800000 | 352.23 |
| 1317600000000 | 348.16 |
| 1317686400000 | 333.77 |
| 1317772800000 | 348.92 |
| 1317859200000 | 365.57 |
| 1317945600000 | 367.66 |
| 1318204800000 | 382.62 |
| 1318291200000 | 380.69 |
| 1318377600000 | 395.39 |
| 1318464000000 | 389.3399 |
| 1318550400000 | 398.06 |
| 1318809600000 | 389.83 |
| 1318896000000 | 388.3 |
| 1318982400000 | 393.07 |
| 1319068800000 | 383.57 |
| 1319155200000 | 399.83 |
| 1319414400000 | 413.56 |
| 1319500800000 | 406.49 |
| 1319587200000 | 405.04 |
| 1319673600000 | 434.75 |
| 1319760000000 | 429.9 |
| 1320019200000 | 408.98 |
| 1320105600000 | 379.77 |
| 1320192000000 | 389.14 |
| 1320278400000 | 399.36 |
| 1320364800000 | 394.5 |
| 1320624000000 | 390.3399 |
| 1320710400000 | 394.23 |
| 1320796800000 | 376.55 |
| 1320883200000 | 372.54 |
| 1320969600000 | 386.72 |
| 1321228800000 | 377.25 |
| 1321315200000 | 366.05 |
| 1321401600000 | 368.39 |
| 1321488000000 | 360.49 |
| 1321574400000 | 358.75 |
| 1321833600000 | 343.79 |
| 1321920000000 | 340.67 |
| 1322006400000 | 330.81 |
| 1322092800000 | 331.2 |
| 1322179200000 | 330.79 |
| 1322438400000 | 350.27 |
| 1322524800000 | 354.67 |
| 1322611200000 | 376.37 |
| 1322697600000 | 371.74 |
| 1322784000000 | 376.29 |
| 1323043200000 | 384.17 |
| 1323129600000 | 377.52 |
| 1323216000000 | 375.93 |
| 1323302400000 | 362.46 |
| 1323388800000 | 371.45 |
| 1323648000000 | 358.57 |
| 1323734400000 | 355.69 |
| 1323820800000 | 340.54 |
| 1323907200000 | 345.43 |
| 1323993600000 | 347.3 |
| 1324252800000 | 347.06 |
| 1324339200000 | 361.46 |
| 1324425600000 | 357.56 |
| 1324512000000 | 363 |
| 1324598400000 | 364.96 |
| 1324944000000 | 365.88 |
| 1325030400000 | 358.42 |
| 1325116800000 | 361.8 |
| 1325203200000 | 370.8 |
| 1325462400000 | 375.62 |
| 1325548800000 | 385.31 |
| 1325635200000 | 377 |
| 1325721600000 | 367.56 |
| 1325808000000 | 362.5 |
| 1326067200000 | 361.7799 |
| 1326153600000 | 374.7 |
| 1326240000000 | 373.98 |
| 1326326400000 | 378.6 |
| 1326412800000 | 375.75 |
| 1326672000000 | 375.85 |
| 1326758400000 | 385.45 |
| 1326844800000 | 390.61 |
| 1326931200000 | 403.02 |
| 1327017600000 | 399.0299 |
| 1327276800000 | 406.56 |
| 1327363200000 | 398.69 |
| 1327449600000 | 398.95 |
| 1327536000000 | 412.41 |
| 1327622400000 | 406.29 |
| 1327881600000 | 395.79 |
| 1327968000000 | 398.65 |
| 1328054400000 | 413.25 |
| 1328140800000 | 416.8399 |
| 1328227200000 | 421.1 |
| 1328486400000 | 417.38 |
| 1328572800000 | 421.07 |
| 1328659200000 | 421.76 |
| 1328745600000 | 426.13 |
| 1328832000000 | 417.39 |
| 1329091200000 | 419.46 |
| 1329177600000 | 415.07 |
| 1329264000000 | 413.94 |
| 1329350400000 | 411.93 |
| 1329436800000 | 427.96 |
| 1329696000000 | 439.27 |
| 1329782400000 | 435.11 |
| 1329868800000 | 431.05 |
| 1329955200000 | 429.33 |
| 1330041600000 | 438.84 |
| 1330300800000 | 433.67 |
| 1330387200000 | 435.63 |
| 1330473600000 | 435 |
| 1330560000000 | 438.27 |
| 1330646400000 | 434.04 |
| 1330905600000 | 429.72 |
| 1330992000000 | 407.88 |
| 1331078400000 | 414.7799 |
| 1331164800000 | 428.82 |
| 1331251200000 | 427.5 |
| 1331510400000 | 426.76 |
| 1331596800000 | 434.48 |
| 1331683200000 | 433.2 |
| 1331769600000 | 439.2 |
| 1331856000000 | 442.48 |
| 1332115200000 | 441.85 |
| 1332201600000 | 433.37 |
| 1332288000000 | 431.59 |
| 1332374400000 | 423.75 |
| 1332460800000 | 428.1 |
| 1332720000000 | 433.71 |
| 1332806400000 | 431.47 |
| 1332892800000 | 422.45 |
| 1332979200000 | 414.97 |
| 1333065600000 | 424.05 |
| 1333324800000 | 426.15 |
| 1333411200000 | 420.44 |
| 1333497600000 | 400.5899 |
| 1333584000000 | 399.77 |
| 1334016000000 | 388.62 |
| 1334102400000 | 395.66 |
| 1334188800000 | 402.71 |
| 1334275200000 | 389.12 |
| 1334534400000 | 388.64 |
| 1334620800000 | 404.5299 |
| 1334707200000 | 395.21 |
| 1334793600000 | 389.25 |
| 1334880000000 | 392.54 |
| 1335139200000 | 375.47 |
| 1335225600000 | 385.41 |
| 1335312000000 | 393.77 |
| 1335398400000 | 393.61 |
| 1335484800000 | 404.13 |
| 1335744000000 | 398.7799 |
| 1335830400000 | 399.1 |
| 1335916800000 | 398.46 |
| 1336003200000 | 397.85 |
| 1336089600000 | 387.94 |
| 1336348800000 | 393.1 |
| 1336435200000 | 383.31 |
| 1336521600000 | 380.49 |
| 1336608000000 | 383.94 |
| 1336694400000 | 384.35 |
| 1336953600000 | 369.2 |
| 1337040000000 | 361.0899 |
| 1337126400000 | 357.48 |
| 1337212800000 | 354.0299 |
| 1337299200000 | 353.43 |
| 1337558400000 | 360.81 |
| 1337644800000 | 371.25 |
| 1337731200000 | 355.87 |
| 1337817600000 | 357.86 |
| 1337904000000 | 357.27 |
| 1338163200000 | 358.1 |
| 1338249600000 | 364.35 |
| 1338336000000 | 351.0299 |
| 1338422400000 | 343.46 |
| 1338508800000 | 336 |
| 1338768000000 | 338.8 |
| 1338854400000 | 339.26 |
| 1338940800000 | 351.2799 |
| 1339027200000 | 352.77 |
| 1339113600000 | 347.15 |
| 1339372800000 | 349.21 |
| 1339459200000 | 347.8399 |
| 1339545600000 | 346.56 |
| 1339632000000 | 345.63 |
| 1339718400000 | 355.83 |
| 1339977600000 | 353.99 |
| 1340064000000 | 363.32 |
| 1340150400000 | 368.8 |
| 1340236800000 | 365.5299 |
| 1340323200000 | 361.0899 |
| 1340582400000 | 351.79 |
| 1340668800000 | 350.17 |
| 1340755200000 | 356.74 |
| 1340841600000 | 356.43 |
| 1340928000000 | 382.07 |
| 1341187200000 | 384.47 |
| 1341273600000 | 388 |
| 1341360000000 | 384.71 |
| 1341446400000 | 376.26 |
| 1341532800000 | 364.96 |
| 1341792000000 | 365.2799 |
| 1341878400000 | 368.6 |
| 1341964800000 | 365.25 |
| 1342051200000 | 359.23 |
| 1342137600000 | 363.05 |
| 1342396800000 | 364.72 |
| 1342483200000 | 360.75 |
| 1342569600000 | 368.08 |
| 1342656000000 | 373.18 |
| 1342742400000 | 361.99 |
| 1343001600000 | 347.24 |
| 1343088000000 | 344.63 |
| 1343174400000 | 346.12 |
| 1343260800000 | 363.44 |
| 1343347200000 | 368.2799 |
| 1343606400000 | 371.56 |
| 1343692800000 | 367.16 |
| 1343779200000 | 364.25 |
| 1343865600000 | 352.4 |
| 1343952000000 | 370.38 |
| 1344211200000 | 378.91 |
| 1344297600000 | 382.8399 |
| 1344384000000 | 380.25 |
| 1344470400000 | 381.24 |
| 1344556800000 | 380.39 |
| 1344816000000 | 377.47 |
| 1344902400000 | 376.47 |
| 1344988800000 | 372.06 |
| 1345075200000 | 378.61 |
| 1345161600000 | 382.8399 |
| 1345420800000 | 382.94 |
| 1345507200000 | 392.37 |
| 1345593600000 | 384.8399 |
| 1345680000000 | 385.71 |
| 1345766400000 | 384.06 |
| 1346025600000 | 387.42 |
| 1346112000000 | 383.43 |
| 1346198400000 | 379.65 |
| 1346284800000 | 374.71 |
| 1346371200000 | 381.08 |
| 1346630400000 | 382.3 |
| 1346716800000 | 375.75 |
| 1346803200000 | 376.36 |
| 1346889600000 | 388.96 |
| 1346976000000 | 401.24 |
| 1347235200000 | 402.88 |
| 1347321600000 | 407.17 |
| 1347408000000 | 412.25 |
| 1347494400000 | 406.73 |
| 1347580800000 | 429.81 |
| 1347840000000 | 425.56 |
| 1347926400000 | 418.31 |
| 1348012800000 | 421.57 |
| 1348099200000 | 418.8 |
| 1348185600000 | 421.62 |
| 1348444800000 | 412.85 |
| 1348531200000 | 414.7799 |
| 1348617600000 | 399.58 |
| 1348704000000 | 403.47 |
| 1348790400000 | 396.7799 |
| 1349049600000 | 405.14 |
| 1349136000000 | 404.83 |
| 1349222400000 | 403.29 |
| 1349308800000 | 405.62 |
| 1349395200000 | 414.33 |
| 1349654400000 | 405.86 |
| 1349740800000 | 400.02 |
| 1349827200000 | 395.6 |
| 1349913600000 | 399.62 |
| 1350000000000 | 397.01 |
| 1350259200000 | 397.65 |
| 1350345600000 | 406.64 |
| 1350432000000 | 415.65 |
| 1350518400000 | 418.32 |
| 1350604800000 | 412.82 |
| 1350864000000 | 410.82 |
| 1350950400000 | 399.61 |
| 1351036800000 | 401.79 |
| 1351123200000 | 402.32 |
| 1351209600000 | 403.74 |
| 1351468800000 | 401.32 |
| 1351555200000 | 406.46 |
| 1351641600000 | 405.29 |
| 1351728000000 | 411.63 |
| 1351814400000 | 409.62 |
| 1352073600000 | 405.7 |
| 1352160000000 | 409.01 |
| 1352246400000 | 401.35 |
| 1352332800000 | 396.79 |
| 1352419200000 | 396.75 |
| 1352678400000 | 393.68 |
| 1352764800000 | 395.45 |
| 1352851200000 | 390.3399 |
| 1352937600000 | 389.67 |
| 1353024000000 | 382.54 |
| 1353283200000 | 397.25 |
| 1353369600000 | 398.12 |
| 1353456000000 | 398.13 |
| 1353542400000 | 402.25 |
| 1353628800000 | 407.68 |
| 1353888000000 | 405.61 |
| 1353974400000 | 405.43 |
| 1354060800000 | 404.51 |
| 1354147200000 | 414.83 |
| 1354233600000 | 416.72 |
| 1354492800000 | 418.94 |
| 1354579200000 | 420.14 |
| 1354665600000 | 421.55 |
| 1354752000000 | 423.36 |
| 1354838400000 | 422.54 |
| 1355097600000 | 423.05 |
| 1355184000000 | 429.07 |
| 1355270400000 | 431.26 |
| 1355356800000 | 431.78 |
| 1355443200000 | 433.53 |
| 1355702400000 | 437.88 |
| 1355788800000 | 443.38 |
| 1355875200000 | 450.46 |
| 1355961600000 | 452.97 |
| 1356048000000 | 449.39 |
| 1356307200000 | 449.15 |
| 1356566400000 | 453.2 |
| 1356652800000 | 448.69 |
| 1356912000000 | 448.79 |
| 1357084800000 | 462.01 |
| 1357171200000 | 458.39 |
| 1357257600000 | 458.13 |
| 1357516800000 | 457.34 |
| 1357603200000 | 450.93 |
| 1357689600000 | 453.19 |
| 1357776000000 | 456.86 |
| 1357862400000 | 459.96 |
| 1358121600000 | 458.77 |
| 1358208000000 | 455.39 |
| 1358294400000 | 455.97 |
| 1358380800000 | 462.61 |
| 1358467200000 | 458.01 |
| 1358726400000 | 462.23 |
| 1358812800000 | 458.87 |
| 1358899200000 | 457.76 |
| 1358985600000 | 463.8 |
| 1359072000000 | 469.51 |
| 1359331200000 | 466.97 |
| 1359417600000 | 466.76 |
| 1359504000000 | 466.25 |
| 1359590400000 | 464.23 |
| 1359676800000 | 471.62 |
| 1359936000000 | 455.45 |
| 1360022400000 | 457.68 |
| 1360108800000 | 455.63 |
| 1360195200000 | 450.47 |
| 1360281600000 | 452.91 |
| 1360540800000 | 453.34 |
| 1360627200000 | 458.39 |
| 1360713600000 | 466.94 |
| 1360800000000 | 463.98 |
| 1360886400000 | 462.11 |
| 1361145600000 | 462.79 |
| 1361232000000 | 467.91 |
| 1361318400000 | 471.59 |
| 1361404800000 | 456.61 |
| 1361491200000 | 464.52 |
| 1361750400000 | 468.12 |
| 1361836800000 | 457.27 |
| 1361923200000 | 468.11 |
| 1362009600000 | 467.76 |
| 1362096000000 | 463.99 |
| 1362355200000 | 464.44 |
| 1362441600000 | 472.95 |
| 1362528000000 | 471.54 |
| 1362614400000 | 476.98 |
| 1362700800000 | 475.67 |
| 1362960000000 | 475.89 |
| 1363046400000 | 476.55 |
| 1363132800000 | 472.06 |
| 1363219200000 | 479.86 |
| 1363305600000 | 481.42 |
| 1363564800000 | 475.47 |
| 1363651200000 | 468.73 |
| 1363737600000 | 477.37 |
| 1363824000000 | 469.64 |
| 1363910400000 | 466.94 |
| 1364169600000 | 460.52 |
| 1364256000000 | 463.26 |
| 1364342400000 | 456.65 |
| 1364428800000 | 459.92 |
| 1364860800000 | 463.99 |
| 1364947200000 | 459 |
| 1365033600000 | 451.67 |
| 1365120000000 | 448.43 |
| 1365379200000 | 449.53 |
| 1365465600000 | 450.48 |
| 1365552000000 | 462.31 |
| 1365638400000 | 467.42 |
| 1365724800000 | 461.1 |
| 1365984000000 | 456.56 |
| 1366070400000 | 454.84 |
| 1366156800000 | 441.89 |
| 1366243200000 | 439.02 |
| 1366329600000 | 441.09 |
| 1366588800000 | 440.12 |
| 1366675200000 | 451.76 |
| 1366761600000 | 456.83 |
| 1366848000000 | 463.48 |
| 1366934400000 | 463.09 |
| 1367193600000 | 469.16 |
| 1367280000000 | 471.17 |
| 1367366400000 | 470.96 |
| 1367452800000 | 465.32 |
| 1367539200000 | 474.56 |
| 1367798400000 | 470.91 |
| 1367884800000 | 478.93 |
| 1367971200000 | 489.22 |
| 1368057600000 | 486.33 |
| 1368144000000 | 483.65 |
| 1368403200000 | 483.27 |
| 1368489600000 | 486.24 |
| 1368576000000 | 483.92 |
| 1368662400000 | 487.02 |
| 1368748800000 | 483.4 |
| 1369008000000 | 486.53 |
| 1369094400000 | 488.17 |
| 1369180800000 | 484.31 |
| 1369267200000 | 476.34 |
| 1369353600000 | 477.14 |
| 1369612800000 | 480.23 |
| 1369699200000 | 485.88 |
| 1369785600000 | 485.99 |
| 1369872000000 | 494.79 |
| 1369958400000 | 485.83 |
| 1370217600000 | 486.83 |
| 1370304000000 | 487.56 |
| 1370390400000 | 478.23 |
| 1370476800000 | 479.4 |
| 1370563200000 | 485.79 |
| 1370822400000 | 484.91 |
| 1370908800000 | 481 |
| 1370995200000 | 476.65 |
| 1371081600000 | 475.69 |
| 1371168000000 | 479.26 |
| 1371427200000 | 483.32 |
| 1371513600000 | 485.96 |
| 1371600000000 | 484.74 |
| 1371686400000 | 461.08 |
| 1371772800000 | 452.94 |
| 1372032000000 | 442.79 |
| 1372118400000 | 452.13 |
| 1372204800000 | 457.6 |
| 1372291200000 | 461.47 |
| 1372377600000 | 458.46 |
| 1372636800000 | 464.66 |
| 1372723200000 | 462.14 |
| 1372809600000 | 454.21 |
| 1372896000000 | 463.47 |
| 1372982400000 | 452.19 |
| 1373241600000 | 459.83 |
| 1373328000000 | 461.01 |
| 1373414400000 | 462.51 |
| 1373500800000 | 474.89 |
| 1373587200000 | 474.86 |
| 1373846400000 | 476.85 |
| 1373932800000 | 477.48 |
| 1374019200000 | 476.72 |
| 1374105600000 | 479.18 |
| 1374192000000 | 484.43 |
| 1374451200000 | 488.47 |
| 1374537600000 | 492.24 |
| 1374624000000 | 497.93 |
