Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Media
- 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 Asia/Pacific 600 Media | 33.5 | 26.5 | 3.8 | 3.3 | 6.2 | 2.1 | 23.4 | 7.9 | 2.8 |
| STOXX Asia/Pacific 600 | 8,269.1 | 6,992.9 | 11.7 | 4.4 | 213.0 | 0.5 | 3.0 | 0.0 | 3.8 |
Supersector weighting (top 10)
| Media | 100.0 |
|---|
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia/Pacific 600 Media | 0.1 | 7.1 | 9.1 | -0.5 | 40.4 | N/A | N/A | 9.2 | -0.2 | 7.1 |
| STOXX Asia/Pacific 600 | -1.1 | 1.1 | 3.8 | 12.0 | 36.3 | N/A | N/A | 3.9 | 3.9 | 6.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia/Pacific 600 Media | N/A | N/A | 25.5 | 21.6 | 22.7 | N/A | N/A | 0.2 | -0.1 | 0.2 |
| STOXX Asia/Pacific 600 | N/A | N/A | 18.7 | 17.1 | 17.6 | N/A | N/A | 0.1 | 0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia/Pacific 600 Media | 0.5 | 0.5 | 0.7 | 0.8 | 0.8 | 21.7 | 20.2 | 17.8 | 14.3 | 14.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia/Pacific 600 Media | 0.7 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 1.7 | 0.3 | -0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of February 28, 2025
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Media
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 Asia/Pacific 600 Media | 887.8 | 19.4 | 18.6 | 19.4 | 1.0 | 2.0 | 1.1 | 15.4 |
| STOXX Asia/Pacific 600 | 15.7 | 15.1 | 14.9 | 14.9 | 1.5 | 2.3 | 1.2 | 8.4 |
Performance and annual returns
| STOXX Asia/Pacific 600 Media | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 99.55 |
| 694396800000 | 100.18 |
| 694656000000 | 101.96 |
| 694742400000 | 100.63 |
| 694828800000 | 99.87 |
| 694915200000 | 99.26 |
| 695001600000 | 96.78 |
| 695260800000 | 94.39 |
| 695347200000 | 95 |
| 695433600000 | 98.08 |
| 695520000000 | 97.29 |
| 695606400000 | 98.47 |
| 695865600000 | 97.93 |
| 695952000000 | 98.52 |
| 696038400000 | 98.85 |
| 696124800000 | 98.15 |
| 696211200000 | 96.84 |
| 696470400000 | 96.67 |
| 696556800000 | 98.93 |
| 696643200000 | 99.38 |
| 696729600000 | 98.4 |
| 696816000000 | 98.76 |
| 697075200000 | 98.42 |
| 697161600000 | 96.52 |
| 697248000000 | 96.94 |
| 697334400000 | 99 |
| 697420800000 | 103.11 |
| 697680000000 | 101.75 |
| 697766400000 | 102.93 |
| 697852800000 | 102.48 |
| 697939200000 | 110.14 |
| 698025600000 | 113.12 |
| 698284800000 | 112.42 |
| 698371200000 | 115.2 |
| 698457600000 | 115.64 |
| 698544000000 | 114.59 |
| 698630400000 | 111.54 |
| 698889600000 | 112.39 |
| 698976000000 | 110.9 |
| 699062400000 | 107.68 |
| 699148800000 | 106.77 |
| 699235200000 | 109.22 |
| 699494400000 | 110.47 |
| 699580800000 | 112.27 |
| 699667200000 | 112.34 |
| 699753600000 | 110.52 |
| 699840000000 | 110.52 |
| 700099200000 | 110.46 |
| 700185600000 | 111.33 |
| 700272000000 | 114.21 |
| 700358400000 | 112.35 |
| 700444800000 | 111.5 |
| 700704000000 | 111.65 |
| 700790400000 | 111.89 |
| 700876800000 | 111.57 |
| 700963200000 | 110.87 |
| 701049600000 | 111.16 |
| 701308800000 | 113.33 |
| 701395200000 | 113.7 |
| 701481600000 | 113.65 |
| 701568000000 | 112.41 |
| 701654400000 | 113.1 |
| 701913600000 | 112.25 |
| 702000000000 | 112.81 |
| 702086400000 | 111.3 |
| 702172800000 | 110.29 |
| 702259200000 | 111.24 |
| 702518400000 | 112.4 |
| 702604800000 | 112.97 |
| 702691200000 | 109.87 |
| 702777600000 | 108.99 |
| 702864000000 | 115.36 |
| 703123200000 | 113.78 |
| 703209600000 | 114.52 |
| 703296000000 | 119.13 |
| 703382400000 | 121.73 |
| 703468800000 | 121.73 |
| 703728000000 | 121.85 |
| 703814400000 | 119.6 |
| 703900800000 | 118.49 |
| 703987200000 | 117.75 |
| 704073600000 | 117.54 |
| 704332800000 | 117.54 |
| 704419200000 | 118.41 |
| 704505600000 | 120.26 |
| 704592000000 | 120.07 |
| 704678400000 | 121.89 |
| 704937600000 | 123.88 |
| 705024000000 | 126.52 |
| 705110400000 | 125.11 |
| 705196800000 | 125.77 |
| 705283200000 | 128.25 |
| 705542400000 | 129.52 |
| 705628800000 | 132 |
| 705715200000 | 135.36 |
| 705801600000 | 133.24 |
| 705888000000 | 127.72 |
| 706147200000 | 131.65 |
| 706233600000 | 131.89 |
| 706320000000 | 134.33 |
| 706406400000 | 135.95 |
| 706492800000 | 136.48 |
| 706752000000 | 136.18 |
| 706838400000 | 135.24 |
| 706924800000 | 133.38 |
| 707011200000 | 133.65 |
| 707097600000 | 134.03 |
| 707356800000 | 134.52 |
| 707443200000 | 134.8 |
| 707529600000 | 136.76 |
| 707616000000 | 135.53 |
| 707702400000 | 135.47 |
| 707961600000 | 134.78 |
| 708048000000 | 132.41 |
| 708134400000 | 128.88 |
| 708220800000 | 127.94 |
| 708307200000 | 126.54 |
| 708566400000 | 126.39 |
| 708652800000 | 126.26 |
| 708739200000 | 125 |
| 708825600000 | 125.57 |
| 708912000000 | 126.99 |
| 709171200000 | 125.78 |
| 709257600000 | 125.78 |
| 709344000000 | 124.38 |
| 709430400000 | 123.68 |
| 709516800000 | 122.74 |
| 709776000000 | 124.94 |
| 709862400000 | 127.93 |
| 709948800000 | 127.69 |
| 710035200000 | 129.22 |
| 710121600000 | 129.33 |
| 710380800000 | 129.9 |
| 710467200000 | 128.67 |
| 710553600000 | 129.41 |
| 710640000000 | 128.85 |
| 710726400000 | 129.63 |
| 710985600000 | 131.13 |
| 711072000000 | 132 |
| 711158400000 | 131.63 |
| 711244800000 | 131.4 |
| 711331200000 | 130.8 |
| 711590400000 | 128.22 |
| 711676800000 | 128.15 |
| 711763200000 | 128.61 |
| 711849600000 | 128.09 |
| 711936000000 | 129.03 |
| 712195200000 | 129.96 |
| 712281600000 | 130.29 |
| 712368000000 | 132.88 |
| 712454400000 | 135.19 |
| 712540800000 | 134.92 |
| 712800000000 | 134.62 |
| 712886400000 | 134.59 |
| 712972800000 | 133.08 |
| 713059200000 | 130.87 |
| 713145600000 | 131.25 |
| 713404800000 | 130.9 |
| 713491200000 | 129.64 |
| 713577600000 | 127.22 |
| 713664000000 | 128.69 |
| 713750400000 | 128.87 |
| 714009600000 | 129.54 |
| 714096000000 | 130.62 |
| 714182400000 | 130.64 |
| 714268800000 | 130.12 |
| 714355200000 | 130.41 |
| 714614400000 | 128.4 |
| 714700800000 | 126.74 |
| 714787200000 | 131.04 |
| 714873600000 | 128.86 |
| 714960000000 | 131.83 |
| 715219200000 | 134.06 |
| 715305600000 | 133.47 |
| 715392000000 | 133.37 |
| 715478400000 | 133.23 |
| 715564800000 | 134.72 |
| 715824000000 | 132.01 |
| 715910400000 | 130.32 |
| 715996800000 | 127.52 |
| 716083200000 | 126.79 |
| 716169600000 | 128.41 |
| 716428800000 | 126.83 |
| 716515200000 | 127.71 |
| 716601600000 | 125.91 |
| 716688000000 | 128.14 |
| 716774400000 | 131.33 |
| 717033600000 | 131.06 |
| 717120000000 | 127.97 |
| 717206400000 | 126.92 |
| 717292800000 | 129.59 |
| 717379200000 | 129.72 |
| 717638400000 | 128.53 |
| 717724800000 | 128.52 |
| 717811200000 | 129.7 |
| 717897600000 | 127.69 |
| 717984000000 | 129.39 |
| 718243200000 | 130.03 |
| 718329600000 | 128.34 |
| 718416000000 | 129.04 |
| 718502400000 | 129.54 |
| 718588800000 | 127.99 |
| 718848000000 | 127.48 |
| 718934400000 | 128.74 |
| 719020800000 | 128.4 |
| 719107200000 | 128.22 |
| 719193600000 | 126.78 |
| 719452800000 | 125.59 |
| 719539200000 | 125.53 |
| 719625600000 | 126.16 |
| 719712000000 | 126.76 |
| 719798400000 | 126.59 |
| 720057600000 | 126.65 |
| 720144000000 | 125.41 |
| 720230400000 | 124 |
| 720316800000 | 127.12 |
| 720403200000 | 130.71 |
| 720662400000 | 131.28 |
| 720748800000 | 132.67 |
| 720835200000 | 136.24 |
| 720921600000 | 137.79 |
| 721008000000 | 135.07 |
| 721267200000 | 136.03 |
| 721353600000 | 131.79 |
| 721440000000 | 132.75 |
| 721526400000 | 135.48 |
| 721612800000 | 135.28 |
| 721872000000 | 133.21 |
| 721958400000 | 134.09 |
| 722044800000 | 135.01 |
| 722131200000 | 137.87 |
| 722217600000 | 138.47 |
| 722476800000 | 139.14 |
| 722563200000 | 137.33 |
| 722649600000 | 138.32 |
| 722736000000 | 139.82 |
| 722822400000 | 139.62 |
| 723081600000 | 138.55 |
| 723168000000 | 141 |
| 723254400000 | 140.69 |
| 723340800000 | 141.65 |
| 723427200000 | 140.25 |
| 723686400000 | 141.85 |
| 723772800000 | 142.37 |
| 723859200000 | 144.31 |
| 723945600000 | 145.16 |
| 724032000000 | 143.97 |
| 724291200000 | 142.62 |
| 724377600000 | 142.26 |
| 724464000000 | 139.35 |
| 724550400000 | 140.6 |
| 724636800000 | 142.58 |
| 724896000000 | 145.08 |
| 724982400000 | 145.34 |
| 725068800000 | 144.51 |
| 725155200000 | 145.34 |
| 725241600000 | 145.34 |
| 725500800000 | 145.16 |
| 725587200000 | 144.23 |
| 725673600000 | 143.64 |
| 725760000000 | 145.07 |
| 725846400000 | 145.07 |
| 726105600000 | 143.45 |
| 726192000000 | 141.48 |
| 726278400000 | 137.92 |
| 726364800000 | 134.71 |
| 726451200000 | 132.55 |
| 726710400000 | 134.96 |
| 726796800000 | 134.96 |
| 726883200000 | 133.88 |
| 726969600000 | 134.74 |
| 727056000000 | 138.24 |
| 727315200000 | 138.32 |
| 727401600000 | 137.99 |
| 727488000000 | 137.77 |
| 727574400000 | 141.24 |
| 727660800000 | 141.87 |
| 727920000000 | 142.68 |
| 728006400000 | 144.1 |
| 728092800000 | 144.33 |
| 728179200000 | 144.78 |
| 728265600000 | 144.44 |
| 728524800000 | 143.28 |
| 728611200000 | 142.56 |
| 728697600000 | 142.51 |
| 728784000000 | 142.52 |
| 728870400000 | 141.25 |
| 729129600000 | 139.06 |
| 729216000000 | 141.98 |
| 729302400000 | 143.28 |
| 729388800000 | 144.22 |
| 729475200000 | 144.1 |
| 729734400000 | 143.57 |
| 729820800000 | 146.33 |
| 729907200000 | 144.93 |
| 729993600000 | 145.6 |
| 730080000000 | 146.42 |
| 730339200000 | 146.54 |
| 730425600000 | 147.56 |
| 730512000000 | 146.82 |
| 730598400000 | 147.81 |
| 730684800000 | 147.86 |
| 730944000000 | 150.34 |
| 731030400000 | 149.89 |
| 731116800000 | 146.81 |
| 731203200000 | 147.8 |
| 731289600000 | 145.09 |
| 731548800000 | 145.59 |
| 731635200000 | 145.91 |
| 731721600000 | 148.75 |
| 731808000000 | 149.79 |
| 731894400000 | 150.53 |
| 732153600000 | 149.15 |
| 732240000000 | 151.86 |
| 732326400000 | 152.49 |
| 732412800000 | 154.23 |
| 732499200000 | 155.91 |
| 732758400000 | 154.41 |
| 732844800000 | 151.11 |
| 732931200000 | 150.17 |
| 733017600000 | 148.81 |
| 733104000000 | 151.56 |
| 733363200000 | 149.85 |
| 733449600000 | 150.49 |
| 733536000000 | 149.59 |
| 733622400000 | 147.95 |
| 733708800000 | 151.95 |
| 733968000000 | 152.4 |
| 734054400000 | 152.27 |
| 734140800000 | 153 |
| 734227200000 | 155.59 |
| 734313600000 | 155.22 |
| 734572800000 | 155.3 |
| 734659200000 | 157.45 |
| 734745600000 | 158.98 |
| 734832000000 | 159.32 |
| 734918400000 | 160.23 |
| 735177600000 | 160.63 |
| 735264000000 | 159.53 |
| 735350400000 | 159.91 |
| 735436800000 | 160.76 |
| 735523200000 | 161.56 |
| 735782400000 | 161.84 |
| 735868800000 | 160.16 |
| 735955200000 | 159.99 |
| 736041600000 | 158.23 |
| 736128000000 | 156.66 |
| 736387200000 | 154.27 |
| 736473600000 | 154.05 |
| 736560000000 | 154.29 |
| 736646400000 | 156.76 |
| 736732800000 | 157.37 |
| 736992000000 | 155 |
| 737078400000 | 156.19 |
| 737164800000 | 161.34 |
| 737251200000 | 162.09 |
| 737337600000 | 160.66 |
| 737596800000 | 157.95 |
| 737683200000 | 155.67 |
| 737769600000 | 155.77 |
| 737856000000 | 156.54 |
| 737942400000 | 156.68 |
| 738201600000 | 155.06 |
| 738288000000 | 156.42 |
| 738374400000 | 157.1 |
| 738460800000 | 157.72 |
| 738547200000 | 157.89 |
| 738806400000 | 155.33 |
| 738892800000 | 155.49 |
| 738979200000 | 157.38 |
| 739065600000 | 158.87 |
| 739152000000 | 156.58 |
| 739411200000 | 155.18 |
| 739497600000 | 154.58 |
| 739584000000 | 154.85 |
| 739670400000 | 155.35 |
| 739756800000 | 155.42 |
| 740016000000 | 154.61 |