| 1374710400000 | 498.6 |
| 1374796800000 | 498.63 |
| 1375056000000 | 498.13 |
| 1375142400000 | 498.2 |
| 1375228800000 | 500.01 |
| 1375315200000 | 502.68 |
| 1375401600000 | 506.84 |
| 1375660800000 | 509.53 |
| 1375747200000 | 508.39 |
| 1375833600000 | 507.85 |
| 1375920000000 | 516.35 |
| 1376006400000 | 518.98 |
| 1376265600000 | 516.7 |
| 1376352000000 | 514.76 |
| 1376438400000 | 518.47 |
| 1376524800000 | 513.34 |
| 1376611200000 | 519.63 |
| 1376870400000 | 513.4299 |
| 1376956800000 | 507.37 |
| 1377043200000 | 502.11 |
| 1377129600000 | 508.16 |
| 1377216000000 | 512.76 |
| 1377475200000 | 509.28 |
| 1377561600000 | 496.78 |
| 1377648000000 | 493.87 |
| 1377734400000 | 492.75 |
| 1377820800000 | 487.1 |
| 1378080000000 | 494.06 |
| 1378166400000 | 493.15 |
| 1378252800000 | 497.8 |
| 1378339200000 | 499.18 |
| 1378425600000 | 508.11 |
| 1378684800000 | 512.34 |
| 1378771200000 | 522.83 |
| 1378857600000 | 524.95 |
| 1378944000000 | 526.75 |
| 1379030400000 | 524.69 |
| 1379289600000 | 534.36 |
| 1379376000000 | 533.36 |
| 1379462400000 | 534.33 |
| 1379548800000 | 548.5599 |
| 1379635200000 | 547.8099 |
| 1379894400000 | 542.52 |
| 1379980800000 | 545.36 |
| 1380067200000 | 544.96 |
| 1380153600000 | 544.29 |
| 1380240000000 | 543.48 |
| 1380499200000 | 539.3 |
| 1380585600000 | 548.37 |
| 1380672000000 | 545.36 |
| 1380758400000 | 543.34 |
| 1380844800000 | 543.82 |
| 1381104000000 | 541.09 |
| 1381190400000 | 538.74 |
| 1381276800000 | 528.22 |
| 1381363200000 | 543.49 |
| 1381449600000 | 545.3099 |
| 1381708800000 | 547.14 |
| 1381795200000 | 549.27 |
| 1381881600000 | 550.2 |
| 1381968000000 | 552.61 |
| 1382054400000 | 558.3 |
| 1382313600000 | 560.8099 |
| 1382400000000 | 570.3099 |
| 1382486400000 | 566.71 |
| 1382572800000 | 567.94 |
| 1382659200000 | 570.6 |
| 1382918400000 | 568.27 |
| 1383004800000 | 569.4299 |
| 1383091200000 | 570.9 |
| 1383177600000 | 566.9 |
| 1383264000000 | 559.67 |
| 1383523200000 | 567.58 |
| 1383609600000 | 565.2 |
| 1383696000000 | 572.71 |
| 1383782400000 | 561.5599 |
| 1383868800000 | 557.28 |
| 1384128000000 | 564.22 |
| 1384214400000 | 563.39 |
| 1384300800000 | 557.01 |
| 1384387200000 | 567.69 |
| 1384473600000 | 566.4 |
| 1384732800000 | 567.71 |
| 1384819200000 | 560.13 |
| 1384905600000 | 559.05 |
| 1384992000000 | 558.1 |
| 1385078400000 | 559.54 |
| 1385337600000 | 562.44 |
| 1385424000000 | 563.08 |
| 1385510400000 | 567.22 |
| 1385596800000 | 570.72 |
| 1385683200000 | 570.02 |
| 1385942400000 | 565.95 |
| 1386028800000 | 553.13 |
| 1386115200000 | 547.5 |
| 1386201600000 | 543.5599 |
| 1386288000000 | 549.71 |
| 1386547200000 | 552.01 |
| 1386633600000 | 551.26 |
| 1386720000000 | 552.59 |
| 1386806400000 | 547.2 |
| 1386892800000 | 545.87 |
| 1387152000000 | 559.02 |
| 1387238400000 | 550.19 |
| 1387324800000 | 555.4 |
| 1387411200000 | 562.33 |
| 1387497600000 | 567.38 |
| 1387756800000 | 573.26 |
| 1387843200000 | 571.98 |
| 1388102400000 | 585.9299 |
| 1388361600000 | 587.05 |
| 1388448000000 | 587.17 |
| 1388620800000 | 577.88 |
| 1388707200000 | 580.62 |
| 1388966400000 | 581.82 |
| 1389052800000 | 582.64 |
| 1389139200000 | 584.82 |
| 1389225600000 | 583.0599 |
| 1389312000000 | 591.82 |
| 1389571200000 | 596.58 |
| 1389657600000 | 598.42 |
| 1389744000000 | 603.36 |
| 1389830400000 | 602.98 |
| 1389916800000 | 602.75 |
| 1390176000000 | 601.48 |
| 1390262400000 | 595.9 |
| 1390348800000 | 598.32 |
| 1390435200000 | 599.21 |
| 1390521600000 | 584.3 |
| 1390780800000 | 580.62 |
| 1390867200000 | 589.01 |
| 1390953600000 | 585.87 |
| 1391040000000 | 582.04 |
| 1391126400000 | 574.55 |
| 1391385600000 | 565.1799 |
| 1391472000000 | 570.41 |
| 1391558400000 | 569.37 |
| 1391644800000 | 586.12 |
| 1391731200000 | 594.71 |
| 1391990400000 | 592.1799 |
| 1392076800000 | 602.4299 |
| 1392163200000 | 602.75 |
| 1392249600000 | 604.77 |
| 1392336000000 | 608.48 |
| 1392595200000 | 609.44 |
| 1392681600000 | 609.36 |
| 1392768000000 | 611 |
| 1392854400000 | 606.11 |
| 1392940800000 | 615.26 |
| 1393200000000 | 622.75 |
| 1393286400000 | 628.99 |
| 1393372800000 | 624.09 |
| 1393459200000 | 625.94 |
| 1393545600000 | 633.53 |
| 1393804800000 | 615.25 |
| 1393891200000 | 628.77 |
| 1393977600000 | 630.97 |
| 1394064000000 | 643.17 |
| 1394150400000 | 636.14 |
| 1394409600000 | 640.55 |
| 1394496000000 | 639.42 |
| 1394582400000 | 638 |
| 1394668800000 | 632.57 |
| 1394755200000 | 624.21 |
| 1395014400000 | 633.02 |
| 1395100800000 | 637.63 |
| 1395187200000 | 634.63 |
| 1395273600000 | 630.1 |
| 1395360000000 | 627.27 |
| 1395619200000 | 618.64 |
| 1395705600000 | 628.72 |
| 1395792000000 | 634.87 |
| 1395878400000 | 634.61 |
| 1395964800000 | 640.47 |
| 1396224000000 | 645.1799 |
| 1396310400000 | 655.63 |
| 1396396800000 | 653.15 |
| 1396483200000 | 652.21 |
| 1396569600000 | 665.25 |
| 1396828800000 | 661.88 |
| 1396915200000 | 657.57 |
| 1397001600000 | 663.9299 |
| 1397088000000 | 662.55 |
| 1397174400000 | 654.46 |
| 1397433600000 | 645 |
| 1397520000000 | 640.82 |
| 1397606400000 | 650.35 |
| 1397692800000 | 654.19 |
| 1398124800000 | 661.91 |
| 1398211200000 | 658.12 |
| 1398297600000 | 658.49 |
| 1398384000000 | 656.49 |
| 1398643200000 | 659.5 |
| 1398729600000 | 670.86 |
| 1398816000000 | 669.12 |
| 1398902400000 | 669.98 |
| 1398988800000 | 670.66 |
| 1399248000000 | 672 |
| 1399334400000 | 668.85 |
| 1399420800000 | 658.64 |
| 1399507200000 | 661.99 |
| 1399593600000 | 656.37 |
| 1399852800000 | 664.86 |
| 1399939200000 | 663.38 |
| 1400025600000 | 660.51 |
| 1400112000000 | 644.61 |
| 1400198400000 | 642.09 |
| 1400457600000 | 645.63 |
| 1400544000000 | 645.13 |
| 1400630400000 | 645.69 |
| 1400716800000 | 648.32 |
| 1400803200000 | 649.45 |
| 1401062400000 | 656.3099 |
| 1401148800000 | 655.47 |
| 1401235200000 | 655.37 |
| 1401321600000 | 655.98 |
| 1401408000000 | 653.4 |
| 1401667200000 | 654.36 |
| 1401753600000 | 652.24 |
| 1401840000000 | 656.39 |
| 1401926400000 | 664.9299 |
| 1402012800000 | 676.97 |
| 1402272000000 | 676.79 |
| 1402358400000 | 674.04 |
| 1402444800000 | 667.58 |
| 1402531200000 | 670.59 |
| 1402617600000 | 664.99 |
| 1402876800000 | 661.49 |
| 1402963200000 | 660.08 |
| 1403049600000 | 661.49 |
| 1403136000000 | 672.54 |
| 1403222400000 | 662.54 |
| 1403481600000 | 657.9 |
| 1403568000000 | 654.67 |
| 1403654400000 | 647.76 |
| 1403740800000 | 646.78 |
| 1403827200000 | 649.51 |
| 1404086400000 | 650.39 |
| 1404172800000 | 654.37 |
| 1404259200000 | 654.83 |
| 1404345600000 | 659.49 |
| 1404432000000 | 655.19 |
| 1404691200000 | 646.6 |
| 1404777600000 | 634.24 |
| 1404864000000 | 636.46 |
| 1404950400000 | 626.28 |
| 1405036800000 | 623.1799 |
| 1405296000000 | 630.77 |
| 1405382400000 | 624.72 |
| 1405468800000 | 631.12 |
| 1405555200000 | 623.79 |
| 1405641600000 | 621.8 |
| 1405900800000 | 617.49 |
| 1405987200000 | 626.82 |
| 1406073600000 | 627.08 |
| 1406160000000 | 630.02 |
| 1406246400000 | 623.9299 |
| 1406505600000 | 621.6 |
| 1406592000000 | 622.63 |
| 1406678400000 | 612.13 |
| 1406764800000 | 601.02 |
| 1406851200000 | 589.25 |
| 1407110400000 | 587.49 |
| 1407196800000 | 584.1 |
| 1407283200000 | 575.23 |
| 1407369600000 | 566.11 |
| 1407456000000 | 568.34 |
| 1407715200000 | 581.03 |
| 1407801600000 | 575.61 |
| 1407888000000 | 580.23 |
| 1407974400000 | 583.71 |
| 1408060800000 | 578.99 |
| 1408320000000 | 588.55 |
| 1408406400000 | 589.58 |
| 1408492800000 | 585.77 |
| 1408579200000 | 594.96 |
| 1408665600000 | 589.9 |
| 1408924800000 | 597.21 |
| 1409011200000 | 602.54 |
| 1409097600000 | 602.3 |
| 1409184000000 | 597.85 |
| 1409270400000 | 596.49 |
| 1409529600000 | 592.23 |
| 1409616000000 | 591.41 |
| 1409702400000 | 597.77 |
| 1409788800000 | 594.82 |
| 1409875200000 | 592.09 |
| 1410134400000 | 590.48 |
| 1410220800000 | 586.19 |
| 1410307200000 | 583.49 |
| 1410393600000 | 579.1 |
| 1410480000000 | 576.98 |
| 1410739200000 | 570.26 |
| 1410825600000 | 567.52 |
| 1410912000000 | 574.25 |
| 1410998400000 | 575.87 |
| 1411084800000 | 571.67 |
| 1411344000000 | 569.66 |
| 1411430400000 | 562.71 |
| 1411516800000 | 562.1 |
| 1411603200000 | 553.19 |
| 1411689600000 | 553.24 |
| 1411948800000 | 549.09 |
| 1412035200000 | 552.69 |
| 1412121600000 | 546.08 |
| 1412208000000 | 535.99 |
| 1412294400000 | 532.48 |
| 1412553600000 | 535.72 |
| 1412640000000 | 528.19 |
| 1412726400000 | 522.14 |
| 1412812800000 | 521.45 |
| 1412899200000 | 506.04 |
| 1413158400000 | 510.81 |
| 1413244800000 | 517.63 |
| 1413331200000 | 503.12 |
| 1413417600000 | 504.46 |
| 1413504000000 | 522.41 |
| 1413763200000 | 521.67 |
| 1413849600000 | 531.84 |
| 1413936000000 | 534.03 |
| 1414022400000 | 538.01 |
| 1414108800000 | 535.72 |
| 1414368000000 | 532.41 |
| 1414454400000 | 541.42 |
| 1414540800000 | 541.86 |
| 1414627200000 | 540.71 |
| 1414713600000 | 546.15 |
| 1414972800000 | 541.95 |
| 1415059200000 | 538.83 |
| 1415145600000 | 546.63 |
| 1415232000000 | 549.03 |
| 1415318400000 | 546.61 |
| 1415577600000 | 553.64 |
| 1415664000000 | 552.41 |
| 1415750400000 | 546.78 |
| 1415836800000 | 541.27 |
| 1415923200000 | 538.69 |
| 1416182400000 | 538.84 |
| 1416268800000 | 548.54 |
| 1416355200000 | 551.63 |
| 1416441600000 | 549.91 |
| 1416528000000 | 559.08 |
| 1416787200000 | 561.7 |
| 1416873600000 | 568.16 |
| 1416960000000 | 566.13 |
| 1417046400000 | 566.42 |
| 1417132800000 | 565.42 |
| 1417392000000 | 566.78 |
| 1417478400000 | 563.6799 |
| 1417564800000 | 565.54 |
| 1417651200000 | 564.12 |
| 1417737600000 | 573.94 |
| 1417996800000 | 558.84 |
| 1418083200000 | 549.09 |
| 1418169600000 | 548.14 |
| 1418256000000 | 546.59 |
| 1418342400000 | 538.85 |
| 1418601600000 | 525.55 |
| 1418688000000 | 540.23 |
| 1418774400000 | 537.14 |
| 1418860800000 | 553.04 |
| 1418947200000 | 551.77 |
| 1419206400000 | 551.95 |
| 1419292800000 | 557.5 |
| 1419379200000 | 557.16 |
| 1419811200000 | 557.11 |
| 1419897600000 | 551.27 |
| 1419984000000 | 551 |
| 1420156800000 | 545.87 |
| 1420416000000 | 531.33 |
| 1420502400000 | 526.36 |
| 1420588800000 | 523.35 |
| 1420675200000 | 538.26 |
| 1420761600000 | 537.94 |
| 1421020800000 | 542.55 |
| 1421107200000 | 549.91 |
| 1421193600000 | 541.54 |
| 1421280000000 | 542.77 |
| 1421366400000 | 539.21 |
| 1421625600000 | 549.4 |
| 1421712000000 | 548.86 |
| 1421798400000 | 553.52 |
| 1421884800000 | 556.62 |
| 1421971200000 | 558.9299 |
| 1422230400000 | 560.58 |
| 1422316800000 | 556.47 |
| 1422403200000 | 554.5 |
| 1422489600000 | 552.79 |
| 1422576000000 | 549.59 |
| 1422835200000 | 556.69 |
| 1422921600000 | 570.35 |
| 1423008000000 | 571.89 |
| 1423094400000 | 574.37 |
| 1423180800000 | 569.69 |
| 1423440000000 | 570.5 |
| 1423526400000 | 578.88 |
| 1423612800000 | 574.15 |
| 1423699200000 | 587.1 |
| 1423785600000 | 591.7 |
| 1424044800000 | 596.67 |
| 1424131200000 | 594.01 |
| 1424217600000 | 598.74 |
| 1424304000000 | 602.17 |
| 1424390400000 | 602.47 |
| 1424649600000 | 605.2 |
| 1424736000000 | 606.08 |
| 1424822400000 | 607.84 |
| 1424908800000 | 603.62 |
| 1424995200000 | 604.27 |
| 1425254400000 | 599.01 |
| 1425340800000 | 590.75 |
| 1425427200000 | 587.72 |
| 1425513600000 | 592.14 |
| 1425600000000 | 585.38 |
| 1425859200000 | 582.74 |
| 1425945600000 | 572.12 |
| 1426032000000 | 577.3 |
| 1426118400000 | 578.76 |
| 1426204800000 | 577.4 |
| 1426464000000 | 579.17 |
| 1426550400000 | 573.73 |
| 1426636800000 | 582.33 |
| 1426723200000 | 582.21 |
| 1426809600000 | 600.01 |
| 1427068800000 | 604.84 |
| 1427155200000 | 606.61 |
| 1427241600000 | 602.92 |
| 1427328000000 | 594 |
| 1427414400000 | 593.01 |
| 1427673600000 | 592.46 |
| 1427760000000 | 585.3099 |
| 1427846400000 | 588.59 |
| 1427932800000 | 596.52 |
| 1428364800000 | 602.6799 |
| 1428451200000 | 597.64 |
| 1428537600000 | 602.9 |
| 1428624000000 | 598.23 |
| 1428883200000 | 599.7 |
| 1428969600000 | 603.63 |
| 1429056000000 | 603.29 |
| 1429142400000 | 606.9 |
| 1429228800000 | 598.42 |
| 1429488000000 | 603.89 |
| 1429574400000 | 609.9 |
| 1429660800000 | 604.01 |
| 1429747200000 | 604.3 |
| 1429833600000 | 612.49 |
| 1430092800000 | 618.32 |
| 1430179200000 | 612.54 |
| 1430265600000 | 606.4299 |
| 1430352000000 | 610.77 |
| 1430438400000 | 611.11 |
| 1430697600000 | 612.07 |
| 1430784000000 | 607.7 |
| 1430870400000 | 610.37 |
| 1430956800000 | 601.62 |
| 1431043200000 | 614.71 |
| 1431302400000 | 610.57 |
| 1431388800000 | 608.79 |
| 1431475200000 | 614.55 |
| 1431561600000 | 619.24 |
| 1431648000000 | 621.74 |
| 1431907200000 | 620.37 |
| 1431993600000 | 619.6799 |
| 1432080000000 | 620.17 |
| 1432166400000 | 625.19 |
| 1432252800000 | 619.33 |