| 740102400000 | 155.2 |
| 740188800000 | 153.54 |
| 740275200000 | 151.59 |
| 740361600000 | 153.58 |
| 740620800000 | 155.39 |
| 740707200000 | 152.71 |
| 740793600000 | 151.33 |
| 740880000000 | 151.87 |
| 740966400000 | 152.63 |
| 741225600000 | 151.96 |
| 741312000000 | 153 |
| 741398400000 | 152.94 |
| 741484800000 | 153.92 |
| 741571200000 | 154.03 |
| 741830400000 | 154.36 |
| 741916800000 | 155.53 |
| 742003200000 | 156.3 |
| 742089600000 | 158.62 |
| 742176000000 | 160.69 |
| 742435200000 | 161.99 |
| 742521600000 | 162.74 |
| 742608000000 | 163.72 |
| 742694400000 | 164.16 |
| 742780800000 | 162.92 |
| 743040000000 | 161.36 |
| 743126400000 | 163.91 |
| 743212800000 | 164.4 |
| 743299200000 | 162.12 |
| 743385600000 | 165.04 |
| 743644800000 | 162.83 |
| 743731200000 | 165.59 |
| 743817600000 | 168.22 |
| 743904000000 | 169.24 |
| 743990400000 | 172.02 |
| 744249600000 | 170.5 |
| 744336000000 | 170.71 |
| 744422400000 | 170.34 |
| 744508800000 | 171.6 |
| 744595200000 | 171.85 |
| 744854400000 | 176.12 |
| 744940800000 | 180.32 |
| 745027200000 | 179.08 |
| 745113600000 | 179.3 |
| 745200000000 | 178.45 |
| 745459200000 | 182.98 |
| 745545600000 | 179.88 |
| 745632000000 | 181.32 |
| 745718400000 | 186.33 |
| 745804800000 | 184.49 |
| 746064000000 | 183.47 |
| 746150400000 | 184.87 |
| 746236800000 | 184.46 |
| 746323200000 | 188.03 |
| 746409600000 | 190.78 |
| 746668800000 | 194.6 |
| 746755200000 | 194.9 |
| 746841600000 | 194.44 |
| 746928000000 | 189.25 |
| 747014400000 | 191.26 |
| 747273600000 | 196.27 |
| 747360000000 | 197.57 |
| 747446400000 | 197.39 |
| 747532800000 | 197.84 |
| 747619200000 | 201.7 |
| 747878400000 | 203.15 |
| 747964800000 | 198.57 |
| 748051200000 | 193.4 |
| 748137600000 | 194.11 |
| 748224000000 | 196.66 |
| 748483200000 | 198.18 |
| 748569600000 | 199 |
| 748656000000 | 198.11 |
| 748742400000 | 200.75 |
| 748828800000 | 203.55 |
| 749088000000 | 200.57 |
| 749174400000 | 201.9 |
| 749260800000 | 203.59 |
| 749347200000 | 205.9 |
| 749433600000 | 206.43 |
| 749692800000 | 204.6 |
| 749779200000 | 207.05 |
| 749865600000 | 210.42 |
| 749952000000 | 210.17 |
| 750038400000 | 209.86 |
| 750297600000 | 210.34 |
| 750384000000 | 208.36 |
| 750470400000 | 209.9 |
| 750556800000 | 215.63 |
| 750643200000 | 221.71 |
| 750902400000 | 222.81 |
| 750988800000 | 221.97 |
| 751075200000 | 218.36 |
| 751161600000 | 219.65 |
| 751248000000 | 218.79 |
| 751507200000 | 217.19 |
| 751593600000 | 217.34 |
| 751680000000 | 216.51 |
| 751766400000 | 216.89 |
| 751852800000 | 223.76 |
| 752112000000 | 225.82 |
| 752198400000 | 224.02 |
| 752284800000 | 223.96 |
| 752371200000 | 219.97 |
| 752457600000 | 214.27 |
| 752716800000 | 210.98 |
| 752803200000 | 211.38 |
| 752889600000 | 207.96 |
| 752976000000 | 206.6 |
| 753062400000 | 210.77 |
| 753321600000 | 211.8 |
| 753408000000 | 211.14 |
| 753494400000 | 215.44 |
| 753580800000 | 213.01 |
| 753667200000 | 209.27 |
| 753926400000 | 202.17 |
| 754012800000 | 197.7 |
| 754099200000 | 201.3 |
| 754185600000 | 205.04 |
| 754272000000 | 203.33 |
| 754531200000 | 197.17 |
| 754617600000 | 199.7 |
| 754704000000 | 199.71 |
| 754790400000 | 205.45 |
| 754876800000 | 206.04 |
| 755136000000 | 207.39 |
| 755222400000 | 208.45 |
| 755308800000 | 219.91 |
| 755395200000 | 212.81 |
| 755481600000 | 213.11 |
| 755740800000 | 213.22 |
| 755827200000 | 210.47 |
| 755913600000 | 207.41 |
| 756000000000 | 209.21 |
| 756086400000 | 211.07 |
| 756345600000 | 210.89 |
| 756432000000 | 207.18 |
| 756518400000 | 203.19 |
| 756604800000 | 204.56 |
| 756691200000 | 207.52 |
| 756950400000 | 207.39 |
| 757036800000 | 209.15 |
| 757123200000 | 208.88 |
| 757209600000 | 209.88 |
| 757296000000 | 212.44 |
| 757555200000 | 214.35 |
| 757641600000 | 210.48 |
| 757728000000 | 211.44 |
| 757814400000 | 210.79 |
| 757900800000 | 210.32 |
| 758160000000 | 211.51 |
| 758246400000 | 211.1 |
| 758332800000 | 208.08 |
| 758419200000 | 206.27 |
| 758505600000 | 215.34 |
| 758764800000 | 221.05 |
| 758851200000 | 218.3 |
| 758937600000 | 219.78 |
| 759024000000 | 220.29 |
| 759110400000 | 219.12 |
| 759369600000 | 217.8 |
| 759456000000 | 220.06 |
| 759542400000 | 220.19 |
| 759628800000 | 222.71 |
| 759715200000 | 223.9 |
| 759974400000 | 230.13 |
| 760060800000 | 230.58 |
| 760147200000 | 230.14 |
| 760233600000 | 235.7 |
| 760320000000 | 232.65 |
| 760579200000 | 226.23 |
| 760665600000 | 232.42 |
| 760752000000 | 229.87 |
| 760838400000 | 228.67 |
| 760924800000 | 228.36 |
| 761184000000 | 225.98 |
| 761270400000 | 225.57 |
| 761356800000 | 226.26 |
| 761443200000 | 226.91 |
| 761529600000 | 228.46 |
| 761788800000 | 222.76 |
| 761875200000 | 226.5 |
| 761961600000 | 227.9 |
| 762048000000 | 226.66 |
| 762134400000 | 220.53 |
| 762393600000 | 224.51 |
| 762480000000 | 224.24 |
| 762566400000 | 220.92 |
| 762652800000 | 221.28 |
| 762739200000 | 220.29 |
| 762998400000 | 222.79 |
| 763084800000 | 220.37 |
| 763171200000 | 215.32 |
| 763257600000 | 213.06 |
| 763344000000 | 216.32 |
| 763603200000 | 217.51 |
| 763689600000 | 214.83 |
| 763776000000 | 214.33 |
| 763862400000 | 213.08 |
| 763948800000 | 212.35 |
| 764208000000 | 206.88 |
| 764294400000 | 208.49 |
| 764380800000 | 214.88 |
| 764467200000 | 214.54 |
| 764553600000 | 209.14 |
| 764812800000 | 204.68 |
| 764899200000 | 204.65 |
| 764985600000 | 204.52 |
| 765072000000 | 200.8 |
| 765158400000 | 201.42 |
| 765417600000 | 200.14 |
| 765504000000 | 203.13 |
| 765590400000 | 206.23 |
| 765676800000 | 209.25 |
| 765763200000 | 209.88 |
| 766022400000 | 210.51 |
| 766108800000 | 213.51 |
| 766195200000 | 214.67 |
| 766281600000 | 212.52 |
| 766368000000 | 211.28 |
| 766627200000 | 211.6 |
| 766713600000 | 208.38 |
| 766800000000 | 207.44 |
| 766886400000 | 207.76 |
| 766972800000 | 208.95 |
| 767232000000 | 209.09 |
| 767318400000 | 210.99 |
| 767404800000 | 210.96 |
| 767491200000 | 213.88 |
| 767577600000 | 217.49 |
| 767836800000 | 214.93 |
| 767923200000 | 211.43 |
| 768009600000 | 212.65 |
| 768096000000 | 209 |
| 768182400000 | 207.73 |
| 768441600000 | 207.61 |
| 768528000000 | 205.17 |
| 768614400000 | 205.59 |
| 768700800000 | 207.53 |
| 768787200000 | 210.01 |
| 769046400000 | 211.58 |
| 769132800000 | 210.27 |
| 769219200000 | 209.86 |
| 769305600000 | 209.24 |
| 769392000000 | 210.44 |
| 769651200000 | 211.4 |
| 769737600000 | 215.97 |
| 769824000000 | 215.78 |
| 769910400000 | 212.92 |
| 769996800000 | 213.5 |
| 770256000000 | 212.34 |
| 770342400000 | 211.95 |
| 770428800000 | 214.9 |
| 770515200000 | 210.79 |
| 770601600000 | 212.19 |
| 770860800000 | 211.28 |
| 770947200000 | 210.62 |
| 771033600000 | 212.61 |
| 771120000000 | 212.81 |
| 771206400000 | 213.09 |
| 771465600000 | 213.18 |
| 771552000000 | 212.26 |
| 771638400000 | 212.32 |
| 771724800000 | 207.97 |
| 771811200000 | 208 |
| 772070400000 | 204.03 |
| 772156800000 | 200.62 |
| 772243200000 | 202.22 |
| 772329600000 | 203.6 |
| 772416000000 | 202.18 |
| 772675200000 | 195.6 |
| 772761600000 | 198.47 |
| 772848000000 | 198.43 |
| 772934400000 | 199.02 |
| 773020800000 | 198.59 |
| 773280000000 | 199.99 |
| 773366400000 | 199.99 |
| 773452800000 | 200.32 |
| 773539200000 | 197.68 |
| 773625600000 | 199.64 |
| 773884800000 | 199.36 |
| 773971200000 | 199.66 |
| 774057600000 | 202.01 |
| 774144000000 | 203.86 |
| 774230400000 | 207.47 |
| 774489600000 | 209.25 |
| 774576000000 | 210.44 |
| 774662400000 | 211.76 |
| 774748800000 | 208.38 |
| 774835200000 | 211.06 |
| 775094400000 | 209.74 |
| 775180800000 | 206.9 |
| 775267200000 | 205.81 |
| 775353600000 | 206.14 |
| 775440000000 | 209.57 |
| 775699200000 | 212.86 |
| 775785600000 | 211.21 |
| 775872000000 | 210.74 |
| 775958400000 | 214.61 |
| 776044800000 | 216.42 |
| 776304000000 | 214.46 |
| 776390400000 | 215.83 |
| 776476800000 | 216.03 |
| 776563200000 | 214.55 |
| 776649600000 | 214.26 |
| 776908800000 | 213.67 |
| 776995200000 | 214.45 |
| 777081600000 | 214.87 |
| 777168000000 | 216.46 |
| 777254400000 | 215.15 |
| 777513600000 | 215.79 |
| 777600000000 | 217.55 |
| 777686400000 | 220.09 |
| 777772800000 | 218.5 |
| 777859200000 | 218.14 |
| 778118400000 | 221.22 |
| 778204800000 | 221.68 |
| 778291200000 | 221.78 |
| 778377600000 | 220.7 |
| 778464000000 | 220.24 |
| 778723200000 | 218.04 |
| 778809600000 | 219.8 |
| 778896000000 | 218.79 |
| 778982400000 | 217.21 |
| 779068800000 | 213.95 |
| 779328000000 | 206.72 |
| 779414400000 | 210.93 |
| 779500800000 | 210.73 |
| 779587200000 | 210.34 |
| 779673600000 | 211.25 |
| 779932800000 | 210.42 |
| 780019200000 | 208.52 |
| 780105600000 | 202.37 |
| 780192000000 | 202.84 |
| 780278400000 | 204.84 |
| 780537600000 | 204.06 |
| 780624000000 | 204.08 |
| 780710400000 | 207.54 |
| 780796800000 | 209.62 |
| 780883200000 | 208.8 |
| 781142400000 | 207.59 |
| 781228800000 | 202.5 |
| 781315200000 | 201.94 |
| 781401600000 | 200.31 |
| 781488000000 | 197.61 |
| 781747200000 | 200.38 |
| 781833600000 | 202.5 |
| 781920000000 | 203.53 |
| 782006400000 | 202.19 |
| 782092800000 | 203.2 |
| 782352000000 | 205.57 |
| 782438400000 | 205.85 |
| 782524800000 | 205.84 |
| 782611200000 | 203.9 |
| 782697600000 | 203.94 |
| 782956800000 | 204.16 |
| 783043200000 | 203.54 |
| 783129600000 | 204.8 |
| 783216000000 | 206.12 |
| 783302400000 | 205.47 |
| 783561600000 | 207.92 |
| 783648000000 | 205.59 |
| 783734400000 | 204.1 |
| 783820800000 | 208.22 |
| 783907200000 | 207.09 |
| 784166400000 | 207.58 |
| 784252800000 | 206.29 |
| 784339200000 | 207.32 |
| 784425600000 | 206.15 |
| 784512000000 | 203.17 |
| 784771200000 | 199.43 |
| 784857600000 | 199.17 |
| 784944000000 | 200.47 |
| 785030400000 | 199.86 |
| 785116800000 | 201.51 |
| 785376000000 | 199.6 |
| 785462400000 | 197.27 |
| 785548800000 | 191.06 |
| 785635200000 | 194.39 |
| 785721600000 | 196.04 |
| 785980800000 | 196.91 |
| 786067200000 | 193.83 |
| 786153600000 | 196.9 |
| 786240000000 | 193.78 |
| 786326400000 | 190.48 |
| 786585600000 | 190.88 |
| 786672000000 | 191.12 |
| 786758400000 | 189.84 |
| 786844800000 | 191.06 |
| 786931200000 | 189.91 |
| 787190400000 | 190.12 |
| 787276800000 | 191.64 |
| 787363200000 | 193.98 |
| 787449600000 | 195.23 |
| 787536000000 | 195.7 |
| 787795200000 | 198.81 |
| 787881600000 | 197.7 |
| 787968000000 | 194.94 |
| 788054400000 | 195.87 |
| 788140800000 | 195.44 |
| 788400000000 | 195.55 |
| 788486400000 | 195.57 |
| 788572800000 | 199.56 |
| 788659200000 | 200.06 |
| 788745600000 | 197.93 |
| 789004800000 | 197.87 |
| 789091200000 | 195.16 |
| 789177600000 | 192.63 |
| 789264000000 | 190.92 |
| 789350400000 | 188.59 |
| 789609600000 | 183.68 |
| 789696000000 | 185.87 |
| 789782400000 | 183.47 |
| 789868800000 | 185.45 |
| 789955200000 | 182.75 |
| 790214400000 | 187.48 |
| 790300800000 | 187.27 |
| 790387200000 | 190.79 |
| 790473600000 | 194.12 |
| 790560000000 | 191.46 |
| 790819200000 | 188.53 |
| 790905600000 | 191.35 |
| 790992000000 | 187.77 |
| 791078400000 | 187.84 |
| 791164800000 | 189.64 |
| 791424000000 | 192.01 |
| 791510400000 | 190.2 |
| 791596800000 | 194.57 |
| 791683200000 | 199.15 |
| 791769600000 | 196.4 |
| 792028800000 | 200.84 |
| 792115200000 | 196.34 |
| 792201600000 | 195.7 |
| 792288000000 | 200.83 |
| 792374400000 | 201.2 |
| 792633600000 | 204.15 |
| 792720000000 | 201.47 |
| 792806400000 | 201.71 |