| 1432512000000 | 615.8099 |
| 1432598400000 | 605.23 |
| 1432684800000 | 614.7 |
| 1432771200000 | 614.62 |
| 1432857600000 | 604.62 |
| 1433116800000 | 602.4 |
| 1433203200000 | 608.45 |
| 1433289600000 | 616.74 |
| 1433376000000 | 610.63 |
| 1433462400000 | 597.01 |
| 1433721600000 | 597.86 |
| 1433808000000 | 596.82 |
| 1433894400000 | 609.58 |
| 1433980800000 | 608.21 |
| 1434067200000 | 604.32 |
| 1434326400000 | 592.5599 |
| 1434412800000 | 596.87 |
| 1434499200000 | 593.01 |
| 1434585600000 | 602.1 |
| 1434672000000 | 602.72 |
| 1434931200000 | 626.38 |
| 1435017600000 | 623.91 |
| 1435104000000 | 615.98 |
| 1435190400000 | 616.79 |
| 1435276800000 | 614.65 |
| 1435536000000 | 598.24 |
| 1435622400000 | 589.21 |
| 1435708800000 | 598.54 |
| 1435795200000 | 595.82 |
| 1435881600000 | 594.41 |
| 1436140800000 | 583.3099 |
| 1436227200000 | 564.69 |
| 1436313600000 | 572.16 |
| 1436400000000 | 584.38 |
| 1436486400000 | 604.94 |
| 1436745600000 | 607 |
| 1436832000000 | 608.63 |
| 1436918400000 | 607.91 |
| 1437004800000 | 614.59 |
| 1437091200000 | 611.14 |
| 1437350400000 | 613.07 |
| 1437436800000 | 612.46 |
| 1437523200000 | 608.73 |
| 1437609600000 | 610.76 |
| 1437696000000 | 604.04 |
| 1437955200000 | 596.61 |
| 1438041600000 | 600.19 |
| 1438128000000 | 601.17 |
| 1438214400000 | 599.09 |
| 1438300800000 | 615.45 |
| 1438560000000 | 615.65 |
| 1438646400000 | 613.8 |
| 1438732800000 | 614.99 |
| 1438819200000 | 614.78 |
| 1438905600000 | 612.44 |
| 1439164800000 | 621.96 |
| 1439251200000 | 620.65 |
| 1439337600000 | 607.89 |
| 1439424000000 | 613.82 |
| 1439510400000 | 610.76 |
| 1439769600000 | 612.24 |
| 1439856000000 | 610.69 |
| 1439942400000 | 601.84 |
| 1440028800000 | 598.23 |
| 1440115200000 | 585.96 |
| 1440374400000 | 569.92 |
| 1440460800000 | 581.48 |
| 1440547200000 | 579.74 |
| 1440633600000 | 591.58 |
| 1440720000000 | 594.16 |
| 1440979200000 | 595.09 |
| 1441065600000 | 583.21 |
| 1441152000000 | 580.42 |
| 1441238400000 | 585.94 |
| 1441324800000 | 574.19 |
| 1441584000000 | 579.8 |
| 1441670400000 | 588.38 |
| 1441756800000 | 598.42 |
| 1441843200000 | 598.38 |
| 1441929600000 | 595.83 |
| 1442188800000 | 589.34 |
| 1442275200000 | 594.3099 |
| 1442361600000 | 600.9 |
| 1442448000000 | 602.39 |
| 1442534400000 | 594.6799 |
| 1442793600000 | 588.95 |
| 1442880000000 | 567.17 |
| 1442966400000 | 564.19 |
| 1443052800000 | 553.78 |
| 1443139200000 | 563 |
| 1443398400000 | 553.3 |
| 1443484800000 | 548.79 |
| 1443571200000 | 554.47 |
| 1443657600000 | 555.49 |
| 1443744000000 | 560.45 |
| 1444003200000 | 577.26 |
| 1444089600000 | 583.8 |
| 1444176000000 | 583.22 |
| 1444262400000 | 586.91 |
| 1444348800000 | 589.87 |
| 1444608000000 | 583.57 |
| 1444694400000 | 582.25 |
| 1444780800000 | 579.38 |
| 1444867200000 | 584.3 |
| 1444953600000 | 584.6 |
| 1445212800000 | 576.87 |
| 1445299200000 | 577.78 |
| 1445385600000 | 585.79 |
| 1445472000000 | 583.25 |
| 1445558400000 | 591.95 |
| 1445817600000 | 589.76 |
| 1445904000000 | 580.03 |
| 1445990400000 | 590.04 |
| 1446076800000 | 581.5 |
| 1446163200000 | 589.4299 |
| 1446422400000 | 594.86 |
| 1446508800000 | 591.91 |
| 1446595200000 | 586.33 |
| 1446681600000 | 588.01 |
| 1446768000000 | 591.88 |
| 1447027200000 | 585.45 |
| 1447113600000 | 578.67 |
| 1447200000000 | 585.92 |
| 1447286400000 | 577.67 |
| 1447372800000 | 572.1799 |
| 1447632000000 | 574.92 |
| 1447718400000 | 584.47 |
| 1447804800000 | 584.21 |
| 1447891200000 | 595.0599 |
| 1447977600000 | 591.78 |
| 1448236800000 | 588.42 |
| 1448323200000 | 580.88 |
| 1448409600000 | 587.73 |
| 1448496000000 | 594.3 |
| 1448582400000 | 592.45 |
| 1448841600000 | 593.65 |
| 1448928000000 | 592.78 |
| 1449014400000 | 593.33 |
| 1449100800000 | 591.02 |
| 1449187200000 | 590.65 |
| 1449446400000 | 595.6 |
| 1449532800000 | 586.96 |
| 1449619200000 | 590.3099 |
| 1449705600000 | 585.0599 |
| 1449792000000 | 579.59 |
| 1450051200000 | 574.4 |
| 1450137600000 | 577.89 |
| 1450224000000 | 579.3 |
| 1450310400000 | 581.12 |
| 1450396800000 | 575.24 |
| 1450656000000 | 573.59 |
| 1450742400000 | 577.44 |
| 1450828800000 | 586 |
| 1450915200000 | 590.61 |
| 1451260800000 | 586.39 |
| 1451347200000 | 591.04 |
| 1451433600000 | 591.58 |
| 1451520000000 | 586.64 |
| 1451865600000 | 569.79 |
| 1451952000000 | 566.97 |
| 1452038400000 | 561.83 |
| 1452124800000 | 554.29 |
| 1452211200000 | 551.44 |
| 1452470400000 | 548.75 |
| 1452556800000 | 554.09 |
| 1452643200000 | 556.53 |
| 1452729600000 | 544.07 |
| 1452816000000 | 535.62 |
| 1453075200000 | 532.46 |
| 1453161600000 | 545.39 |
| 1453248000000 | 527.48 |
| 1453334400000 | 532.64 |
| 1453420800000 | 551.62 |
| 1453680000000 | 550.54 |
| 1453766400000 | 554.63 |
| 1453852800000 | 562.6799 |
| 1453939200000 | 560.24 |
| 1454025600000 | 564.8099 |
| 1454284800000 | 568.88 |
| 1454371200000 | 556.34 |
| 1454457600000 | 553.6799 |
| 1454544000000 | 555.69 |
| 1454630400000 | 552.14 |
| 1454889600000 | 521.82 |
| 1454976000000 | 523.6 |
| 1455062400000 | 531.48 |
| 1455148800000 | 519.85 |
| 1455235200000 | 527.01 |
| 1455494400000 | 541.5 |
| 1455580800000 | 540.1799 |
| 1455667200000 | 558.49 |
| 1455753600000 | 560.26 |
| 1455840000000 | 555.69 |
| 1456099200000 | 559.15 |
| 1456185600000 | 553.84 |
| 1456272000000 | 542.15 |
| 1456358400000 | 555.9 |
| 1456444800000 | 553.98 |
| 1456704000000 | 558.3099 |
| 1456790400000 | 564.21 |
| 1456876800000 | 559.0599 |
| 1456963200000 | 569.85 |
| 1457049600000 | 577.99 |
| 1457308800000 | 573.3099 |
| 1457395200000 | 572.65 |
| 1457481600000 | 573.55 |
| 1457568000000 | 571.15 |
| 1457654400000 | 589.45 |
| 1457913600000 | 589.1 |
| 1458000000000 | 585.07 |
| 1458086400000 | 579.88 |
| 1458172800000 | 594.58 |
| 1458259200000 | 595.3 |
| 1458518400000 | 592.32 |
| 1458604800000 | 595.07 |
| 1458691200000 | 594.26 |
| 1458777600000 | 586.62 |
| 1459209600000 | 591.13 |
| 1459296000000 | 613.02 |
| 1459382400000 | 610.29 |
| 1459468800000 | 605.59 |
| 1459728000000 | 605.8099 |
| 1459814400000 | 595.71 |
| 1459900800000 | 597.58 |
| 1459987200000 | 593.2 |
| 1460073600000 | 603.01 |
| 1460332800000 | 604.83 |
| 1460419200000 | 602.94 |
| 1460505600000 | 609.76 |
| 1460592000000 | 613.07 |
| 1460678400000 | 614.19 |
| 1460937600000 | 618.53 |
| 1461024000000 | 623.19 |
| 1461110400000 | 622.11 |
| 1461196800000 | 613.91 |
| 1461283200000 | 610.6799 |
| 1461542400000 | 612.94 |
| 1461628800000 | 617.64 |
| 1461715200000 | 624.87 |
| 1461801600000 | 628.27 |
| 1461888000000 | 626.0599 |
| 1462147200000 | 627.48 |
| 1462233600000 | 619.26 |
| 1462320000000 | 610.89 |
| 1462406400000 | 605.98 |
| 1462492800000 | 603.47 |
| 1462752000000 | 605.03 |
| 1462838400000 | 608.01 |
| 1462924800000 | 610.78 |
| 1463011200000 | 607.15 |
| 1463097600000 | 604.07 |
| 1463356800000 | 607.49 |
| 1463443200000 | 608.05 |
| 1463529600000 | 608.85 |
| 1463616000000 | 602.1 |
| 1463702400000 | 609.75 |
| 1463961600000 | 608.28 |
| 1464048000000 | 618.07 |
| 1464134400000 | 618.15 |
| 1464220800000 | 622.21 |
| 1464307200000 | 620.27 |
| 1464566400000 | 621.53 |
| 1464652800000 | 620.3 |
| 1464739200000 | 618.89 |
| 1464825600000 | 617.1799 |
| 1464912000000 | 619.82 |
| 1465171200000 | 622.87 |
| 1465257600000 | 630.73 |
| 1465344000000 | 630.02 |
| 1465430400000 | 620.95 |
| 1465516800000 | 603.99 |
| 1465776000000 | 591.78 |
| 1465862400000 | 577.85 |
| 1465948800000 | 584.96 |
| 1466035200000 | 572.37 |
| 1466121600000 | 584.44 |
| 1466380800000 | 612.13 |
| 1466467200000 | 609.72 |
| 1466553600000 | 611.14 |
| 1466640000000 | 624.35 |
| 1466726400000 | 571.98 |
| 1466985600000 | 529.74 |
| 1467072000000 | 548.96 |
| 1467158400000 | 569.3 |
| 1467244800000 | 575.04 |
| 1467331200000 | 583.7 |
| 1467590400000 | 576.11 |
| 1467676800000 | 562.6 |
| 1467763200000 | 554.26 |
| 1467849600000 | 560.9299 |
| 1467936000000 | 568.6 |
| 1468195200000 | 585.3 |
| 1468281600000 | 591 |
| 1468368000000 | 595.13 |
| 1468454400000 | 598.2 |
| 1468540800000 | 594.95 |
| 1468800000000 | 595.49 |
| 1468886400000 | 593.76 |
| 1468972800000 | 596.34 |
| 1469059200000 | 594.36 |
| 1469145600000 | 593.14 |
| 1469404800000 | 597.22 |
| 1469491200000 | 600.04 |
| 1469577600000 | 605.78 |
| 1469664000000 | 607.82 |
| 1469750400000 | 620.57 |
| 1470009600000 | 615.07 |
| 1470096000000 | 609.71 |
| 1470182400000 | 606.36 |
| 1470268800000 | 609.84 |
| 1470355200000 | 612.27 |
| 1470614400000 | 618.26 |
| 1470700800000 | 628.5599 |
| 1470787200000 | 631.55 |
| 1470873600000 | 643.1799 |
| 1470960000000 | 643.63 |
| 1471219200000 | 644.52 |
| 1471305600000 | 647.02 |
| 1471392000000 | 642.25 |
| 1471478400000 | 650.36 |
| 1471564800000 | 644.37 |
| 1471824000000 | 647.08 |
| 1471910400000 | 652.28 |
| 1471996800000 | 648.98 |
| 1472083200000 | 648.44 |
| 1472169600000 | 653.09 |
| 1472428800000 | 645.64 |
| 1472515200000 | 647.6 |
| 1472601600000 | 644.09 |
| 1472688000000 | 646.71 |
| 1472774400000 | 651.73 |
| 1473033600000 | 652.8099 |
| 1473120000000 | 657.69 |
| 1473206400000 | 661.51 |
| 1473292800000 | 658.55 |
| 1473379200000 | 640.62 |
| 1473638400000 | 636.8 |
| 1473724800000 | 633.57 |
| 1473811200000 | 636.25 |
| 1473897600000 | 640.22 |
| 1473984000000 | 631.9299 |
| 1474243200000 | 639.61 |
| 1474329600000 | 637.3 |
| 1474416000000 | 638.83 |
| 1474502400000 | 660 |
| 1474588800000 | 656.55 |
| 1474848000000 | 648.9299 |
| 1474934400000 | 644.1799 |
| 1475020800000 | 650.9 |
| 1475107200000 | 651.71 |
| 1475193600000 | 653.92 |
| 1475452800000 | 652.46 |
| 1475539200000 | 654.77 |
| 1475625600000 | 650.37 |
| 1475712000000 | 646.78 |
| 1475798400000 | 639.09 |
| 1476057600000 | 643.7 |
| 1476144000000 | 630.08 |
| 1476230400000 | 626.9299 |
| 1476316800000 | 624.09 |
| 1476403200000 | 635.39 |
| 1476662400000 | 632.14 |
| 1476748800000 | 640.98 |
| 1476835200000 | 639.82 |
| 1476921600000 | 636.51 |
| 1477008000000 | 632.57 |
| 1477267200000 | 634.79 |
| 1477353600000 | 630.38 |
| 1477440000000 | 629.99 |
| 1477526400000 | 624.07 |
| 1477612800000 | 624.98 |
| 1477872000000 | 629.35 |
| 1477958400000 | 626.28 |
| 1478044800000 | 624.67 |
| 1478131200000 | 619.23 |
| 1478217600000 | 616.8 |
| 1478476800000 | 624.34 |
| 1478563200000 | 629.49 |
| 1478649600000 | 644.83 |
| 1478736000000 | 638.45 |
| 1478822400000 | 625.33 |
| 1479081600000 | 618.77 |
| 1479168000000 | 620.82 |
| 1479254400000 | 612.52 |
| 1479340800000 | 619.14 |
| 1479427200000 | 612.12 |
| 1479686400000 | 613.71 |
| 1479772800000 | 609.26 |
| 1479859200000 | 602.64 |
| 1479945600000 | 609.1799 |
| 1480032000000 | 611.51 |
| 1480291200000 | 603.79 |
| 1480377600000 | 610.35 |
| 1480464000000 | 614.82 |
| 1480550400000 | 610.52 |
| 1480636800000 | 607.6 |
| 1480896000000 | 614.27 |
| 1480982400000 | 621.08 |
| 1481068800000 | 629.14 |
| 1481155200000 | 624.64 |
| 1481241600000 | 622.86 |
| 1481500800000 | 623.52 |
| 1481587200000 | 632.05 |
| 1481673600000 | 629.45 |
| 1481760000000 | 620.17 |
| 1481846400000 | 619.12 |
| 1482105600000 | 622.76 |
| 1482192000000 | 619.23 |
| 1482278400000 | 623.09 |
| 1482364800000 | 623.58 |
| 1482451200000 | 625.85 |
| 1482796800000 | 626.1 |
| 1482883200000 | 624.0599 |
| 1482969600000 | 630.26 |
| 1483056000000 | 634.95 |
| 1483315200000 | 637.14 |
| 1483401600000 | 630.28 |
| 1483488000000 | 631.15 |
| 1483574400000 | 639.14 |
| 1483660800000 | 638.85 |
| 1483920000000 | 635.97 |
| 1484006400000 | 639.32 |
| 1484092800000 | 633.5 |
| 1484179200000 | 642.26 |
| 1484265600000 | 648.53 |
| 1484524800000 | 640.58 |
| 1484611200000 | 643.22 |
| 1484697600000 | 643.5 |
| 1484784000000 | 636.4299 |
| 1484870400000 | 645.62 |
| 1485129600000 | 651.5 |
| 1485216000000 | 657.92 |
| 1485302400000 | 667.66 |
| 1485388800000 | 660.02 |
| 1485475200000 | 658.99 |
| 1485734400000 | 650.38 |
| 1485820800000 | 653.3099 |
| 1485907200000 | 657.58 |
| 1485993600000 | 661.92 |
| 1486080000000 | 664.65 |
| 1486339200000 | 655.37 |
| 1486425600000 | 649.48 |
| 1486512000000 | 659.09 |
| 1486598400000 | 660.8099 |
| 1486684800000 | 662.03 |
| 1486944000000 | 667.77 |
| 1487030400000 | 660.72 |
| 1487116800000 | 664.95 |
| 1487203200000 | 666.95 |
| 1487289600000 | 660.67 |
| 1487548800000 | 663.47 |
| 1487635200000 | 663.25 |
| 1487721600000 | 661.53 |
| 1487808000000 | 661.37 |
| 1487894400000 | 652.65 |
| 1488153600000 | 660.37 |
| 1488240000000 | 665.45 |
| 1488326400000 | 674.69 |
| 1488412800000 | 673.14 |
| 1488499200000 | 675.6 |
| 1488758400000 | 673.95 |
| 1488844800000 | 673.53 |
| 1488931200000 | 672.38 |
| 1489017600000 | 674.5 |
| 1489104000000 | 677.77 |
| 1489363200000 | 680.33 |
| 1489449600000 | 674.37 |
| 1489536000000 | 677.15 |
| 1489622400000 | 688.15 |
| 1489708800000 | 692.25 |
| 1489968000000 | 694.05 |
| 1490054400000 | 692.64 |
| 1490140800000 | 690.49 |
| 1490227200000 | 698.84 |
| 1490313600000 | 700.35 |
| 1490572800000 | 698.82 |
| 1490659200000 | 701.8099 |
| 1490745600000 | 695.33 |
| 1490832000000 | 701.85 |
| 1490918400000 | 700.46 |
| 1491177600000 | 695.7 |
| 1491264000000 | 695.69 |
| 1491350400000 | 695.5 |
| 1491436800000 | 697.53 |
| 1491523200000 | 697.33 |
| 1491782400000 | 694.24 |
| 1491868800000 | 699.17 |
| 1491955200000 | 695.86 |
| 1492041600000 | 692.7 |
| 1492473600000 | 687.34 |
| 1492560000000 | 690.13 |
| 1492646400000 | 701.14 |
| 1492732800000 | 695.3 |
| 1492992000000 | 731.07 |
| 1493078400000 | 737.17 |
| 1493164800000 | 735.65 |
| 1493251200000 | 734.83 |
| 1493337600000 | 734.63 |
| 1493596800000 | 736.29 |
| 1493683200000 | 745.16 |
| 1493769600000 | 739.73 |
| 1493856000000 | 752.04 |
| 1493942400000 | 759.6 |
| 1494201600000 | 749.86 |
| 1494288000000 | 752.1 |
| 1494374400000 | 745.95 |
| 1494460800000 | 741.5 |
| 1494547200000 | 744.4299 |
| 1494806400000 | 748.51 |
| 1494892800000 | 751.98 |
| 1494979200000 | 740.46 |
| 1495065600000 | 738.28 |
| 1495152000000 | 747 |
| 1495411200000 | 751.01 |
| 1495497600000 | 755.48 |
| 1495584000000 | 751.99 |
| 1495670400000 | 754.07 |
| 1495756800000 | 752.77 |
| 1496016000000 | 752.73 |
| 1496102400000 | 751.76 |
| 1496188800000 | 759.7 |
| 1496275200000 | 762.13 |
| 1496361600000 | 766.3 |
| 1496620800000 | 763.89 |
| 1496707200000 | 755.87 |
| 1496793600000 | 753.32 |
| 1496880000000 | 752.8099 |
| 1496966400000 | 758.3099 |
| 1497225600000 | 752.07 |
| 1497312000000 | 757.72 |
| 1497398400000 | 764.04 |
| 1497484800000 | 750.12 |
| 1497571200000 | 762.09 |
| 1497830400000 | 765.65 |
| 1497916800000 | 759.62 |
| 1498003200000 | 760.24 |
| 1498089600000 | 757.25 |
| 1498176000000 | 759.84 |
| 1498435200000 | 759.74 |
| 1498521600000 | 755.27 |
| 1498608000000 | 758.73 |
| 1498694400000 | 747.13 |
| 1498780800000 | 745.95 |
| 1499040000000 | 751.36 |
| 1499126400000 | 746.89 |
| 1499212800000 | 751.42 |
| 1499299200000 | 744 |
| 1499385600000 | 743.99 |
| 1499644800000 | 746.95 |
| 1499731200000 | 744.16 |
| 1499817600000 | 761.45 |
| 1499904000000 | 761.94 |
| 1499990400000 | 761.63 |
| 1500249600000 | 765.28 |
| 1500336000000 | 766.1799 |
| 1500422400000 | 764.4 |
| 1500508800000 | 767.41 |
| 1500595200000 | 755.34 |
| 1500854400000 | 755.82 |
| 1500940800000 | 759.12 |
| 1501027200000 | 760.22 |
| 1501113600000 | 760.74 |
| 1501200000000 | 757.53 |
| 1501459200000 | 760.21 |
| 1501545600000 | 763.8 |
| 1501632000000 | 759.83 |
| 1501718400000 | 765.25 |
| 1501804800000 | 767.07 |
| 1502064000000 | 770.5599 |
| 1502150400000 | 766.92 |
| 1502236800000 | 761.0599 |
| 1502323200000 | 756.24 |
| 1502409600000 | 750.75 |
| 1502668800000 | 762.32 |
| 1502755200000 | 759.58 |
| 1502841600000 | 765.23 |
| 1502928000000 | 759.5 |
| 1503014400000 | 753.59 |
| 1503273600000 | 755.33 |
| 1503360000000 | 759.83 |
| 1503446400000 | 756.54 |
| 1503532800000 | 757.24 |
| 1503619200000 | 760.49 |
| 1503878400000 | 758.9 |
| 1503964800000 | 755.71 |
| 1504051200000 | 756.64 |
| 1504137600000 | 763.69 |
| 1504224000000 | 771.23 |
| 1504483200000 | 771.89 |
| 1504569600000 | 771.8099 |
| 1504656000000 | 772 |
| 1504742400000 | 779.97 |
| 1504828800000 | 780.59 |
| 1505088000000 | 786.75 |
| 1505174400000 | 786.39 |
| 1505260800000 | 785.47 |
| 1505347200000 | 785.42 |
| 1505433600000 | 789.87 |
| 1505692800000 | 793.8099 |
| 1505779200000 | 795.11 |
| 1505865600000 | 794.48 |
| 1505952000000 | 793.66 |
| 1506038400000 | 796.62 |
| 1506297600000 | 783.92 |
| 1506384000000 | 776.62 |
| 1506470400000 | 781.47 |
| 1506556800000 | 791.74 |
| 1506643200000 | 796.79 |
| 1506902400000 | 791.24 |
| 1506988800000 | 793.8099 |
| 1507075200000 | 792.45 |
| 1507161600000 | 785.0599 |
| 1507248000000 | 779.21 |
| 1507507200000 | 781.25 |
| 1507593600000 | 787.96 |
| 1507680000000 | 789.45 |
| 1507766400000 | 791.51 |
| 1507852800000 | 793.13 |
| 1508112000000 | 786.83 |
| 1508198400000 | 782.1799 |
| 1508284800000 | 786.9 |
| 1508371200000 | 792.6 |
| 1508457600000 | 791.09 |
| 1508716800000 | 786.94 |
| 1508803200000 | 787.41 |
| 1508889600000 | 784.51 |
| 1508976000000 | 793.35 |
| 1509062400000 | 785.45 |
| 1509321600000 | 789.54 |
| 1509408000000 | 791.03 |
| 1509494400000 | 784.82 |
| 1509580800000 | 789.63 |
| 1509667200000 | 788.09 |
| 1509926400000 | 783.64 |
| 1510012800000 | 778.52 |
| 1510099200000 | 785.62 |
| 1510185600000 | 780.75 |
| 1510272000000 | 777.98 |
| 1510531200000 | 770.75 |
| 1510617600000 | 772.84 |
| 1510704000000 | 771.57 |
| 1510790400000 | 784.73 |
| 1510876800000 | 781.46 |
| 1511136000000 | 787.19 |
| 1511222400000 | 780.98 |
| 1511308800000 | 785.8 |
| 1511395200000 | 792.05 |
| 1511481600000 | 795.6799 |
| 1511740800000 | 788.26 |
| 1511827200000 | 788.84 |
| 1511913600000 | 789.84 |
| 1512000000000 | 788.51 |
| 1512086400000 | 775.28 |
| 1512345600000 | 786.38 |
| 1512432000000 | 786.5 |
| 1512518400000 | 784.25 |
| 1512604800000 | 784.33 |
| 1512691200000 | 783.4299 |
| 1512950400000 | 782.54 |
| 1513036800000 | 779.99 |
| 1513123200000 | 779.4 |
| 1513209600000 | 776.23 |
| 1513296000000 | 776.12 |
| 1513555200000 | 787.26 |
| 1513641600000 | 785.86 |
| 1513728000000 | 786.61 |
| 1513814400000 | 790.4 |
| 1513900800000 | 787.94 |
| 1514332800000 | 792.71 |
| 1514419200000 | 795.82 |
| 1514505600000 | 797.38 |
| 1514851200000 | 797.97 |
| 1514937600000 | 800.79 |
| 1515024000000 | 819.61 |
| 1515110400000 | 825.55 |
| 1515369600000 | 824.59 |
| 1515456000000 | 827.04 |
| 1515542400000 | 825.73 |
| 1515628800000 | 822.1 |
| 1515715200000 | 829.08 |
| 1515974400000 | 835.32 |
| 1516060800000 | 838.41 |
| 1516147200000 | 837.64 |
| 1516233600000 | 841.65 |
| 1516320000000 | 844.52 |
| 1516579200000 | 848.96 |
| 1516665600000 | 853.68 |
| 1516752000000 | 850.26 |
| 1516838400000 | 855.97 |
| 1516924800000 | 858.24 |
| 1517184000000 | 848.16 |
| 1517270400000 | 841.96 |
| 1517356800000 | 843.72 |
| 1517443200000 | 839.72 |
| 1517529600000 | 825.04 |
| 1517788800000 | 806.87 |
| 1517875200000 | 791.09 |
| 1517961600000 | 797.02 |
| 1518048000000 | 770.92 |
| 1518134400000 | 759.38 |
| 1518393600000 | 773.35 |
| 1518480000000 | 775.22 |
| 1518566400000 | 786.52 |
| 1518652800000 | 801.14 |
| 1518739200000 | 806.85 |
| 1518998400000 | 796.38 |
| 1519084800000 | 804.12 |
| 1519171200000 | 804.45 |
| 1519257600000 | 801.02 |
| 1519344000000 | 801.79 |
| 1519603200000 | 802.65 |
| 1519689600000 | 799.84 |
| 1519776000000 | 790.66 |
| 1519862400000 | 780.12 |
| 1519948800000 | 767.94 |
| 1520208000000 | 778.77 |
| 1520294400000 | 780.19 |
| 1520380800000 | 783.75 |
| 1520467200000 | 789.59 |
| 1520553600000 | 793.8099 |
| 1520812800000 | 794.87 |
| 1520899200000 | 793.74 |
| 1520985600000 | 797.01 |
| 1521072000000 | 800.6799 |
| 1521158400000 | 796.49 |
| 1521417600000 | 791.19 |
| 1521504000000 | 788.37 |
| 1521590400000 | 784.4 |
| 1521676800000 | 773.76 |
| 1521763200000 | 768.9 |
| 1522022400000 | 766.24 |
| 1522108800000 | 775.41 |
| 1522195200000 | 775.2 |
| 1522281600000 | 775.54 |
| 1522713600000 | 767.12 |
| 1522800000000 | 759.84 |
| 1522886400000 | 776.54 |
| 1522972800000 | 774.16 |
| 1523232000000 | 779.63 |
| 1523318400000 | 784.4 |
| 1523404800000 | 777.88 |
| 1523491200000 | 776.8099 |
| 1523577600000 | 783.38 |
| 1523836800000 | 785.49 |
| 1523923200000 | 789.33 |
| 1524009600000 | 798.38 |
| 1524096000000 | 800.74 |
| 1524182400000 | 800.83 |
| 1524441600000 | 798.86 |
| 1524528000000 | 793.36 |
| 1524614400000 | 786.8 |
| 1524700800000 | 790.21 |
| 1524787200000 | 790.29 |
| 1525046400000 | 790.71 |
| 1525132800000 | 783.91 |
| 1525219200000 | 791.63 |
| 1525305600000 | 790.17 |
| 1525392000000 | 796.12 |
| 1525651200000 | 799.5599 |
| 1525737600000 | 796.5 |
| 1525824000000 | 800.92 |
| 1525910400000 | 801.1799 |
| 1525996800000 | 810.41 |
| 1526256000000 | 808.79 |
| 1526342400000 | 801.05 |
| 1526428800000 | 799.26 |
| 1526515200000 | 804.5599 |
| 1526601600000 | 806.4 |
| 1526860800000 | 807.67 |
| 1526947200000 | 813.66 |
| 1527033600000 | 797.94 |
| 1527120000000 | 796 |
| 1527206400000 | 790.17 |
| 1527465600000 | 785.54 |
| 1527552000000 | 770.79 |
| 1527638400000 | 774.4299 |
| 1527724800000 | 778.7 |
| 1527811200000 | 787.15 |
| 1528070400000 | 792.33 |
| 1528156800000 | 789.83 |
| 1528243200000 | 800.9299 |
| 1528329600000 | 802.32 |
| 1528416000000 | 793.29 |
| 1528675200000 | 800.08 |
| 1528761600000 | 798.74 |
| 1528848000000 | 795.13 |
| 1528934400000 | 797.55 |
| 1529020800000 | 784.98 |
| 1529280000000 | 778.09 |
| 1529366400000 | 767.22 |
| 1529452800000 | 769.36 |
| 1529539200000 | 758.42 |
| 1529625600000 | 765.1799 |
| 1529884800000 | 754.39 |
| 1529971200000 | 755.42 |
| 1530057600000 | 756.35 |
| 1530144000000 | 743.62 |
| 1530230400000 | 757.07 |
| 1530489600000 | 743.21 |
| 1530576000000 | 752.55 |
| 1530662400000 | 750.72 |
| 1530748800000 | 758.69 |
| 1530835200000 | 760.4299 |
| 1531094400000 | 767.12 |
| 1531180800000 | 767.9 |
| 1531267200000 | 758.57 |
| 1531353600000 | 759.61 |
| 1531440000000 | 758.67 |
| 1531699200000 | 763.86 |
| 1531785600000 | 761.86 |
| 1531872000000 | 759.96 |
| 1531958400000 | 752.67 |
| 1532044800000 | 755.65 |
| 1532304000000 | 753.07 |
| 1532390400000 | 760.59 |
| 1532476800000 | 755.01 |
| 1532563200000 | 761.23 |
| 1532649600000 | 769.01 |
| 1532908800000 | 769.15 |
| 1532995200000 | 768.53 |
| 1533081600000 | 759.15 |
| 1533168000000 | 748.4299 |
| 1533254400000 | 753.38 |
| 1533513600000 | 751.08 |
| 1533600000000 | 758.27 |
| 1533686400000 | 757.05 |
| 1533772800000 | 754.37 |
| 1533859200000 | 738.71 |
| 1534118400000 | 735.82 |
| 1534204800000 | 734.61 |
| 1534291200000 | 718.77 |
| 1534377600000 | 727.36 |
| 1534464000000 | 728.85 |
| 1534723200000 | 734.26 |
| 1534809600000 | 746.03 |
| 1534896000000 | 752.14 |
| 1534982400000 | 749.61 |
| 1535068800000 | 755.99 |
| 1535328000000 | 763.25 |
| 1535414400000 | 763.66 |
| 1535500800000 | 767.79 |
| 1535587200000 | 768.28 |
| 1535673600000 | 759.16 |
| 1535932800000 | 754.87 |
| 1536019200000 | 743.64 |
| 1536105600000 | 739.64 |
| 1536192000000 | 741.41 |
| 1536278400000 | 735.9 |
| 1536537600000 | 740.3 |
| 1536624000000 | 739.5599 |
| 1536710400000 | 743.52 |
| 1536796800000 | 746.08 |
| 1536883200000 | 749.42 |
| 1537142400000 | 753.08 |
| 1537228800000 | 755.8099 |
| 1537315200000 | 754.87 |
| 1537401600000 | 770.55 |
| 1537488000000 | 771.72 |
| 1537747200000 | 764.84 |
| 1537833600000 | 762.88 |
| 1537920000000 | 763.24 |
| 1538006400000 | 761.51 |
| 1538092800000 | 752.01 |
| 1538352000000 | 751.8099 |
| 1538438400000 | 746.16 |
| 1538524800000 | 750.36 |
| 1538611200000 | 740.2 |
| 1538697600000 | 733.62 |
| 1538956800000 | 720.73 |
| 1539043200000 | 717.47 |
| 1539129600000 | 705.04 |
| 1539216000000 | 693.55 |
| 1539302400000 | 690.62 |
| 1539561600000 | 691.67 |
| 1539648000000 | 704.6 |
| 1539734400000 | 698.07 |
| 1539820800000 | 682.97 |
| 1539907200000 | 671.88 |
| 1540166400000 | 666.6799 |
| 1540252800000 | 652.2 |
| 1540339200000 | 648.35 |
| 1540425600000 | 658.25 |
| 1540512000000 | 656.72 |
| 1540771200000 | 668.04 |
| 1540857600000 | 668.3099 |
| 1540944000000 | 677.8 |
| 1541030400000 | 682.2 |
| 1541116800000 | 683.02 |
| 1541376000000 | 678.85 |
| 1541462400000 | 675.69 |
| 1541548800000 | 692.17 |
| 1541635200000 | 686.82 |
| 1541721600000 | 682.21 |
| 1541980800000 | 669.42 |
| 1542067200000 | 678.67 |
| 1542153600000 | 677.72 |
| 1542240000000 | 670.17 |
| 1542326400000 | 669.75 |
| 1542585600000 | 666.95 |
| 1542672000000 | 657.05 |
| 1542758400000 | 664.22 |
| 1542844800000 | 660.76 |
| 1542931200000 | 661.41 |
| 1543190400000 | 672.08 |
| 1543276800000 | 666.26 |
| 1543363200000 | 661.88 |
| 1543449600000 | 671.53 |
| 1543536000000 | 662.11 |
| 1543795200000 | 667.23 |
| 1543881600000 | 660.2 |
| 1543968000000 | 645.46 |
| 1544054400000 | 621.89 |
| 1544140800000 | 630.61 |
| 1544400000000 | 614.91 |
| 1544486400000 | 629.69 |
| 1544572800000 | 641.2 |
| 1544659200000 | 637.96 |
| 1544745600000 | 629.51 |
| 1545004800000 | 622.09 |
| 1545091200000 | 618.78 |
| 1545177600000 | 625.16 |
| 1545264000000 | 615.04 |
| 1545350400000 | 618.01 |
| 1545609600000 | 616.35 |
| 1545868800000 | 608.3 |
| 1545955200000 | 625.99 |
| 1546214400000 | 629.35 |
| 1546387200000 | 621.08 |
| 1546473600000 | 615.95 |
| 1546560000000 | 635.85 |
| 1546819200000 | 638.35 |