| 792892800000 | 203.93 |
| 792979200000 | 201.59 |
| 793238400000 | 201.1 |
| 793324800000 | 203.62 |
| 793411200000 | 206.65 |
| 793497600000 | 208.77 |
| 793584000000 | 212.1 |
| 793843200000 | 207.87 |
| 793929600000 | 209.12 |
| 794016000000 | 209.27 |
| 794102400000 | 209.62 |
| 794188800000 | 211.47 |
| 794448000000 | 211.75 |
| 794534400000 | 210.76 |
| 794620800000 | 210.02 |
| 794707200000 | 210.81 |
| 794793600000 | 208.92 |
| 795052800000 | 211.61 |
| 795139200000 | 210.89 |
| 795225600000 | 218 |
| 795312000000 | 219.25 |
| 795398400000 | 216.28 |
| 795657600000 | 217.58 |
| 795744000000 | 220.67 |
| 795830400000 | 217.11 |
| 795916800000 | 216.53 |
| 796003200000 | 214.3 |
| 796262400000 | 215.32 |
| 796348800000 | 215.58 |
| 796435200000 | 215.96 |
| 796521600000 | 219.88 |
| 796608000000 | 222.89 |
| 796867200000 | 218.82 |
| 796953600000 | 222.51 |
| 797040000000 | 224.08 |
| 797126400000 | 220.96 |
| 797212800000 | 224.03 |
| 797472000000 | 225.59 |
| 797558400000 | 228.4 |
| 797644800000 | 229.03 |
| 797731200000 | 228.6 |
| 797817600000 | 228.74 |
| 798076800000 | 229.57 |
| 798163200000 | 230.61 |
| 798249600000 | 229.4 |
| 798336000000 | 226.49 |
| 798422400000 | 223.61 |
| 798681600000 | 218.31 |
| 798768000000 | 218.09 |
| 798854400000 | 219.76 |
| 798940800000 | 224.08 |
| 799027200000 | 227.29 |
| 799286400000 | 228.74 |
| 799372800000 | 226.5 |
| 799459200000 | 232.94 |
| 799545600000 | 244.9 |
| 799632000000 | 242.6 |
| 799891200000 | 239.26 |
| 799977600000 | 239.01 |
| 800064000000 | 237.64 |
| 800150400000 | 254.02 |
| 800236800000 | 251.54 |
| 800496000000 | 247.91 |
| 800582400000 | 244.78 |
| 800668800000 | 247.79 |
| 800755200000 | 241.36 |
| 800841600000 | 236.55 |
| 801100800000 | 240.92 |
| 801187200000 | 247.65 |
| 801273600000 | 241.66 |
| 801360000000 | 243.5 |
| 801446400000 | 240.73 |
| 801705600000 | 241.25 |
| 801792000000 | 244.3 |
| 801878400000 | 240.63 |
| 801964800000 | 242.65 |
| 802051200000 | 241.06 |
| 802310400000 | 246.92 |
| 802396800000 | 253.16 |
| 802483200000 | 254.61 |
| 802569600000 | 252.84 |
| 802656000000 | 251.97 |
| 802915200000 | 251.81 |
| 803001600000 | 251.28 |
| 803088000000 | 248.74 |
| 803174400000 | 250.16 |
| 803260800000 | 250.74 |
| 803520000000 | 246.67 |
| 803606400000 | 244.21 |
| 803692800000 | 247.17 |
| 803779200000 | 248.52 |
| 803865600000 | 253.44 |
| 804124800000 | 250.59 |
| 804211200000 | 247.25 |
| 804297600000 | 248.09 |
| 804384000000 | 247.45 |
| 804470400000 | 243.96 |
| 804729600000 | 243.89 |
| 804816000000 | 244.72 |
| 804902400000 | 246.83 |
| 804988800000 | 247.84 |
| 805075200000 | 250.2 |
| 805334400000 | 249.16 |
| 805420800000 | 250.99 |
| 805507200000 | 256.6 |
| 805593600000 | 263.29 |
| 805680000000 | 261.34 |
| 805939200000 | 261.18 |
| 806025600000 | 263.98 |
| 806112000000 | 261.14 |
| 806198400000 | 255.99 |
| 806284800000 | 258.38 |
| 806544000000 | 260.78 |
| 806630400000 | 260.01 |
| 806716800000 | 261.95 |
| 806803200000 | 259.23 |
| 806889600000 | 256.67 |
| 807148800000 | 254.73 |
| 807235200000 | 255.92 |
| 807321600000 | 260.4 |
| 807408000000 | 262.96 |
| 807494400000 | 262.35 |
| 807753600000 | 258.84 |
| 807840000000 | 262.76 |
| 807926400000 | 264.7 |
| 808012800000 | 257.86 |
| 808099200000 | 257.17 |
| 808358400000 | 254.7 |
| 808444800000 | 258.16 |
| 808531200000 | 255.78 |
| 808617600000 | 252.6 |
| 808704000000 | 253.11 |
| 808963200000 | 256.32 |
| 809049600000 | 255.83 |
| 809136000000 | 247.58 |
| 809222400000 | 244.88 |
| 809308800000 | 244.59 |
| 809568000000 | 245.11 |
| 809654400000 | 246.83 |
| 809740800000 | 253.74 |
| 809827200000 | 253.68 |
| 809913600000 | 249.92 |
| 810172800000 | 245.28 |
| 810259200000 | 246.92 |
| 810345600000 | 250.61 |
| 810432000000 | 248.13 |
| 810518400000 | 247.42 |
| 810777600000 | 247.33 |
| 810864000000 | 249.63 |
| 810950400000 | 250.92 |
| 811036800000 | 250.03 |
| 811123200000 | 250.95 |
| 811382400000 | 250.39 |
| 811468800000 | 250.34 |
| 811555200000 | 250.66 |
| 811641600000 | 251.06 |
| 811728000000 | 249.41 |
| 811987200000 | 249.89 |
| 812073600000 | 248.9 |
| 812160000000 | 248.77 |
| 812246400000 | 247.41 |
| 812332800000 | 248.3 |
| 812592000000 | 249.25 |
| 812678400000 | 247.11 |
| 812764800000 | 243.41 |
| 812851200000 | 242.75 |
| 812937600000 | 242.72 |
| 813196800000 | 242.15 |
| 813283200000 | 235.97 |
| 813369600000 | 235.2 |
| 813456000000 | 237.04 |
| 813542400000 | 243.65 |
| 813801600000 | 243.03 |
| 813888000000 | 238.21 |
| 813974400000 | 238.41 |
| 814060800000 | 239.1 |
| 814147200000 | 236.24 |
| 814406400000 | 232.21 |
| 814492800000 | 231.13 |
| 814579200000 | 231.78 |
| 814665600000 | 229.47 |
| 814752000000 | 227.84 |
| 815011200000 | 229.3 |
| 815097600000 | 231.89 |
| 815184000000 | 232.55 |
| 815270400000 | 228.66 |
| 815356800000 | 229.37 |
| 815616000000 | 228.18 |
| 815702400000 | 228.59 |
| 815788800000 | 229.14 |
| 815875200000 | 224.77 |
| 815961600000 | 221.16 |
| 816220800000 | 220.81 |
| 816307200000 | 224.91 |
| 816393600000 | 220.13 |
| 816480000000 | 222.71 |
| 816566400000 | 224.98 |
| 816825600000 | 229.87 |
| 816912000000 | 236.65 |
| 816998400000 | 238.51 |
| 817084800000 | 240.75 |
| 817171200000 | 241.64 |
| 817430400000 | 243.57 |
| 817516800000 | 239.7 |
| 817603200000 | 241.6 |
| 817689600000 | 242.01 |
| 817776000000 | 244.81 |
| 818035200000 | 249.82 |
| 818121600000 | 247.51 |
| 818208000000 | 246.85 |
| 818294400000 | 251.91 |
| 818380800000 | 248.27 |
| 818640000000 | 250.53 |
| 818726400000 | 252.49 |
| 818812800000 | 256.25 |
| 818899200000 | 256.71 |
| 818985600000 | 255.08 |
| 819244800000 | 253.35 |