| 1546905600000 | 641.48 |
| 1546992000000 | 651.92 |
| 1547078400000 | 653.28 |
| 1547164800000 | 649 |
| 1547424000000 | 646.69 |
| 1547510400000 | 646.76 |
| 1547596800000 | 649.74 |
| 1547683200000 | 653.04 |
| 1547769600000 | 666.8 |
| 1548028800000 | 665.2 |
| 1548115200000 | 665.21 |
| 1548201600000 | 660.29 |
| 1548288000000 | 662.4 |
| 1548374400000 | 674.92 |
| 1548633600000 | 672.57 |
| 1548720000000 | 672.35 |
| 1548806400000 | 673.44 |
| 1548892800000 | 673.45 |
| 1548979200000 | 679.51 |
| 1549238400000 | 675.16 |
| 1549324800000 | 689.55 |
| 1549411200000 | 689.07 |
| 1549497600000 | 677.2 |
| 1549584000000 | 665.6 |
| 1549843200000 | 669.8099 |
| 1549929600000 | 674.66 |
| 1550016000000 | 679.4 |
| 1550102400000 | 678.71 |
| 1550188800000 | 688.5 |
| 1550448000000 | 695.04 |
| 1550534400000 | 696.37 |
| 1550620800000 | 704.86 |
| 1550707200000 | 705.38 |
| 1550793600000 | 708.92 |
| 1551052800000 | 710.14 |
| 1551139200000 | 714.89 |
| 1551225600000 | 712.14 |
| 1551312000000 | 716.82 |
| 1551398400000 | 719.6799 |
| 1551657600000 | 720.11 |
| 1551744000000 | 717.96 |
| 1551830400000 | 716.52 |
| 1551916800000 | 707.03 |
| 1552003200000 | 703.72 |
| 1552262400000 | 708.34 |
| 1552348800000 | 710.28 |
| 1552435200000 | 716.47 |
| 1552521600000 | 724.76 |
| 1552608000000 | 733.76 |
| 1552867200000 | 734.3099 |
| 1552953600000 | 733.83 |
| 1553040000000 | 731.73 |
| 1553126400000 | 730.76 |
| 1553212800000 | 712.65 |
| 1553472000000 | 713.1 |
| 1553558400000 | 712.92 |
| 1553644800000 | 714.22 |
| 1553731200000 | 710.79 |
| 1553817600000 | 720.03 |
| 1554076800000 | 732.32 |
| 1554163200000 | 731.71 |
| 1554249600000 | 747.19 |
| 1554336000000 | 744.46 |
| 1554422400000 | 749.28 |
| 1554681600000 | 746.51 |
| 1554768000000 | 742.1 |
| 1554854400000 | 747.11 |
| 1554940800000 | 754.0599 |
| 1555027200000 | 758.89 |
| 1555286400000 | 760.13 |
| 1555372800000 | 764.53 |
| 1555459200000 | 766.52 |
| 1555545600000 | 767.83 |
| 1555977600000 | 762.85 |
| 1556064000000 | 767.46 |
| 1556150400000 | 756.4299 |
| 1556236800000 | 759.67 |
| 1556496000000 | 763.54 |
| 1556582400000 | 767.26 |
| 1556668800000 | 769.14 |
| 1556755200000 | 768.05 |
| 1556841600000 | 766.02 |
| 1557100800000 | 757.41 |
| 1557187200000 | 745.5599 |
| 1557273600000 | 746.41 |
| 1557360000000 | 734.45 |
| 1557446400000 | 738.6 |
| 1557705600000 | 728.15 |
| 1557792000000 | 737.14 |
| 1557878400000 | 745.59 |
| 1557964800000 | 752.71 |
| 1558051200000 | 748.48 |
| 1558310400000 | 742.88 |
| 1558396800000 | 748.4 |
| 1558483200000 | 746.34 |
| 1558569600000 | 732.58 |
| 1558656000000 | 740.12 |
| 1558915200000 | 740.23 |
| 1559001600000 | 737.55 |
| 1559088000000 | 722.33 |
| 1559174400000 | 726.87 |
| 1559260800000 | 721.67 |
| 1559520000000 | 726.69 |
| 1559606400000 | 735.45 |
| 1559692800000 | 742.5 |
| 1559779200000 | 740.55 |
| 1559865600000 | 754.64 |
| 1560124800000 | 755.27 |
| 1560211200000 | 761.94 |
| 1560297600000 | 754.87 |
| 1560384000000 | 757.15 |
| 1560470400000 | 750.2 |
| 1560729600000 | 748.1 |
| 1560816000000 | 760.12 |
| 1560902400000 | 765.47 |
| 1560988800000 | 774.9299 |
| 1561075200000 | 770.08 |
| 1561334400000 | 774.19 |
| 1561420800000 | 775.78 |
| 1561507200000 | 769.83 |
| 1561593600000 | 767.34 |
| 1561680000000 | 774.39 |
| 1561939200000 | 777.24 |
| 1562025600000 | 773.94 |
| 1562112000000 | 783.49 |
| 1562198400000 | 784.03 |
| 1562284800000 | 770.11 |
| 1562544000000 | 768.02 |
| 1562630400000 | 761.53 |
| 1562716800000 | 762.74 |
| 1562803200000 | 761.26 |
| 1562889600000 | 768.25 |
| 1563148800000 | 772.5 |
| 1563235200000 | 782.73 |
| 1563321600000 | 779.53 |
| 1563408000000 | 773.41 |
| 1563494400000 | 776.07 |
| 1563753600000 | 776.09 |
| 1563840000000 | 777.32 |
| 1563926400000 | 777.99 |
| 1564012800000 | 776.26 |
| 1564099200000 | 775.78 |
| 1564358400000 | 775.38 |
| 1564444800000 | 758.23 |
| 1564531200000 | 763.91 |
| 1564617600000 | 762.86 |
| 1564704000000 | 744.98 |
| 1564963200000 | 730.98 |
| 1565049600000 | 730.62 |
| 1565136000000 | 736.99 |
| 1565222400000 | 751.82 |
| 1565308800000 | 745.88 |
| 1565568000000 | 745.36 |
| 1565654400000 | 749.92 |
| 1565740800000 | 732.19 |
| 1565827200000 | 727.64 |
| 1565913600000 | 736.78 |
| 1566172800000 | 747.35 |
| 1566259200000 | 739.94 |
| 1566345600000 | 751.28 |
| 1566432000000 | 742.25 |
| 1566518400000 | 737.11 |
| 1566777600000 | 740.11 |
| 1566864000000 | 743.5599 |
| 1566950400000 | 736.65 |
| 1567036800000 | 749.87 |
| 1567123200000 | 752.9299 |
| 1567382400000 | 752.42 |
| 1567468800000 | 750.64 |
| 1567555200000 | 762.03 |
| 1567641600000 | 769.37 |
| 1567728000000 | 771.24 |
| 1567987200000 | 770.15 |
| 1568073600000 | 776.02 |
| 1568160000000 | 779.53 |
| 1568246400000 | 784.94 |
| 1568332800000 | 794.36 |
| 1568592000000 | 780.02 |
| 1568678400000 | 780.02 |
| 1568764800000 | 783.32 |
| 1568851200000 | 788.24 |
| 1568937600000 | 785.69 |
| 1569196800000 | 775.4 |
| 1569283200000 | 775.09 |
| 1569369600000 | 764.8 |
| 1569456000000 | 770.77 |
| 1569542400000 | 774.65 |
| 1569801600000 | 780.47 |
| 1569888000000 | 774.78 |
| 1569974400000 | 751.16 |
| 1570060800000 | 753.88 |
| 1570147200000 | 764.48 |
| 1570406400000 | 768.26 |
| 1570492800000 | 751.69 |
| 1570579200000 | 756.77 |
| 1570665600000 | 768.72 |
| 1570752000000 | 790.34 |
| 1571011200000 | 787.54 |
| 1571097600000 | 796.92 |
| 1571184000000 | 798.4299 |
| 1571270400000 | 804.57 |
| 1571356800000 | 804.37 |
| 1571616000000 | 811.39 |
| 1571702400000 | 807.66 |
| 1571788800000 | 807.48 |
| 1571875200000 | 811.45 |
| 1571961600000 | 818.1799 |
| 1572220800000 | 819.44 |
| 1572307200000 | 827.3099 |
| 1572393600000 | 825.1 |
| 1572480000000 | 826.75 |
| 1572566400000 | 836.83 |
| 1572825600000 | 843.39 |
| 1572912000000 | 835.21 |
| 1572998400000 | 832.98 |
| 1573084800000 | 830.39 |
| 1573171200000 | 827.3099 |
| 1573430400000 | 828.78 |
| 1573516800000 | 833.52 |
| 1573603200000 | 827.67 |
| 1573689600000 | 827.97 |
| 1573776000000 | 837.94 |
| 1574035200000 | 837.8 |
| 1574121600000 | 837.79 |
| 1574208000000 | 833.4299 |
| 1574294400000 | 830.91 |
| 1574380800000 | 829.0599 |
| 1574640000000 | 835.41 |
| 1574726400000 | 844.12 |
| 1574812800000 | 841.75 |
| 1574899200000 | 838.99 |
| 1574985600000 | 835.44 |
| 1575244800000 | 829.1 |
| 1575331200000 | 824.65 |
| 1575417600000 | 836.36 |
| 1575504000000 | 838.95 |
| 1575590400000 | 843.93 |
| 1575849600000 | 841.88 |
| 1575936000000 | 843.58 |
| 1576022400000 | 847.92 |
| 1576108800000 | 852.72 |
| 1576195200000 | 858.84 |
| 1576454400000 | 868.45 |
| 1576540800000 | 863.41 |
| 1576627200000 | 858.02 |
| 1576713600000 | 853.78 |
| 1576800000000 | 858.79 |
| 1577059200000 | 862.44 |
| 1577145600000 | 862.9 |
| 1577404800000 | 871.02 |
| 1577664000000 | 866.14 |
| 1577750400000 | 867.88 |
| 1577923200000 | 875.52 |
| 1578009600000 | 865.7 |
| 1578268800000 | 862.02 |
| 1578355200000 | 860.14 |
| 1578441600000 | 863.1 |
| 1578528000000 | 857.08 |
| 1578614400000 | 855.53 |
| 1578873600000 | 858.73 |
| 1578960000000 | 864.41 |
| 1579046400000 | 864.18 |
| 1579132800000 | 861.28 |
| 1579219200000 | 867.77 |
| 1579478400000 | 866.49 |
| 1579564800000 | 868.64 |
| 1579651200000 | 863.35 |
| 1579737600000 | 853.93 |
| 1579824000000 | 863.54 |
| 1580083200000 | 843.35 |
| 1580169600000 | 846.32 |
| 1580256000000 | 852.87 |
| 1580342400000 | 845.07 |
| 1580428800000 | 837.83 |
| 1580688000000 | 839.56 |
| 1580774400000 | 848.82 |
| 1580860800000 | 859.23 |
| 1580947200000 | 853.59 |
| 1581033600000 | 852.46 |
| 1581292800000 | 854.6 |
| 1581379200000 | 865.84 |
| 1581465600000 | 867.33 |
| 1581552000000 | 863.88 |
| 1581638400000 | 865.12 |
| 1581897600000 | 867.07 |
| 1581984000000 | 858.83 |
| 1582070400000 | 863.19 |
| 1582156800000 | 863.08 |
| 1582243200000 | 868.3 |
| 1582502400000 | 831.77 |
| 1582588800000 | 816.42 |
| 1582675200000 | 817.87 |
| 1582761600000 | 802.35 |
| 1582848000000 | 770.36 |
| 1583107200000 | 787.76 |
| 1583193600000 | 807.62 |
| 1583280000000 | 813.42 |
| 1583366400000 | 803.1 |
| 1583452800000 | 775.6799 |
| 1583712000000 | 723.99 |
| 1583798400000 | 703.52 |
| 1583884800000 | 691.9299 |
| 1583971200000 | 588.35 |
| 1584057600000 | 597.51 |
| 1584316800000 | 550.09 |
| 1584403200000 | 556.2 |
| 1584489600000 | 504.67 |
| 1584576000000 | 516.86 |
| 1584662400000 | 547.02 |
| 1584921600000 | 522.88 |
| 1585008000000 | 573.71 |
| 1585094400000 | 602.66 |
| 1585180800000 | 637.48 |
| 1585267200000 | 609.54 |
| 1585526400000 | 608.4 |
| 1585612800000 | 624.16 |
| 1585699200000 | 590.41 |
| 1585785600000 | 584.55 |
| 1585872000000 | 574.36 |
| 1586131200000 | 612.4 |
| 1586217600000 | 634.66 |
| 1586304000000 | 633.66 |
| 1586390400000 | 657.82 |
| 1586822400000 | 657.55 |
| 1586908800000 | 619.2 |
| 1586995200000 | 617.46 |
| 1587081600000 | 645.21 |
| 1587340800000 | 642.13 |
| 1587427200000 | 617.45 |
| 1587513600000 | 628.3 |
| 1587600000000 | 628.9 |
| 1587686400000 | 621.75 |
| 1587945600000 | 641.1799 |
| 1588032000000 | 655.66 |
| 1588118400000 | 669.92 |
| 1588204800000 | 660.57 |
| 1588291200000 | 663.35 |
| 1588550400000 | 632.8099 |
| 1588636800000 | 642.45 |
| 1588723200000 | 639.86 |
| 1588809600000 | 646.15 |
| 1588896000000 | 670.47 |
| 1589155200000 | 657.38 |
| 1589241600000 | 660.0599 |
| 1589328000000 | 645.1 |
| 1589414400000 | 632.33 |
| 1589500800000 | 633.4299 |
| 1589760000000 | 674.59 |
| 1589846400000 | 672.86 |
| 1589932800000 | 682.44 |
| 1590019200000 | 677.94 |
| 1590105600000 | 674.63 |
| 1590364800000 | 699.55 |
| 1590451200000 | 712.66 |
| 1590537600000 | 714.34 |
| 1590624000000 | 728.08 |
| 1590710400000 | 725.27 |
| 1590969600000 | 731.75 |
| 1591056000000 | 750.79 |
| 1591142400000 | 779.2 |
| 1591228800000 | 783.09 |
| 1591315200000 | 796.41 |
| 1591574400000 | 792.07 |
| 1591660800000 | 781.62 |
| 1591747200000 | 771.6799 |
| 1591833600000 | 737.82 |
| 1591920000000 | 730.4299 |
| 1592179200000 | 738.53 |
| 1592265600000 | 766.27 |
| 1592352000000 | 768.03 |
| 1592438400000 | 764.78 |
| 1592524800000 | 760.29 |
| 1592784000000 | 760.6 |
| 1592870400000 | 770.13 |
| 1592956800000 | 746.57 |
| 1593043200000 | 746.51 |
| 1593129600000 | 745.73 |
| 1593388800000 | 759.13 |
| 1593475200000 | 755.59 |
| 1593561600000 | 759.45 |
| 1593648000000 | 776.64 |
| 1593734400000 | 773.47 |
| 1593993600000 | 789.4299 |
| 1594080000000 | 785.33 |
| 1594166400000 | 775.37 |
| 1594252800000 | 766.46 |
| 1594339200000 | 778.61 |
| 1594598400000 | 790.87 |
| 1594684800000 | 789.67 |
| 1594771200000 | 806.99 |
| 1594857600000 | 812.23 |
| 1594944000000 | 804.48 |
| 1595203200000 | 817.71 |
| 1595289600000 | 821.82 |
| 1595376000000 | 827.57 |
| 1595462400000 | 825.79 |
| 1595548800000 | 812.54 |
| 1595808000000 | 821.63 |
| 1595894400000 | 815.3 |
| 1595980800000 | 821.05 |
| 1596067200000 | 801.25 |
| 1596153600000 | 783.5599 |
| 1596412800000 | 802.29 |
| 1596499200000 | 803.05 |
| 1596585600000 | 823.85 |
| 1596672000000 | 820.28 |
| 1596758400000 | 820.03 |
| 1597017600000 | 826.38 |
| 1597104000000 | 840.97 |
| 1597190400000 | 851.02 |
| 1597276800000 | 849.57 |
| 1597363200000 | 835.32 |
| 1597622400000 | 842 |
| 1597708800000 | 842.29 |
| 1597795200000 | 849.77 |
| 1597881600000 | 837.19 |
| 1597968000000 | 837.98 |
| 1598227200000 | 857.34 |
| 1598313600000 | 849.51 |
| 1598400000000 | 857.85 |
| 1598486400000 | 846.77 |
| 1598572800000 | 851.96 |
| 1598832000000 | 845.05 |
| 1598918400000 | 843.04 |
| 1599004800000 | 846.66 |
| 1599091200000 | 833.83 |
| 1599177600000 | 825.4 |
| 1599436800000 | 843.38 |
| 1599523200000 | 829.44 |
| 1599609600000 | 841.48 |
| 1599696000000 | 837.14 |
| 1599782400000 | 836.63 |
| 1600041600000 | 842.27 |
| 1600128000000 | 849.76 |
| 1600214400000 | 853.29 |
| 1600300800000 | 849.36 |
| 1600387200000 | 845.54 |
| 1600646400000 | 804.49 |
| 1600732800000 | 802.85 |
| 1600819200000 | 805.58 |
| 1600905600000 | 794.87 |
| 1600992000000 | 793.21 |
| 1601251200000 | 813.89 |
| 1601337600000 | 818.47 |
| 1601424000000 | 817.92 |
| 1601510400000 | 815.26 |
| 1601596800000 | 827.27 |
| 1601856000000 | 839.47 |
| 1601942400000 | 845.02 |
| 1602028800000 | 852.57 |
| 1602115200000 | 859.85 |
| 1602201600000 | 859.46 |
| 1602460800000 | 867.19 |
| 1602547200000 | 852.23 |
| 1602633600000 | 855.26 |
| 1602720000000 | 832.72 |
| 1602806400000 | 843.56 |
| 1603065600000 | 846.94 |
| 1603152000000 | 850.86 |
| 1603238400000 | 835.84 |
| 1603324800000 | 833.39 |
| 1603411200000 | 834.38 |
| 1603670400000 | 812.59 |
| 1603756800000 | 799.86 |
| 1603843200000 | 768.51 |
| 1603929600000 | 764.57 |
| 1604016000000 | 773.8 |
| 1604275200000 | 793.82 |
| 1604361600000 | 823.07 |
| 1604448000000 | 828.72 |
| 1604534400000 | 852.83 |
| 1604620800000 | 855.51 |
| 1604880000000 | 897.15 |
| 1604966400000 | 907.4 |
| 1605052800000 | 901.55 |
| 1605139200000 | 898.33 |
| 1605225600000 | 902.5 |
| 1605484800000 | 914.46 |
| 1605571200000 | 915.56 |
| 1605657600000 | 917.98 |
| 1605744000000 | 905.68 |
| 1605830400000 | 908.64 |
| 1606089600000 | 905.59 |
| 1606176000000 | 919.62 |
| 1606262400000 | 919.39 |
| 1606348800000 | 916.53 |
| 1606435200000 | 920.02 |
| 1606694400000 | 907.44 |
| 1606780800000 | 920.75 |
| 1606867200000 | 920.38 |
| 1606953600000 | 924.65 |
| 1607040000000 | 929.47 |
| 1607299200000 | 923.41 |
| 1607385600000 | 924.81 |
| 1607472000000 | 919.7 |
| 1607558400000 | 917.63 |
| 1607644800000 | 911.18 |
| 1607904000000 | 914.37 |
| 1607990400000 | 918.83 |
| 1608076800000 | 921.68 |
| 1608163200000 | 930.6 |
| 1608249600000 | 924.94 |
| 1608508800000 | 904.58 |
| 1608595200000 | 915.6 |
| 1608681600000 | 921.55 |
| 1608768000000 | 919.72 |
| 1609113600000 | 933.52 |
| 1609200000000 | 937.21 |
| 1609286400000 | 938.25 |
| 1609372800000 | 925.62 |
| 1609718400000 | 944.19 |
| 1609804800000 | 937.23 |
| 1609891200000 | 966.22 |
| 1609977600000 | 987.14 |
| 1610064000000 | 993.51 |
| 1610323200000 | 972.06 |
| 1610409600000 | 975.97 |
| 1610496000000 | 976.95 |
| 1610582400000 | 975.39 |
| 1610668800000 | 957.53 |
| 1610928000000 | 957 |
| 1611014400000 | 960.94 |
| 1611100800000 | 960.59 |
| 1611187200000 | 960.58 |
| 1611273600000 | 951.34 |
| 1611532800000 | 932.42 |
| 1611619200000 | 933.04 |
| 1611705600000 | 912.29 |
| 1611792000000 | 929.64 |
| 1611878400000 | 910.75 |
| 1612137600000 | 919.86 |
| 1612224000000 | 931.63 |
| 1612310400000 | 929.78 |
| 1612396800000 | 933.11 |
| 1612483200000 | 944.33 |
| 1612742400000 | 953.53 |
| 1612828800000 | 949.54 |
| 1612915200000 | 945.04 |
| 1613001600000 | 953.88 |
| 1613088000000 | 953.34 |
| 1613347200000 | 966.7 |
| 1613433600000 | 957.98 |
| 1613520000000 | 938.5 |
| 1613606400000 | 937.11 |
| 1613692800000 | 952 |
| 1613952000000 | 949.77 |
| 1614038400000 | 951.17 |
| 1614124800000 | 957.4 |
| 1614211200000 | 960.6 |
| 1614297600000 | 938.43 |
| 1614556800000 | 953.14 |
| 1614643200000 | 961.48 |
| 1614729600000 | 968.39 |
| 1614816000000 | 971.8 |
| 1614902400000 | 950.14 |
| 1615161600000 | 975.42 |
| 1615248000000 | 985.33 |
| 1615334400000 | 991 |
| 1615420800000 | 1002.04 |
| 1615507200000 | 1004.9 |
| 1615766400000 | 998.1 |
| 1615852800000 | 998.28 |
| 1615939200000 | 993.7 |
| 1616025600000 | 997.79 |
| 1616112000000 | 984.84 |
| 1616371200000 | 982.01 |
| 1616457600000 | 974.44 |
| 1616544000000 | 982.52 |
| 1616630400000 | 980.75 |
| 1616716800000 | 993.5 |
| 1616976000000 | 993.77 |
| 1617062400000 | 1000.6 |
| 1617148800000 | 1000.49 |
| 1617235200000 | 1008.84 |
| 1617667200000 | 1022.2 |
| 1617753600000 | 1027.3 |
| 1617840000000 | 1035.17 |
| 1617926400000 | 1041.24 |
| 1618185600000 | 1038.91 |
| 1618272000000 | 1040.77 |
| 1618358400000 | 1039.83 |
| 1618444800000 | 1040.09 |
| 1618531200000 | 1055.57 |
| 1618790400000 | 1061.35 |
| 1618876800000 | 1044.78 |
| 1618963200000 | 1049.08 |
| 1619049600000 | 1049.8599 |
| 1619136000000 | 1055.17 |
| 1619395200000 | 1065.03 |
| 1619481600000 | 1066.28 |
| 1619568000000 | 1065.56 |
| 1619654400000 | 1063.83 |
| 1619740800000 | 1055 |
| 1620000000000 | 1067.48 |
| 1620086400000 | 1061.96 |
| 1620172800000 | 1089.73 |
| 1620259200000 | 1099.51 |
| 1620345600000 | 1112.31 |
| 1620604800000 | 1110.1099 |
| 1620691200000 | 1086.45 |
| 1620777600000 | 1083.72 |
| 1620864000000 | 1078.45 |
| 1620950400000 | 1097.01 |
| 1621209600000 | 1091.09 |
| 1621296000000 | 1098.99 |
| 1621382400000 | 1079.32 |
| 1621468800000 | 1094.52 |
| 1621555200000 | 1102.94 |
| 1621814400000 | 1108.76 |
| 1621900800000 | 1114.85 |
| 1621987200000 | 1111.08 |
| 1622073600000 | 1114.03 |
| 1622160000000 | 1113.6 |
| 1622419200000 | 1112.3599 |
| 1622505600000 | 1131.02 |
| 1622592000000 | 1126.29 |
| 1622678400000 | 1122.67 |
| 1622764800000 | 1126.89 |
| 1623024000000 | 1132.15 |
| 1623110400000 | 1138.02 |
| 1623196800000 | 1137.32 |
| 1623283200000 | 1131.5 |
| 1623369600000 | 1133.03 |
| 1623628800000 | 1136.48 |
| 1623715200000 | 1137.47 |
| 1623801600000 | 1136.46 |
| 1623888000000 | 1115.22 |
| 1623974400000 | 1088.67 |
| 1624233600000 | 1103.26 |
| 1624320000000 | 1110.66 |
| 1624406400000 | 1104.44 |
| 1624492800000 | 1115.9 |
| 1624579200000 | 1120.51 |
| 1624838400000 | 1100.57 |
| 1624924800000 | 1105.21 |
| 1625011200000 | 1088.74 |
| 1625097600000 | 1100.73 |
| 1625184000000 | 1099.24 |
| 1625443200000 | 1104.07 |
| 1625529600000 | 1095.99 |
| 1625616000000 | 1106.26 |
| 1625702400000 | 1095.8699 |
| 1625788800000 | 1112.14 |
| 1626048000000 | 1119.17 |
| 1626134400000 | 1116.85 |
| 1626220800000 | 1111 |
| 1626307200000 | 1103.3699 |
| 1626393600000 | 1097.1199 |
| 1626652800000 | 1066.79 |
| 1626739200000 | 1075.75 |
| 1626825600000 | 1095.33 |
| 1626912000000 | 1105.1 |
| 1626998400000 | 1116.34 |
| 1627257600000 | 1117.89 |
| 1627344000000 | 1112.18 |
| 1627430400000 | 1120.02 |
| 1627516800000 | 1134.71 |
| 1627603200000 | 1129.59 |
| 1627862400000 | 1135.97 |
| 1627948800000 | 1135.3599 |
| 1628035200000 | 1143.94 |
| 1628121600000 | 1147.8699 |
| 1628208000000 | 1137.05 |
| 1628467200000 | 1131.06 |
| 1628553600000 | 1136.73 |
| 1628640000000 | 1151.17 |
| 1628726400000 | 1156.32 |
| 1628812800000 | 1164.73 |
| 1629072000000 | 1157.65 |
| 1629158400000 | 1147.29 |
| 1629244800000 | 1148.9 |
| 1629331200000 | 1130.95 |
| 1629417600000 | 1135.13 |
| 1629676800000 | 1149.8 |
| 1629763200000 | 1150.81 |
| 1629849600000 | 1148.8699 |
| 1629936000000 | 1155.04 |
| 1630022400000 | 1162.04 |
| 1630281600000 | 1160.81 |
| 1630368000000 | 1154.63 |
| 1630454400000 | 1168.41 |
| 1630540800000 | 1174.49 |
| 1630627200000 | 1164.53 |
| 1630886400000 | 1160.1 |
| 1630972800000 | 1152.58 |
| 1631059200000 | 1138.31 |
| 1631145600000 | 1143.63 |
| 1631232000000 | 1135.29 |
| 1631491200000 | 1142.77 |
| 1631577600000 | 1146.26 |
| 1631664000000 | 1128.94 |
| 1631750400000 | 1129.8699 |
| 1631836800000 | 1108.05 |
| 1632096000000 | 1091.26 |
| 1632182400000 | 1103.54 |
| 1632268800000 | 1113.75 |
| 1632355200000 | 1119.46 |
| 1632441600000 | 1107.71 |
| 1632700800000 | 1100.78 |
| 1632787200000 | 1069.7 |
| 1632873600000 | 1065.16 |
| 1632960000000 | 1058.8 |
| 1633046400000 | 1053.24 |
| 1633305600000 | 1051.75 |
| 1633392000000 | 1051.34 |
| 1633478400000 | 1038.02 |
| 1633564800000 | 1063.02 |
| 1633651200000 | 1059.09 |
| 1633910400000 | 1054.8699 |
| 1633996800000 | 1051.6 |
| 1634083200000 | 1062.24 |
| 1634169600000 | 1072.43 |
| 1634256000000 | 1086 |
| 1634515200000 | 1080.67 |
| 1634601600000 | 1093.84 |
| 1634688000000 | 1102.51 |
| 1634774400000 | 1096.06 |
| 1634860800000 | 1102.71 |
| 1635120000000 | 1096.8699 |
| 1635206400000 | 1101.9 |
| 1635292800000 | 1099.46 |
| 1635379200000 | 1111.54 |
| 1635465600000 | 1101.6 |
| 1635724800000 | 1118.65 |
| 1635811200000 | 1120.81 |
| 1635897600000 | 1124.94 |
| 1635984000000 | 1124.06 |
| 1636070400000 | 1126.54 |
| 1636329600000 | 1134.72 |
| 1636416000000 | 1130.76 |
| 1636502400000 | 1125.49 |
| 1636588800000 | 1138.41 |
| 1636675200000 | 1139.05 |
| 1636934400000 | 1136.91 |
| 1637020800000 | 1124.93 |
| 1637107200000 | 1122.31 |
| 1637193600000 | 1120.08 |
| 1637280000000 | 1109.43 |
| 1637539200000 | 1099.21 |
| 1637625600000 | 1095.44 |
| 1637712000000 | 1092.88 |
| 1637798400000 | 1099.54 |
| 1637884800000 | 1063.08 |
| 1638144000000 | 1066.08 |
| 1638230400000 | 1058.1099 |
| 1638316800000 | 1084.09 |
| 1638403200000 | 1078.23 |
| 1638489600000 | 1065.02 |
| 1638748800000 | 1084.81 |
| 1638835200000 | 1107.69 |
| 1638921600000 | 1107.16 |
| 1639008000000 | 1100.66 |
| 1639094400000 | 1095.2 |
| 1639353600000 | 1083.8599 |
| 1639440000000 | 1074.45 |
| 1639526400000 | 1078.39 |
| 1639612800000 | 1097.29 |
| 1639699200000 | 1083 |
| 1639958400000 | 1073.24 |
| 1640044800000 | 1086.06 |
| 1640131200000 | 1104.64 |
| 1640217600000 | 1119.53 |
| 1640304000000 | 1119.99 |
| 1640563200000 | 1129.44 |
| 1640649600000 | 1134.7 |
| 1640736000000 | 1147.14 |
| 1640822400000 | 1145.33 |
| 1640908800000 | 1148.63 |
| 1641168000000 | 1142.84 |
| 1641254400000 | 1155.48 |
| 1641340800000 | 1156.7 |
| 1641427200000 | 1138.38 |
| 1641513600000 | 1133.96 |
| 1641772800000 | 1103.45 |
| 1641859200000 | 1121.88 |
| 1641945600000 | 1141.18 |
| 1642032000000 | 1143.75 |
| 1642118400000 | 1120.22 |
| 1642377600000 | 1119.52 |
| 1642464000000 | 1098.49 |
| 1642550400000 | 1099.33 |
| 1642636800000 | 1107.29 |
| 1642723200000 | 1086.8699 |
| 1642982400000 | 1029.47 |
| 1643068800000 | 1025.64 |
| 1643155200000 | 1042.47 |
| 1643241600000 | 1028.02 |
| 1643328000000 | 1027.85 |
| 1643587200000 | 1045.33 |
| 1643673600000 | 1064.28 |
| 1643760000000 | 1075.29 |
| 1643846400000 | 1072.77 |
| 1643932800000 | 1061.58 |
| 1644192000000 | 1069.38 |
| 1644278400000 | 1065.44 |
| 1644364800000 | 1094.23 |
| 1644451200000 | 1093.85 |
| 1644537600000 | 1078.5 |
| 1644796800000 | 1047.7 |
| 1644883200000 | 1073.45 |
| 1644969600000 | 1080.95 |
| 1645056000000 | 1074.73 |
| 1645142400000 | 1057.43 |
| 1645401600000 | 1041.58 |
| 1645488000000 | 1037.21 |
| 1645574400000 | 1030.07 |
| 1645660800000 | 965 |
| 1645747200000 | 1009.4 |
| 1646006400000 | 1008.89 |
| 1646092800000 | 980.52 |
| 1646179200000 | 983.44 |
| 1646265600000 | 972.6 |
| 1646352000000 | 915.27 |
| 1646611200000 | 892.33 |
| 1646697600000 | 892.8 |
| 1646784000000 | 953.14 |
| 1646870400000 | 938.51 |
| 1646956800000 | 951.98 |
| 1647216000000 | 976.25 |
| 1647302400000 | 968.51 |
| 1647388800000 | 1003.09 |
| 1647475200000 | 1024.52 |
| 1647561600000 | 1022.35 |
| 1647820800000 | 1015.68 |
| 1647907200000 | 1013.65 |
| 1647993600000 | 998.15 |
| 1648080000000 | 988.5 |
| 1648166400000 | 976.97 |
| 1648425600000 | 980.51 |
| 1648512000000 | 1019.62 |
| 1648598400000 | 1006.29 |
| 1648684800000 | 997.95 |
| 1648771200000 | 992.12 |
| 1649030400000 | 994.36 |
| 1649116800000 | 972.85 |
| 1649203200000 | 942.87 |
| 1649289600000 | 944.69 |
| 1649376000000 | 953.85 |
| 1649635200000 | 954.87 |
| 1649721600000 | 958.83 |
| 1649808000000 | 960.46 |
| 1649894400000 | 960.22 |
| 1650326400000 | 951.45 |
| 1650412800000 | 978.66 |
| 1650499200000 | 993.52 |
| 1650585600000 | 976.61 |
| 1650844800000 | 961.32 |
| 1650931200000 | 949.69 |
| 1651017600000 | 941.64 |
| 1651104000000 | 945.25 |
| 1651190400000 | 955.59 |
| 1651449600000 | 932.68 |
| 1651536000000 | 936.06 |
| 1651622400000 | 923.07 |
| 1651708800000 | 915.04 |
| 1651795200000 | 898.13 |
| 1652054400000 | 866.1 |
| 1652140800000 | 871.22 |
| 1652227200000 | 885.21 |
| 1652313600000 | 868.45 |
| 1652400000000 | 889.02 |
| 1652659200000 | 882.55 |
| 1652745600000 | 906.75 |
| 1652832000000 | 897.06 |
| 1652918400000 | 891.15 |
| 1653004800000 | 889.55 |
| 1653264000000 | 906.51 |
| 1653350400000 | 902.78 |
| 1653436800000 | 904.2 |
| 1653523200000 | 916.46 |
| 1653609600000 | 935.53 |
| 1653868800000 | 945.32 |
| 1653955200000 | 924.94 |
| 1654041600000 | 911.96 |
| 1654128000000 | 935.34 |
| 1654214400000 | 932.46 |
| 1654473600000 | 934.86 |
| 1654560000000 | 932.54 |
| 1654646400000 | 929.83 |
| 1654732800000 | 913.09 |
| 1654819200000 | 871.51 |
| 1655078400000 | 837.77 |
| 1655164800000 | 813.49 |
| 1655251200000 | 825.28 |
| 1655337600000 | 812.46 |
| 1655424000000 | 812.6799 |
| 1655683200000 | 804.35 |
| 1655769600000 | 811.73 |
| 1655856000000 | 809.46 |
| 1655942400000 | 797.28 |
| 1656028800000 | 819.07 |
| 1656288000000 | 821.19 |
| 1656374400000 | 814.48 |
| 1656460800000 | 801.79 |
| 1656547200000 | 792.59 |
| 1656633600000 | 789.84 |
| 1656892800000 | 795.44 |
| 1656979200000 | 761.85 |
| 1657065600000 | 774.62 |
| 1657152000000 | 790.6799 |
| 1657238400000 | 803.78 |
| 1657497600000 | 785.4299 |
| 1657584000000 | 793.39 |
| 1657670400000 | 784.12 |
| 1657756800000 | 765.26 |
| 1657843200000 | 787.7 |
| 1658102400000 | 804.13 |
| 1658188800000 | 823.41 |
| 1658275200000 | 820.5599 |
| 1658361600000 | 827.39 |
| 1658448000000 | 830.39 |
| 1658707200000 | 825.75 |
| 1658793600000 | 811.39 |
| 1658880000000 | 816.07 |
| 1658966400000 | 834.55 |
| 1659052800000 | 860.84 |
| 1659312000000 | 859.47 |
| 1659398400000 | 844.81 |
| 1659484800000 | 848.63 |
| 1659571200000 | 866.61 |
| 1659657600000 | 850.88 |
| 1659916800000 | 865.06 |
| 1660003200000 | 852.32 |