| 819331200000 | 251.03 |
| 819417600000 | 248.52 |
| 819504000000 | 246.46 |
| 819590400000 | 245.27 |
| 819849600000 | 245.34 |
| 819936000000 | 246.54 |
| 820022400000 | 245.6 |
| 820108800000 | 244.08 |
| 820195200000 | 243.9 |
| 820454400000 | 243.9 |
| 820540800000 | 246.17 |
| 820627200000 | 253.14 |
| 820713600000 | 250.69 |
| 820800000000 | 254.02 |
| 821059200000 | 249.99 |
| 821145600000 | 248.02 |
| 821232000000 | 247.18 |
| 821318400000 | 248.43 |
| 821404800000 | 249.37 |
| 821664000000 | 249.31 |
| 821750400000 | 249.58 |
| 821836800000 | 250.68 |
| 821923200000 | 250.97 |
| 822009600000 | 250.56 |
| 822268800000 | 252.09 |
| 822355200000 | 248.53 |
| 822441600000 | 244.72 |
| 822528000000 | 247.72 |
| 822614400000 | 247.45 |
| 822873600000 | 249.56 |
| 822960000000 | 246.99 |
| 823046400000 | 249.75 |
| 823132800000 | 249.25 |
| 823219200000 | 247.22 |
| 823478400000 | 241.33 |
| 823564800000 | 243.82 |
| 823651200000 | 242.89 |
| 823737600000 | 252.03 |
| 823824000000 | 249 |
| 824083200000 | 246.46 |
| 824169600000 | 252.07 |
| 824256000000 | 252.58 |
| 824342400000 | 253.24 |
| 824428800000 | 252.36 |
| 824688000000 | 249.88 |
| 824774400000 | 248.06 |
| 824860800000 | 253.52 |
| 824947200000 | 255.02 |
| 825033600000 | 254.49 |
| 825292800000 | 255.95 |
| 825379200000 | 256.01 |
| 825465600000 | 258.33 |
| 825552000000 | 259.98 |
| 825638400000 | 259.25 |
| 825897600000 | 261.91 |
| 825984000000 | 262.09 |
| 826070400000 | 263.51 |
| 826156800000 | 258.73 |
| 826243200000 | 260.53 |
| 826502400000 | 247.46 |
| 826588800000 | 253.99 |
| 826675200000 | 254.02 |
| 826761600000 | 257.32 |
| 826848000000 | 258.19 |
| 827107200000 | 258.95 |
| 827193600000 | 261.6 |
| 827280000000 | 261.53 |
| 827366400000 | 263.64 |
| 827452800000 | 264.12 |
| 827712000000 | 266.62 |
| 827798400000 | 268.41 |
| 827884800000 | 269.07 |
| 827971200000 | 264.95 |
| 828057600000 | 263.47 |
| 828316800000 | 263.48 |
| 828403200000 | 265.86 |
| 828489600000 | 263.07 |
| 828576000000 | 260.61 |
| 828662400000 | 260.82 |
| 828921600000 | 260.44 |
| 829008000000 | 259.5 |
| 829094400000 | 258.32 |
| 829180800000 | 257.34 |
| 829267200000 | 256.95 |
| 829526400000 | 256.22 |
| 829612800000 | 254.36 |
| 829699200000 | 258.39 |
| 829785600000 | 257.23 |
| 829872000000 | 259.98 |
| 830131200000 | 260.91 |
| 830217600000 | 262.05 |
| 830304000000 | 266.54 |
| 830390400000 | 267.7 |
| 830476800000 | 269.5 |
| 830736000000 | 269.76 |
| 830822400000 | 270.17 |
| 830908800000 | 269.41 |
| 830995200000 | 271.07 |
| 831081600000 | 265.44 |
| 831340800000 | 264.87 |
| 831427200000 | 265.32 |
| 831513600000 | 259.23 |
| 831600000000 | 256.46 |
| 831686400000 | 253.51 |
| 831945600000 | 255.53 |
| 832032000000 | 256.69 |
| 832118400000 | 253.99 |
| 832204800000 | 252.31 |
| 832291200000 | 252.66 |
| 832550400000 | 251.93 |
| 832636800000 | 250.95 |
| 832723200000 | 251.62 |
| 832809600000 | 251.74 |
| 832896000000 | 253.63 |
| 833155200000 | 254.18 |
| 833241600000 | 254.25 |
| 833328000000 | 256.17 |
| 833414400000 | 255.92 |
| 833500800000 | 258.33 |
| 833760000000 | 251.77 |
| 833846400000 | 252.18 |
| 833932800000 | 250.81 |
| 834019200000 | 251.83 |
| 834105600000 | 254.33 |
| 834364800000 | 254.46 |
| 834451200000 | 251.54 |
| 834537600000 | 248.68 |
| 834624000000 | 249.89 |
| 834710400000 | 252.55 |
| 834969600000 | 253.03 |
| 835056000000 | 258.46 |
| 835142400000 | 259.94 |
| 835228800000 | 260.24 |
| 835315200000 | 259.45 |
| 835574400000 | 259.92 |
| 835660800000 | 260.71 |
| 835747200000 | 261.65 |
| 835833600000 | 258.41 |
| 835920000000 | 258.32 |
| 836179200000 | 259.23 |
| 836265600000 | 261.48 |
| 836352000000 | 258.7 |
| 836438400000 | 258.35 |
| 836524800000 | 265.25 |
| 836784000000 | 257.81 |
| 836870400000 | 258.54 |
| 836956800000 | 256.42 |
| 837043200000 | 253.78 |
| 837129600000 | 251.83 |
| 837388800000 | 250.95 |
| 837475200000 | 245.31 |
| 837561600000 | 239.82 |
| 837648000000 | 236.53 |
| 837734400000 | 237.52 |
| 837993600000 | 231.7 |
| 838080000000 | 227.31 |
| 838166400000 | 223.29 |
| 838252800000 | 225.21 |
| 838339200000 | 227.53 |
| 838598400000 | 226.66 |
| 838684800000 | 224.79 |
| 838771200000 | 229.96 |
| 838857600000 | 228.46 |
| 838944000000 | 234.36 |
| 839203200000 | 237.26 |
| 839289600000 | 234.51 |
| 839376000000 | 234.5 |
| 839462400000 | 235.66 |
| 839548800000 | 234.65 |
| 839808000000 | 235.33 |
| 839894400000 | 235.25 |
| 839980800000 | 233.99 |
| 840067200000 | 234.86 |
| 840153600000 | 234.83 |
| 840412800000 | 237.46 |
| 840499200000 | 234.93 |
| 840585600000 | 236.22 |
| 840672000000 | 233.86 |
| 840758400000 | 241.23 |
| 841017600000 | 238.4 |
| 841104000000 | 238.18 |
| 841190400000 | 246.02 |
| 841276800000 | 244.15 |
| 841363200000 | 242.69 |
| 841622400000 | 243.32 |
| 841708800000 | 239.71 |
| 841795200000 | 242.01 |
| 841881600000 | 240.79 |
| 841968000000 | 239.44 |
| 842227200000 | 241.44 |
| 842313600000 | 242.96 |
| 842400000000 | 241.18 |
| 842486400000 | 239.17 |
| 842572800000 | 239.71 |
| 842832000000 | 241.54 |
| 842918400000 | 241.66 |
| 843004800000 | 239.51 |
| 843091200000 | 242.6 |
| 843177600000 | 241.02 |
| 843436800000 | 238.26 |
| 843523200000 | 237.4 |
| 843609600000 | 239.51 |
| 843696000000 | 238.73 |
| 843782400000 | 238.79 |
| 844041600000 | 239.06 |
| 844128000000 | 238.08 |
| 844214400000 | 239.81 |
| 844300800000 | 239.38 |
| 844387200000 | 242.09 |
| 844646400000 | 248.96 |
| 844732800000 | 250.18 |
| 844819200000 | 246.55 |
| 844905600000 | 246.11 |
| 844992000000 | 249.63 |
| 845251200000 | 254.83 |
| 845337600000 | 252.12 |
| 845424000000 | 252.23 |