| 1660089600000 | 879.83 |
| 1660176000000 | 887.27 |
| 1660262400000 | 875.74 |
| 1660521600000 | 879.67 |
| 1660608000000 | 877.23 |
| 1660694400000 | 860.75 |
| 1660780800000 | 861.38 |
| 1660867200000 | 845.64 |
| 1661126400000 | 823.05 |
| 1661212800000 | 818.91 |
| 1661299200000 | 815.25 |
| 1661385600000 | 820.63 |
| 1661472000000 | 809.48 |
| 1661731200000 | 801.02 |
| 1661817600000 | 802.61 |
| 1661904000000 | 800.42 |
| 1661990400000 | 775.41 |
| 1662076800000 | 809.21 |
| 1662336000000 | 785.5 |
| 1662422400000 | 789.34 |
| 1662508800000 | 797.44 |
| 1662595200000 | 803.88 |
| 1662681600000 | 823.14 |
| 1662940800000 | 853.41 |
| 1663027200000 | 822.66 |
| 1663113600000 | 809.05 |
| 1663200000000 | 806.51 |
| 1663286400000 | 789.26 |
| 1663545600000 | 789.99 |
| 1663632000000 | 769.19 |
| 1663718400000 | 768.01 |
| 1663804800000 | 738.62 |
| 1663891200000 | 714.74 |
| 1664150400000 | 709.52 |
| 1664236800000 | 709.1799 |
| 1664323200000 | 714.5 |
| 1664409600000 | 703.92 |
| 1664496000000 | 723.11 |
| 1664755200000 | 729.99 |
| 1664841600000 | 767.32 |
| 1664928000000 | 746.5599 |
| 1665014400000 | 735.9 |
| 1665100800000 | 715.72 |
| 1665360000000 | 715.9299 |
| 1665446400000 | 713.6 |
| 1665532800000 | 707.6799 |
| 1665619200000 | 714.75 |
| 1665705600000 | 723.19 |
| 1665964800000 | 743.26 |
| 1666051200000 | 759.91 |
| 1666137600000 | 742.45 |
| 1666224000000 | 746.1 |
| 1666310400000 | 729.33 |
| 1666569600000 | 754.3099 |
| 1666656000000 | 778.22 |
| 1666742400000 | 799.5599 |
| 1666828800000 | 793.72 |
| 1666915200000 | 794.22 |
| 1667174400000 | 788.46 |
| 1667260800000 | 789.86 |
| 1667347200000 | 785.92 |
| 1667433600000 | 765.37 |
| 1667520000000 | 795.44 |
| 1667779200000 | 802.95 |
| 1667865600000 | 819 |
| 1667952000000 | 818.1799 |
| 1668038400000 | 867.15 |
| 1668124800000 | 896.1 |
| 1668384000000 | 886.99 |
| 1668470400000 | 890.27 |
| 1668556800000 | 874.74 |
| 1668643200000 | 859.68 |
| 1668729600000 | 874.33 |
| 1668988800000 | 865.64 |
| 1669075200000 | 872.91 |
| 1669161600000 | 888.74 |
| 1669248000000 | 894.72 |
| 1669334400000 | 895.24 |
| 1669593600000 | 881.39 |
| 1669680000000 | 870.97 |
| 1669766400000 | 866.24 |
| 1669852800000 | 899.63 |
| 1669939200000 | 898.58 |
| 1670198400000 | 896.32 |
| 1670284800000 | 888.99 |
| 1670371200000 | 885.16 |
| 1670457600000 | 883.49 |
| 1670544000000 | 898.56 |
| 1670803200000 | 890 |
| 1670889600000 | 911.12 |
| 1670976000000 | 907.95 |
| 1671062400000 | 878.62 |
| 1671148800000 | 862.46 |
| 1671408000000 | 862.3 |
| 1671494400000 | 861.92 |
| 1671580800000 | 874.93 |
| 1671667200000 | 864.51 |
| 1671753600000 | 870.42 |
| 1672099200000 | 877.14 |
| 1672185600000 | 872.58 |
| 1672272000000 | 882.82 |
| 1672358400000 | 869.85 |
| 1672617600000 | 878.01 |
| 1672704000000 | 881.42 |
| 1672790400000 | 907.86 |
| 1672876800000 | 898.77 |
| 1672963200000 | 915.98 |
| 1673222400000 | 950.36 |
| 1673308800000 | 941.05 |
| 1673395200000 | 947.06 |
| 1673481600000 | 961.49 |
| 1673568000000 | 964.63 |
| 1673827200000 | 973.72 |
| 1673913600000 | 976.63 |
| 1674000000000 | 989.46 |
| 1674086400000 | 967.48 |
| 1674172800000 | 974.52 |
| 1674432000000 | 988.12 |
| 1674518400000 | 992.12 |
| 1674604800000 | 990.22 |
| 1674691200000 | 991.59 |
| 1674777600000 | 1001.85 |
| 1675036800000 | 998.55 |
| 1675123200000 | 993.32 |
| 1675209600000 | 1008.19 |
| 1675296000000 | 1039.93 |
| 1675382400000 | 1030.38 |
| 1675641600000 | 1007.23 |
| 1675728000000 | 998.97 |
| 1675814400000 | 990.83 |
| 1675900800000 | 1006 |
| 1675987200000 | 988.29 |
| 1676246400000 | 1007.67 |
| 1676332800000 | 1006.51 |
| 1676419200000 | 1019.05 |
| 1676505600000 | 1016.11 |
| 1676592000000 | 1022.77 |
| 1676851200000 | 1024.59 |
| 1676937600000 | 1016.79 |
| 1677024000000 | 1012.17 |
| 1677110400000 | 1005.94 |
| 1677196800000 | 995.05 |
| 1677456000000 | 1011.04 |
| 1677542400000 | 1005.99 |
| 1677628800000 | 1008.96 |
| 1677715200000 | 1016.39 |
| 1677801600000 | 1025.26 |
| 1678060800000 | 1032.68 |
| 1678147200000 | 1014.65 |
| 1678233600000 | 1014.54 |
| 1678320000000 | 1014.66 |
| 1678406400000 | 1012.98 |
| 1678665600000 | 991.89 |
| 1678752000000 | 1010.12 |
| 1678838400000 | 960.74 |
| 1678924800000 | 986.2 |
| 1679011200000 | 973.65 |
| 1679270400000 | 992.33 |
| 1679356800000 | 1014.15 |
| 1679443200000 | 1009.68 |
| 1679529600000 | 1007.41 |
| 1679616000000 | 965.32 |
| 1679875200000 | 979.24 |
| 1679961600000 | 986.46 |
| 1680048000000 | 1000.79 |
| 1680134400000 | 1018.92 |
| 1680220800000 | 1022.47 |
| 1680480000000 | 1015.41 |
| 1680566400000 | 1017.11 |
| 1680652800000 | 985.46 |
| 1680739200000 | 985.16 |
| 1681171200000 | 999.66 |
| 1681257600000 | 1009.21 |
| 1681344000000 | 1023.01 |
| 1681430400000 | 1027.53 |
| 1681689600000 | 1026 |
| 1681776000000 | 1038.99 |
| 1681862400000 | 1042.26 |
| 1681948800000 | 1042.25 |
| 1682035200000 | 1039.89 |
| 1682294400000 | 1049.72 |
| 1682380800000 | 1037.02 |
| 1682467200000 | 1036.97 |
| 1682553600000 | 1035.79 |
| 1682640000000 | 1053.47 |
| 1682899200000 | 1047.56 |
| 1682985600000 | 1030.07 |
| 1683072000000 | 1043.59 |
| 1683158400000 | 1038.01 |
| 1683244800000 | 1050.82 |
| 1683504000000 | 1055.74 |
| 1683590400000 | 1051.1 |
| 1683676800000 | 1048.73 |
| 1683763200000 | 1045.18 |
| 1683849600000 | 1044.32 |
| 1684108800000 | 1048.02 |
| 1684195200000 | 1041.41 |
| 1684281600000 | 1038.88 |
| 1684368000000 | 1036.07 |
| 1684454400000 | 1052.52 |
| 1684713600000 | 1051.46 |
| 1684800000000 | 1035.6 |
| 1684886400000 | 1015.36 |
| 1684972800000 | 1008.43 |
| 1685059200000 | 1014.48 |
| 1685318400000 | 1014.56 |
| 1685404800000 | 1008.3 |
| 1685491200000 | 989.99 |
| 1685577600000 | 1004.04 |
| 1685664000000 | 1023.6 |
| 1685923200000 | 1019.19 |
| 1686009600000 | 1019.18 |
| 1686096000000 | 1026.43 |
| 1686182400000 | 1033.79 |
| 1686268800000 | 1023.68 |
| 1686528000000 | 1032.97 |
| 1686614400000 | 1045.08 |
| 1686700800000 | 1059.59 |
| 1686787200000 | 1057.43 |
| 1686873600000 | 1064.58 |
| 1687132800000 | 1038.38 |
| 1687219200000 | 1028.93 |
| 1687305600000 | 1030.35 |
| 1687392000000 | 1025.6099 |
| 1687478400000 | 1017.83 |
| 1687737600000 | 1020.57 |
| 1687824000000 | 1029.99 |
| 1687910400000 | 1037.8699 |
| 1687996800000 | 1036.94 |
| 1688083200000 | 1053.32 |
| 1688342400000 | 1050.39 |
| 1688428800000 | 1046.9 |
| 1688515200000 | 1034.58 |
| 1688601600000 | 1002.77 |
| 1688688000000 | 1014.04 |
| 1688947200000 | 1020.61 |
| 1689033600000 | 1046.84 |
| 1689120000000 | 1077.34 |
| 1689206400000 | 1082.18 |
| 1689292800000 | 1091.25 |
| 1689552000000 | 1084.67 |
| 1689638400000 | 1094.83 |
| 1689724800000 | 1095.52 |
| 1689811200000 | 1096.42 |
| 1689897600000 | 1094.6199 |
| 1690156800000 | 1092.14 |
| 1690243200000 | 1097.67 |
| 1690329600000 | 1093.54 |
| 1690416000000 | 1112.39 |
| 1690502400000 | 1116.31 |
| 1690761600000 | 1108.56 |
| 1690848000000 | 1097.28 |
| 1690934400000 | 1082.34 |
| 1691020800000 | 1075.89 |
| 1691107200000 | 1097.59 |
| 1691366400000 | 1091.08 |
| 1691452800000 | 1079.59 |
| 1691539200000 | 1081.48 |
| 1691625600000 | 1090.69 |
| 1691712000000 | 1075.16 |
| 1691971200000 | 1070.58 |
| 1692057600000 | 1066.07 |
| 1692144000000 | 1061.17 |
| 1692230400000 | 1040.93 |
| 1692316800000 | 1031.1099 |
| 1692576000000 | 1026.01 |
| 1692662400000 | 1033.88 |
| 1692748800000 | 1032.89 |
| 1692835200000 | 1025.17 |
| 1692921600000 | 1019.7 |
| 1693180800000 | 1036.96 |
| 1693267200000 | 1045.53 |
| 1693353600000 | 1052.97 |
| 1693440000000 | 1048.99 |
| 1693526400000 | 1040.33 |
| 1693785600000 | 1035.06 |
| 1693872000000 | 1017.26 |
| 1693958400000 | 1015.95 |
| 1694044800000 | 1016.18 |
| 1694131200000 | 1012.71 |
| 1694390400000 | 1017.94 |
| 1694476800000 | 1007.29 |
| 1694563200000 | 1001.86 |
| 1694649600000 | 1012.88 |
| 1694736000000 | 1020.99 |
| 1694995200000 | 1010.24 |
| 1695081600000 | 1011.72 |
| 1695168000000 | 1029.48 |
| 1695254400000 | 1008.2 |
| 1695340800000 | 997.88 |
| 1695600000000 | 993.5 |
| 1695686400000 | 990.62 |
| 1695772800000 | 984.96 |
| 1695859200000 | 999.2 |
| 1695945600000 | 1002 |
| 1696204800000 | 979.25 |
| 1696291200000 | 961.84 |
| 1696377600000 | 964.86 |
| 1696464000000 | 967.24 |
| 1696550400000 | 983.46 |
| 1696809600000 | 977.18 |
| 1696896000000 | 1004.75 |
| 1696982400000 | 1009.64 |
| 1697068800000 | 1002.99 |
| 1697155200000 | 986.12 |
| 1697414400000 | 991.35 |
| 1697500800000 | 985.14 |
| 1697587200000 | 958.19 |
| 1697673600000 | 956 |
| 1697760000000 | 941.63 |
| 1698019200000 | 946.93 |
| 1698105600000 | 946.9 |
| 1698192000000 | 939.64 |
| 1698278400000 | 934.53 |
| 1698364800000 | 941.08 |
| 1698624000000 | 950.21 |
| 1698710400000 | 955.82 |
| 1698796800000 | 958.61 |
| 1698883200000 | 987.82 |
| 1698969600000 | 1009.91 |
| 1699228800000 | 1001.34 |
| 1699315200000 | 995.22 |
| 1699401600000 | 1002.25 |
| 1699488000000 | 1015.34 |
| 1699574400000 | 1005.42 |
| 1699833600000 | 1013.13 |
| 1699920000000 | 1052.9 |
| 1700006400000 | 1062.01 |
| 1700092800000 | 1054.7 |
| 1700179200000 | 1067.2 |
| 1700438400000 | 1067.66 |
| 1700524800000 | 1073.88 |
| 1700611200000 | 1074.07 |
| 1700697600000 | 1077.42 |
| 1700784000000 | 1085.58 |
| 1701043200000 | 1083.38 |
| 1701129600000 | 1089.35 |
| 1701216000000 | 1102.4 |
| 1701302400000 | 1103.25 |
| 1701388800000 | 1105.58 |
| 1701648000000 | 1098.41 |
| 1701734400000 | 1110.43 |
| 1701820800000 | 1120.97 |
| 1701907200000 | 1120.51 |
| 1701993600000 | 1126.49 |
| 1702252800000 | 1132.09 |
| 1702339200000 | 1136.07 |
| 1702425600000 | 1136.78 |
| 1702512000000 | 1193.44 |
| 1702598400000 | 1192.52 |
| 1702857600000 | 1169.7 |
| 1702944000000 | 1186.92 |
| 1703030400000 | 1190 |
| 1703116800000 | 1191.17 |
| 1703203200000 | 1197.32 |
| 1703635200000 | 1210.73 |
| 1703721600000 | 1209.18 |
| 1703808000000 | 1205.39 |
| 1704153600000 | 1194.44 |
| 1704240000000 | 1157.45 |
| 1704326400000 | 1172.41 |
| 1704412800000 | 1168.39 |
| 1704672000000 | 1176.07 |
| 1704758400000 | 1173.29 |
| 1704844800000 | 1168.76 |
| 1704931200000 | 1158.21 |
| 1705017600000 | 1175.95 |
| 1705276800000 | 1167.38 |
| 1705363200000 | 1152.97 |
| 1705449600000 | 1133.22 |
| 1705536000000 | 1141.24 |
| 1705622400000 | 1138.99 |
| 1705881600000 | 1150.98 |
| 1705968000000 | 1134.93 |
| 1706054400000 | 1155.5 |
| 1706140800000 | 1155.64 |
| 1706227200000 | 1165.6099 |
| 1706486400000 | 1158.39 |
| 1706572800000 | 1169.77 |
| 1706659200000 | 1171.24 |
| 1706745600000 | 1160.98 |
| 1706832000000 | 1160.53 |
| 1707091200000 | 1149.52 |
| 1707177600000 | 1158.9 |
| 1707264000000 | 1164.51 |
| 1707350400000 | 1162.47 |
| 1707436800000 | 1159.22 |
| 1707696000000 | 1171.59 |
| 1707782400000 | 1148.42 |
| 1707868800000 | 1158.2 |
| 1707955200000 | 1176.07 |
| 1708041600000 | 1176.1099 |
| 1708300800000 | 1181.32 |
| 1708387200000 | 1189.27 |
| 1708473600000 | 1195.33 |
| 1708560000000 | 1195.09 |
| 1708646400000 | 1202.07 |
| 1708905600000 | 1201.83 |
| 1708992000000 | 1208.75 |
| 1709078400000 | 1208.76 |
| 1709164800000 | 1221.84 |
| 1709251200000 | 1220.28 |
| 1709510400000 | 1223.42 |
| 1709596800000 | 1217.34 |
| 1709683200000 | 1223.71 |
| 1709769600000 | 1243.6 |
| 1709856000000 | 1250.93 |
| 1710115200000 | 1241.84 |
| 1710201600000 | 1258.16 |
| 1710288000000 | 1265.94 |
| 1710374400000 | 1252.3599 |
| 1710460800000 | 1251.75 |
| 1710720000000 | 1247.79 |
| 1710806400000 | 1250.29 |
| 1710892800000 | 1256.59 |
| 1710979200000 | 1268.69 |
| 1711065600000 | 1260.91 |
| 1711324800000 | 1258.65 |
| 1711411200000 | 1266.7 |
| 1711497600000 | 1267.59 |
| 1711584000000 | 1264.66 |
| 1712016000000 | 1238.71 |
| 1712102400000 | 1255.66 |
| 1712188800000 | 1257.68 |
| 1712275200000 | 1243.07 |
| 1712534400000 | 1252.76 |
| 1712620800000 | 1238.9 |
| 1712707200000 | 1221.8599 |
| 1712793600000 | 1216.2 |
| 1712880000000 | 1209.2 |
| 1713139200000 | 1206.97 |
| 1713225600000 | 1191.05 |
| 1713312000000 | 1190.39 |
| 1713398400000 | 1191.63 |
| 1713484800000 | 1186.7 |
| 1713744000000 | 1185.1 |
| 1713830400000 | 1202.54 |
| 1713916800000 | 1197.81 |
| 1714003200000 | 1185.82 |
| 1714089600000 | 1207.55 |
| 1714348800000 | 1212.3699 |
| 1714435200000 | 1197.32 |
| 1714521600000 | 1195.16 |
| 1714608000000 | 1201.52 |
| 1714694400000 | 1231.39 |
| 1714953600000 | 1240.73 |
| 1715040000000 | 1252.49 |
| 1715126400000 | 1257.08 |
| 1715212800000 | 1267.4 |
| 1715299200000 | 1284.05 |
| 1715558400000 | 1282.73 |
| 1715644800000 | 1289.52 |
| 1715731200000 | 1307.31 |
| 1715817600000 | 1301.17 |
| 1715904000000 | 1291.3699 |
| 1716163200000 | 1292.54 |
| 1716249600000 | 1288.07 |
| 1716336000000 | 1282.25 |
| 1716422400000 | 1288.01 |
| 1716508800000 | 1293.89 |
| 1716768000000 | 1302.54 |
| 1716854400000 | 1290.93 |
| 1716940800000 | 1268.81 |
| 1717027200000 | 1283.95 |
| 1717113600000 | 1276.84 |
| 1717372800000 | 1288.13 |
| 1717459200000 | 1274.96 |
| 1717545600000 | 1278.5 |
| 1717632000000 | 1280.88 |
| 1717718400000 | 1263.46 |
| 1717977600000 | 1245.14 |
| 1718064000000 | 1227.6199 |
| 1718150400000 | 1265.6199 |
| 1718236800000 | 1233.18 |
| 1718323200000 | 1199.1 |
| 1718582400000 | 1203.8699 |
| 1718668800000 | 1221.13 |
| 1718755200000 | 1220.8 |
| 1718841600000 | 1226.8699 |
| 1718928000000 | 1202.28 |
| 1719187200000 | 1214.69 |
| 1719273600000 | 1203.07 |
| 1719360000000 | 1196.8699 |
| 1719446400000 | 1195.71 |
| 1719532800000 | 1190.68 |
| 1719792000000 | 1198.8 |
| 1719878400000 | 1196.65 |
| 1719964800000 | 1221.66 |
| 1720051200000 | 1232.75 |
| 1720137600000 | 1235.13 |
| 1720396800000 | 1242.88 |
| 1720483200000 | 1221.59 |
| 1720569600000 | 1230.1099 |
| 1720656000000 | 1256.41 |
| 1720742400000 | 1273.95 |
| 1721001600000 | 1265.73 |
| 1721088000000 | 1270.34 |
| 1721174400000 | 1275.1199 |
| 1721260800000 | 1282.79 |
| 1721347200000 | 1267.96 |
| 1721606400000 | 1283.1199 |
| 1721692800000 | 1281 |
| 1721779200000 | 1269.15 |
| 1721865600000 | 1258.31 |
| 1721952000000 | 1279.81 |
| 1722211200000 | 1260.98 |
| 1722297600000 | 1276.56 |
| 1722384000000 | 1278.05 |
| 1722470400000 | 1255.7 |
| 1722556800000 | 1224.91 |
| 1722816000000 | 1209.8 |
| 1722902400000 | 1198.27 |
| 1722988800000 | 1224.35 |
| 1723075200000 | 1216.53 |
| 1723161600000 | 1224.48 |
| 1723420800000 | 1219.68 |
| 1723507200000 | 1228.03 |
| 1723593600000 | 1244.17 |
| 1723680000000 | 1248.47 |
| 1723766400000 | 1253.93 |
| 1724025600000 | 1274.3599 |
| 1724112000000 | 1278.6199 |
| 1724198400000 | 1283.35 |
| 1724284800000 | 1289.09 |
| 1724371200000 | 1309.78 |
| 1724630400000 | 1310.44 |
| 1724716800000 | 1305.6099 |
| 1724803200000 | 1310.67 |
| 1724889600000 | 1312.99 |
| 1724976000000 | 1321.42 |
| 1725235200000 | 1323.8699 |
| 1725321600000 | 1309.68 |
| 1725408000000 | 1300.79 |
| 1725494400000 | 1297.82 |
| 1725580800000 | 1287.51 |
| 1725840000000 | 1292.38 |
| 1725926400000 | 1289.58 |
| 1726012800000 | 1284.04 |
| 1726099200000 | 1291.07 |
| 1726185600000 | 1314.72 |
| 1726444800000 | 1320.2 |
| 1726531200000 | 1340.71 |
| 1726617600000 | 1335.74 |
| 1726704000000 | 1361.78 |
| 1726790400000 | 1345.15 |
| 1727049600000 | 1345.35 |
| 1727136000000 | 1351.48 |
| 1727222400000 | 1359.3 |
| 1727308800000 | 1373.94 |
| 1727395200000 | 1372.13 |
| 1727654400000 | 1345.42 |
| 1727740800000 | 1331.55 |
| 1727827200000 | 1325.83 |
| 1727913600000 | 1297.63 |
| 1728000000000 | 1300.16 |
| 1728259200000 | 1302.29 |
| 1728345600000 | 1300.49 |
| 1728432000000 | 1309.05 |
| 1728518400000 | 1297.43 |
| 1728604800000 | 1300.77 |
| 1728864000000 | 1301.6099 |
| 1728950400000 | 1301.39 |
| 1729036800000 | 1300.95 |
| 1729123200000 | 1302.21 |
| 1729209600000 | 1306.45 |
| 1729468800000 | 1292.25 |
| 1729555200000 | 1280.48 |
| 1729641600000 | 1267.03 |
| 1729728000000 | 1266.76 |
| 1729814400000 | 1264.19 |
| 1730073600000 | 1287.76 |
| 1730160000000 | 1277.49 |
| 1730246400000 | 1278.17 |
| 1730332800000 | 1274.79 |
| 1730419200000 | 1280.56 |
| 1730678400000 | 1281.69 |
| 1730764800000 | 1286.83 |
| 1730851200000 | 1261.23 |
| 1730937600000 | 1289.83 |
| 1731024000000 | 1274.6099 |
| 1731283200000 | 1287.43 |
| 1731369600000 | 1254.78 |
| 1731456000000 | 1246.2 |
| 1731542400000 | 1257.46 |
| 1731628800000 | 1250.3699 |
| 1731888000000 | 1250.68 |
| 1731974400000 | 1244.38 |
| 1732060800000 | 1237.6199 |
| 1732147200000 | 1238.2 |
| 1732233600000 | 1236.7 |
| 1732492800000 | 1247.58 |
| 1732579200000 | 1231.96 |
| 1732665600000 | 1234.04 |
| 1732752000000 | 1243.68 |
| 1732838400000 | 1250.07 |
| 1733097600000 | 1237.73 |
| 1733184000000 | 1258.89 |
| 1733270400000 | 1263.69 |
| 1733356800000 | 1279.03 |
| 1733443200000 | 1281.98 |
| 1733702400000 | 1281.14 |
| 1733788800000 | 1264.18 |
| 1733875200000 | 1270.22 |
| 1733961600000 | 1263.68 |
| 1734048000000 | 1258.64 |
| 1734307200000 | 1253.04 |
| 1734393600000 | 1242.74 |
| 1734480000000 | 1242.13 |
| 1734566400000 | 1208.22 |
| 1734652800000 | 1203.65 |
| 1734912000000 | 1206.28 |
| 1734998400000 | 1206.93 |
| 1735257600000 | 1215.93 |
| 1735516800000 | 1207.63 |
| 1735603200000 | 1210 |
| 1735776000000 | 1204.9 |
| 1735862400000 | 1197.53 |
| 1736121600000 | 1221.96 |
| 1736208000000 | 1214.01 |
| 1736294400000 | 1202.95 |
| 1736380800000 | 1204.6 |
| 1736467200000 | 1182.56 |
| 1736726400000 | 1164.92 |
| 1736812800000 | 1177.58 |
| 1736899200000 | 1199.3699 |
| 1736985600000 | 1202.75 |
| 1737072000000 | 1222.23 |
| 1737331200000 | 1240.5 |
| 1737417600000 | 1245.33 |
| 1737504000000 | 1255.3699 |
| 1737590400000 | 1260.94 |
| 1737676800000 | 1273.3599 |
| 1737936000000 | 1263.24 |
| 1738022400000 | 1258.8599 |
| 1738108800000 | 1255.8699 |
| 1738195200000 | 1272.18 |
| 1738281600000 | 1267.09 |
| 1738540800000 | 1236.6199 |
| 1738627200000 | 1251.64 |
| 1738713600000 | 1257.6099 |
| 1738800000000 | 1288.06 |
| 1738886400000 | 1291.2 |
| 1739145600000 | 1290.53 |
| 1739232000000 | 1294.46 |
| 1739318400000 | 1296.16 |
| 1739404800000 | 1327.5 |
| 1739491200000 | 1338.3599 |
| 1739750400000 | 1339.67 |
| 1739836800000 | 1343.94 |
| 1739923200000 | 1302.48 |
| 1740009600000 | 1310.15 |
| 1740096000000 | 1313.2 |
| 1740355200000 | 1304.42 |
| 1740441600000 | 1313.3699 |
| 1740528000000 | 1339.57 |
| 1740614400000 | 1320.27 |
| 1740700800000 | 1325.6199 |
| 1740960000000 | 1339.94 |
| 1741046400000 | 1309.38 |
| 1741132800000 | 1417.6 |
| 1741219200000 | 1456.56 |
| 1741305600000 | 1451.3 |
| 1741564800000 | 1415.92 |
| 1741651200000 | 1402.48 |
| 1741737600000 | 1419.74 |
| 1741824000000 | 1406.32 |
| 1741910400000 | 1430.27 |
| 1742169600000 | 1439.8599 |
| 1742256000000 | 1447.77 |
| 1742342400000 | 1450.46 |
| 1742428800000 | 1439.14 |
| 1742515200000 | 1418.89 |
| 1742774400000 | 1419.18 |
| 1742860800000 | 1426.71 |
| 1742947200000 | 1418.26 |
| 1743033600000 | 1404.59 |
| 1743120000000 | 1391.82 |
| 1743379200000 | 1353.07 |
| 1743465600000 | 1366.52 |
| 1743552000000 | 1377.98 |
| 1743638400000 | 1372.96 |
| 1743724800000 | 1287.77 |
| 1743984000000 | 1219.54 |
| 1744070400000 | 1259.04 |
| 1744156800000 | 1238.39 |
| 1744243200000 | 1307.84 |
| 1744329600000 | 1332.73 |
| 1744588800000 | 1371.89 |
| 1744675200000 | 1402.1099 |
| 1744761600000 | 1404.1199 |
| 1744848000000 | 1388.5 |
| 1745280000000 | 1401.23 |
| 1745366400000 | 1412.71 |
| 1745452800000 | 1431.03 |
| 1745539200000 | 1455.81 |
| 1745798400000 | 1468.41 |
| 1745884800000 | 1469.7 |
| 1745971200000 | 1479.41 |
| 1746057600000 | 1465.46 |
| 1746144000000 | 1516.44 |
| 1746403200000 | 1512.71 |
| 1746489600000 | 1509.56 |
| 1746576000000 | 1502.96 |
| 1746662400000 | 1507.59 |
| 1746748800000 | 1511.27 |
| 1747008000000 | 1501.72 |
| 1747094400000 | 1520.24 |
| 1747180800000 | 1540.6199 |
| 1747267200000 | 1540.77 |
| 1747353600000 | 1539.6 |
| 1747612800000 | 1557.58 |
| 1747699200000 | 1571.68 |
| 1747785600000 | 1573.5 |
| 1747872000000 | 1549.31 |
| 1747958400000 | 1552.82 |
| 1748217600000 | 1579.45 |
| 1748304000000 | 1567.63 |
| 1748390400000 | 1552.85 |
| 1748476800000 | 1555.88 |
| 1748563200000 | 1539.92 |
| 1748822400000 | 1549.96 |
| 1748908800000 | 1542.68 |
| 1748995200000 | 1558.21 |
| 1749081600000 | 1575.94 |
| 1749168000000 | 1565.23 |
| 1749427200000 | 1564.19 |
| 1749513600000 | 1571.01 |
| 1749600000000 | 1576.68 |
| 1749686400000 | 1586.89 |
| 1749772800000 | 1555.29 |
| 1750032000000 | 1579.45 |
| 1750118400000 | 1555.68 |
| 1750204800000 | 1543.16 |
| 1750291200000 | 1509.56 |
| 1750377600000 | 1525.39 |
| 1750636800000 | 1525.99 |
| 1750723200000 | 1582.8599 |
| 1750809600000 | 1576.63 |
| 1750896000000 | 1590.92 |
| 1750982400000 | 1623.25 |
| 1751241600000 | 1616.33 |
| 1751328000000 | 1610.46 |
| 1751414400000 | 1612.57 |
| 1751500800000 | 1608.8 |
| 1751587200000 | 1601.82 |
| 1751846400000 | 1610.54 |
| 1751932800000 | 1607.99 |
| 1752019200000 | 1631.18 |
| 1752105600000 | 1637.3699 |
| 1752192000000 | 1627.27 |
| 1752451200000 | 1616.54 |
| 1752537600000 | 1604.09 |
| 1752624000000 | 1578.9 |
| 1752710400000 | 1608.83 |
| 1752796800000 | 1623.17 |
| 1753056000000 | 1628.99 |
| 1753142400000 | 1617.79 |
| 1753228800000 | 1649.31 |
| 1753315200000 | 1656.17 |
| 1753401600000 | 1651.85 |
| 1753660800000 | 1629.35 |
| 1753747200000 | 1622.66 |
| 1753833600000 | 1618 |
| 1753920000000 | 1595.89 |
| 1754006400000 | 1569.04 |
| 1754265600000 | 1578.06 |
| 1754352000000 | 1579.77 |
| 1754438400000 | 1594.65 |
| 1754524800000 | 1620.17 |
| 1754611200000 | 1636.32 |
| 1754870400000 | 1618.74 |
| 1754956800000 | 1639.22 |
| 1755043200000 | 1655.13 |
| 1755129600000 | 1658.3 |
| 1755216000000 | 1670.54 |
| 1755475200000 | 1652.76 |
| 1755561600000 | 1674.39 |
| 1755648000000 | 1651.55 |
| 1755734400000 | 1636.19 |
| 1755820800000 | 1668.15 |
| 1756080000000 | 1626.58 |
| 1756166400000 | 1596.09 |
| 1756252800000 | 1589.06 |
| 1756339200000 | 1601.64 |
| 1756425600000 | 1594.9 |
| 1756684800000 | 1594.58 |
| 1756771200000 | 1556.67 |
| 1756857600000 | 1561.22 |
| 1756944000000 | 1578.33 |
| 1757030400000 | 1601.6199 |
| 1757289600000 | 1628.39 |
| 1757376000000 | 1618.09 |
| 1757462400000 | 1623.81 |
| 1757548800000 | 1645.77 |
| 1757635200000 | 1641.06 |
| 1757894400000 | 1649.38 |
| 1757980800000 | 1637.09 |
| 1758067200000 | 1631.29 |
| 1758153600000 | 1625.49 |
| 1758240000000 | 1618.55 |
| 1758499200000 | 1609.33 |
| 1758585600000 | 1618.97 |
| 1758672000000 | 1592.28 |
| 1758758400000 | 1560.14 |
| 1758844800000 | 1578.97 |
| 1759104000000 | 1579.31 |
| 1759190400000 | 1597.85 |
| 1759276800000 | 1603.05 |
| 1759363200000 | 1608.6099 |
| 1759449600000 | 1611.97 |
| 1759708800000 | 1597.16 |
| 1759795200000 | 1590.48 |
| 1759881600000 | 1589.92 |
| 1759968000000 | 1595.07 |
| 1760054400000 | 1575.94 |
| 1760313600000 | 1587.3 |
| 1760400000000 | 1599.58 |
| 1760486400000 | 1613.4 |
| 1760572800000 | 1634.09 |
| 1760659200000 | 1615.41 |
| 1760918400000 | 1629.09 |
| 1761004800000 | 1628.15 |
| 1761091200000 | 1632.64 |
| 1761177600000 | 1637.23 |
| 1761264000000 | 1648.08 |
| 1761523200000 | 1644.39 |
| 1761609600000 | 1633.99 |
| 1761696000000 | 1629.39 |
| 1761782400000 | 1608.64 |
| 1761868800000 | 1588.95 |
| 1762128000000 | 1579.18 |
| 1762214400000 | 1571.64 |
| 1762300800000 | 1582.5 |
| 1762387200000 | 1568.21 |
| 1762473600000 | 1562.26 |
| 1762732800000 | 1581.47 |
| 1762819200000 | 1612.14 |
| 1762905600000 | 1635.35 |
| 1762992000000 | 1637.64 |
| 1763078400000 | 1611.59 |
| 1763337600000 | 1598.02 |
| 1763424000000 | 1561.96 |
| 1763510400000 | 1573.39 |
| 1763596800000 | 1574.71 |
| 1763683200000 | 1563.75 |
| 1763942400000 | 1587.39 |
| 1764028800000 | 1630 |
| 1764115200000 | 1643.41 |
| 1764201600000 | 1649.22 |
| 1764288000000 | 1657.8 |
| STOXX Europe 600 Construction & Materials | STOXX Europe 600 | |
|---|---|---|
| 2018 | -21.364062578975 | -15.267919818973 |
| 2019 | 38.595198588302 | 24.956848471526 |
| 2020 | 6.7062591562347 | 6.8841277505539 |
| 2021 | 24.300864563054 | 16.229174395127 |
| 2022 | -24.516010489076 | -16.310775807748 |
| 2023 | 39.282648576438 | 20.195836708214 |
| 2024 | 0.38692184304867 | 2.0050408298577 |
| 2025 | 39.024239999456 | 35.641235422903 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | EU0009658897 | SXOR | SXOR INDEX | .SXOR |
| Price EUR | EU0009658889 | SXOP | SXOP INDEX | .SXOP |
| Net Return USD | EU0009659739 | SXOV | SXOV INDEX | .SXOV |
| Price USD | EU0009659721 | SXOL | SXOL INDEX | .SXOL |
| Gross Return EUR | CH0102634158 | SXOGR | SXOGR INDEX | .SXOGR |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| VINCI | Construction and Materials | France | 15.676% |
| SAINT GOBAIN | Construction and Materials | France | 9.735% |
| Holcim | Construction and Materials | Switzerland | 9.456% |
| ASSA ABLOY | Construction and Materials | Sweden | 7.530% |
| SIKA | Construction and Materials | Switzerland | 6.318% |
| FERROVIAL | Construction and Materials | Spain | 6.082% |
| HEIDELBERG MATERIALS | Construction and Materials | Germany | 6.021% |
| AMRIZE | Construction and Materials | Switzerland | 5.496% |
| GEBERIT | Construction and Materials | Switzerland | 4.987% |
| ACS | Construction and Materials | Spain | 3.417% |
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.