| 845510400000 | 252.52 |
| 845596800000 | 256.37 |
| 845856000000 | 256.99 |
| 845942400000 | 250.12 |
| 846028800000 | 246.26 |
| 846115200000 | 251.76 |
| 846201600000 | 246.28 |
| 846460800000 | 245.12 |
| 846547200000 | 241.52 |
| 846633600000 | 243.8 |
| 846720000000 | 244.86 |
| 846806400000 | 243.98 |
| 847065600000 | 247.17 |
| 847152000000 | 249.31 |
| 847238400000 | 249.92 |
| 847324800000 | 247.31 |
| 847411200000 | 249.04 |
| 847670400000 | 247.61 |
| 847756800000 | 243.62 |
| 847843200000 | 241.11 |
| 847929600000 | 240.85 |
| 848016000000 | 241.24 |
| 848275200000 | 241.25 |
| 848361600000 | 239.67 |
| 848448000000 | 242.75 |
| 848534400000 | 244.59 |
| 848620800000 | 243.78 |
| 848880000000 | 243.26 |
| 848966400000 | 244.99 |
| 849052800000 | 242.27 |
| 849139200000 | 241 |
| 849225600000 | 242.18 |
| 849484800000 | 240.63 |
| 849571200000 | 233.28 |
| 849657600000 | 232.29 |
| 849744000000 | 235.41 |
| 849830400000 | 231.53 |
| 850089600000 | 235 |
| 850176000000 | 239.93 |
| 850262400000 | 238.5 |
| 850348800000 | 236.29 |
| 850435200000 | 232.64 |
| 850694400000 | 233.93 |
| 850780800000 | 234.73 |
| 850867200000 | 235.59 |
| 850953600000 | 237.77 |
| 851040000000 | 242.26 |
| 851299200000 | 242.11 |
| 851385600000 | 239.03 |
| 851472000000 | 238.8 |
| 851558400000 | 239.1 |
| 851644800000 | 240.58 |
| 851904000000 | 240.94 |
| 851990400000 | 242.78 |
| 852076800000 | 242.77 |
| 852163200000 | 240.16 |
| 852249600000 | 239.2 |
| 852508800000 | 241.16 |
| 852595200000 | 241.81 |
| 852681600000 | 242.12 |
| 852768000000 | 242.47 |
| 852854400000 | 240.76 |
| 853113600000 | 241.91 |
| 853200000000 | 243.75 |
| 853286400000 | 245.92 |
| 853372800000 | 245.59 |
| 853459200000 | 243.91 |
| 853718400000 | 244.79 |
| 853804800000 | 243.79 |
| 853891200000 | 243.99 |
| 853977600000 | 242.99 |
| 854064000000 | 241.94 |
| 854323200000 | 241.58 |
| 854409600000 | 236.62 |
| 854496000000 | 237.26 |
| 854582400000 | 231.35 |
| 854668800000 | 235.54 |
| 854928000000 | 239.22 |
| 855014400000 | 238.43 |
| 855100800000 | 241.34 |
| 855187200000 | 239.23 |
| 855273600000 | 238.73 |
| 855532800000 | 237.7 |
| 855619200000 | 236.38 |
| 855705600000 | 239.91 |
| 855792000000 | 240.6 |
| 855878400000 | 239.32 |
| 856137600000 | 241.75 |
| 856224000000 | 240.76 |
| 856310400000 | 243.53 |
| 856396800000 | 243.19 |
| 856483200000 | 243.56 |
| 856742400000 | 244.14 |
| 856828800000 | 252.48 |
| 856915200000 | 252.27 |
| 857001600000 | 249 |
| 857088000000 | 246.26 |
| 857347200000 | 244.38 |
| 857433600000 | 245.14 |
| 857520000000 | 243.02 |
| 857606400000 | 245.17 |
| 857692800000 | 243.78 |
| 857952000000 | 246.05 |
| 858038400000 | 249.91 |
| 858124800000 | 249.43 |
| 858211200000 | 248.5 |
| 858297600000 | 246.11 |
| 858556800000 | 243.92 |
| 858643200000 | 234.85 |
| 858729600000 | 229.02 |
| 858816000000 | 230.9 |
| 858902400000 | 228 |
| 859161600000 | 231.17 |
| 859248000000 | 229.43 |
| 859334400000 | 228.72 |
| 859420800000 | 226.44 |
| 859507200000 | 226.08 |
| 859766400000 | 226.02 |
| 859852800000 | 218.23 |
| 859939200000 | 219.66 |
| 860025600000 | 216.83 |
| 860112000000 | 217.03 |
| 860371200000 | 216.89 |
| 860457600000 | 219.42 |
| 860544000000 | 220.71 |
| 860630400000 | 219.96 |
| 860716800000 | 218.63 |
| 860976000000 | 215.53 |
| 861062400000 | 218.76 |
| 861148800000 | 222.08 |
| 861235200000 | 221.28 |
| 861321600000 | 223.82 |
| 861580800000 | 225.75 |
| 861667200000 | 225.56 |
| 861753600000 | 226.82 |
| 861840000000 | 226.29 |
| 861926400000 | 226.07 |
| 862185600000 | 223.07 |
| 862272000000 | 224.42 |
| 862358400000 | 224.74 |
| 862444800000 | 226.61 |
| 862531200000 | 224.33 |
| 862790400000 | 223.38 |
| 862876800000 | 225.74 |
| 862963200000 | 227 |
| 863049600000 | 226.53 |
| 863136000000 | 228.94 |
| 863395200000 | 227.9 |
| 863481600000 | 226.44 |
| 863568000000 | 221.81 |
| 863654400000 | 221.48 |
| 863740800000 | 223.42 |
| 864000000000 | 221.8 |
| 864086400000 | 222.78 |
| 864172800000 | 226.83 |
| 864259200000 | 223.3 |
| 864345600000 | 220.89 |
| 864604800000 | 221.71 |
| 864691200000 | 221.07 |
| 864777600000 | 220.78 |
| 864864000000 | 222.2 |
| 864950400000 | 225.37 |
| 865209600000 | 224.95 |
| 865296000000 | 224.87 |
| 865382400000 | 221.58 |
| 865468800000 | 221.44 |
| 865555200000 | 221.97 |
| 865814400000 | 222.23 |
| 865900800000 | 223.56 |
| 865987200000 | 222.75 |
| 866073600000 | 232.13 |
| 866160000000 | 227.78 |
| 866419200000 | 227.81 |
| 866505600000 | 227.09 |
| 866592000000 | 225.98 |
| 866678400000 | 230.17 |
| 866764800000 | 232.01 |
| 867024000000 | 237.26 |
| 867110400000 | 235.12 |
| 867196800000 | 238.61 |
| 867283200000 | 236.7 |
| 867369600000 | 233.09 |
| 867628800000 | 235.76 |
| 867715200000 | 237.25 |
| 867801600000 | 239.23 |
| 867888000000 | 239.1 |
| 867974400000 | 237.13 |
| 868233600000 | 235.55 |
| 868320000000 | 236.62 |
| 868406400000 | 235.76 |
| 868492800000 | 235.47 |
| 868579200000 | 233.1 |
| 868838400000 | 230.63 |
| 868924800000 | 226.99 |
| 869011200000 | 226.36 |
| 869097600000 | 228.79 |
| 869184000000 | 229.75 |
| 869443200000 | 225.47 |
| 869529600000 | 223.99 |
| 869616000000 | 224.4 |
| 869702400000 | 226.45 |
| 869788800000 | 226.14 |
| 870048000000 | 227.73 |
| 870134400000 | 233.72 |
| 870220800000 | 229.74 |
| 870307200000 | 231.69 |
| 870393600000 | 227.92 |
| 870652800000 | 226.98 |
| 870739200000 | 224.62 |
| 870825600000 | 227.11 |
| 870912000000 | 225.68 |
| 870998400000 | 225.95 |
| 871257600000 | 218.46 |
| 871344000000 | 219.48 |
| 871430400000 | 219.84 |
| 871516800000 | 219.99 |
| 871603200000 | 223.7 |
| 871862400000 | 220.6 |
| 871948800000 | 221.15 |
| 872035200000 | 222.42 |
| 872121600000 | 224.24 |
| 872208000000 | 222.13 |
| 872467200000 | 223.1 |
| 872553600000 | 223.7 |
| 872640000000 | 226.06 |
| 872726400000 | 223.24 |
| 872812800000 | 223.61 |
| 873072000000 | 222.42 |
| 873158400000 | 223.83 |
| 873244800000 | 229.16 |
| 873331200000 | 227.7 |
| 873417600000 | 229.16 |
| 873676800000 | 231.42 |
| 873763200000 | 231.89 |
| 873849600000 | 230.1 |
| 873936000000 | 227.4 |
| 874022400000 | 225.76 |
| 874281600000 | 225.29 |
| 874368000000 | 225.48 |
| 874454400000 | 229.13 |
| 874540800000 | 232.68 |
| 874627200000 | 233.94 |
| 874886400000 | 235.82 |
| 874972800000 | 240.87 |
| 875059200000 | 243.71 |
| 875145600000 | 248.78 |
| 875232000000 | 250.54 |
| 875491200000 | 250.59 |
| 875577600000 | 250.84 |
| 875664000000 | 251.05 |
| 875750400000 | 250.31 |
| 875836800000 | 245.78 |
| 876096000000 | 246.7 |
| 876182400000 | 246.79 |
| 876268800000 | 249.02 |
| 876355200000 | 248.6 |
| 876441600000 | 250.06 |
| 876700800000 | 247.02 |
| 876787200000 | 247.08 |
| 876873600000 | 246.23 |
| 876960000000 | 248.4 |
| 877046400000 | 245.89 |
| 877305600000 | 243.49 |
| 877392000000 | 240.01 |
| 877478400000 | 241.1 |
| 877564800000 | 235.33 |
| 877651200000 | 231.37 |
| 877910400000 | 227.06 |
| 877996800000 | 215.8 |
| 878083200000 | 224.83 |
| 878169600000 | 227.09 |
| 878256000000 | 231.7 |
| 878515200000 | 237.07 |
| 878601600000 | 234.19 |
| 878688000000 | 235.92 |
| 878774400000 | 242.28 |
| 878860800000 | 236.02 |
| 879120000000 | 238.35 |
| 879206400000 | 238.85 |
| 879292800000 | 232.58 |
| 879379200000 | 238.11 |
| 879465600000 | 237.1 |
| 879724800000 | 238.95 |
| 879811200000 | 237.81 |
| 879897600000 | 233.57 |
| 879984000000 | 235.95 |
| 880070400000 | 241.45 |
| 880329600000 | 244.35 |
| 880416000000 | 240.6 |
| 880502400000 | 244.56 |
| 880588800000 | 243.67 |
| 880675200000 | 246.33 |
| 880934400000 | 249.28 |
| 881020800000 | 246.61 |
| 881107200000 | 247.15 |
| 881193600000 | 252.63 |
| 881280000000 | 253.59 |
| 881539200000 | 257.52 |
| 881625600000 | 257.19 |
| 881712000000 | 255.79 |
| 881798400000 | 246.9 |
| 881884800000 | 243.17 |
| 882144000000 | 240.4 |
| 882230400000 | 239.06 |
| 882316800000 | 244.36 |
| 882403200000 | 241.09 |
| 882489600000 | 237.66 |
| 882748800000 | 234.88 |
| 882835200000 | 241.1 |
| 882921600000 | 244.79 |
| 883008000000 | 244.44 |
| 883094400000 | 244.91 |
| 883353600000 | 246.68 |
| 883440000000 | 248.16 |
| 883526400000 | 249.72 |
| 883612800000 | 249.8 |
| 883699200000 | 249.11 |
| 883958400000 | 248.34 |
| 884044800000 | 249.48 |
| 884131200000 | 246.64 |
| 884217600000 | 241.03 |
| 884304000000 | 240.23 |
| 884563200000 | 232.49 |
| 884649600000 | 244.67 |
| 884736000000 | 247.54 |
| 884822400000 | 246.85 |
| 884908800000 | 256.97 |
| 885168000000 | 258.61 |
| 885254400000 | 260.01 |
| 885340800000 | 263.9 |
| 885427200000 | 259.29 |
| 885513600000 | 264.71 |
| 885772800000 | 265.7 |
| 885859200000 | 271.32 |
| 885945600000 | 270.33 |
| 886032000000 | 263.8 |
| 886118400000 | 269.39 |
| 886377600000 | 269.93 |
| 886464000000 | 263.67 |
| 886550400000 | 269.13 |
| 886636800000 | 274.18 |
| 886723200000 | 270.58 |
| 886982400000 | 277.99 |
| 887068800000 | 279.04 |
| 887155200000 | 277.45 |
| 887241600000 | 276.19 |
| 887328000000 | 276.03 |
| 887587200000 | 270.14 |
| 887673600000 | 276.27 |
| 887760000000 | 275.65 |
| 887846400000 | 277.91 |
| 887932800000 | 273.51 |
| 888192000000 | 271.87 |
| 888278400000 | 274.69 |
| 888364800000 | 277.02 |
| 888451200000 | 278.55 |
| 888537600000 | 279.19 |
| 888796800000 | 281.78 |
| 888883200000 | 281.5 |
| 888969600000 | 281.65 |
| 889056000000 | 273.59 |
| 889142400000 | 277.85 |
| 889401600000 | 276.52 |
| 889488000000 | 279.33 |
| 889574400000 | 283.73 |
| 889660800000 | 288.78 |
| 889747200000 | 287.97 |
| 890006400000 | 289.56 |
| 890092800000 | 296.36 |
| 890179200000 | 292.88 |
| 890265600000 | 292.83 |
| 890352000000 | 298.78 |
| 890611200000 | 297.47 |
| 890697600000 | 297.88 |
| 890784000000 | 293.73 |
| 890870400000 | 295.51 |
| 890956800000 | 292.46 |
| 891216000000 | 285.69 |
| 891302400000 | 284.13 |
| 891388800000 | 284.27 |
| 891475200000 | 287.19 |
| 891561600000 | 291.47 |
| 891820800000 | 299.17 |
| 891907200000 | 295.55 |
| 891993600000 | 299.7 |
| 892080000000 | 294.78 |
| 892166400000 | 296.17 |
| 892425600000 | 295.15 |
| 892512000000 | 293.09 |
| 892598400000 | 297.07 |
| 892684800000 | 296.02 |
| 892771200000 | 298.87 |
| 893030400000 | 300.73 |
| 893116800000 | 301.62 |
| 893203200000 | 295.94 |
| 893289600000 | 298.73 |
| 893376000000 | 292.7 |
| 893635200000 | 283.26 |
| 893721600000 | 277.71 |
| 893808000000 | 275.83 |
| 893894400000 | 279.98 |
| 893980800000 | 287.37 |
| 894240000000 | 288.43 |
| 894326400000 | 290.08 |
| 894412800000 | 286.3 |
| 894499200000 | 281.68 |
| 894585600000 | 276.28 |
| 894844800000 | 276.92 |
| 894931200000 | 270.37 |
| 895017600000 | 265.7 |
| 895104000000 | 265.29 |
| 895190400000 | 269.7 |
| 895449600000 | 265.61 |
| 895536000000 | 265.59 |
| 895622400000 | 264.61 |
| 895708800000 | 268.27 |
| 895795200000 | 262.96 |
| 896054400000 | 262.82 |
| 896140800000 | 262.17 |
| 896227200000 | 256.12 |
| 896313600000 | 259.37 |
| 896400000000 | 259.08 |
| 896659200000 | 253.37 |
| 896745600000 | 255.39 |
| 896832000000 | 253.08 |
| 896918400000 | 250.09 |
| 897004800000 | 245.23 |
| 897264000000 | 242.65 |
| 897350400000 | 244.65 |
| 897436800000 | 242.23 |
| 897523200000 | 238 |
| 897609600000 | 251.44 |
| 897868800000 | 258.29 |
| 897955200000 | 253.35 |
| 898041600000 | 266.6 |
| 898128000000 | 271.98 |
| 898214400000 | 279.76 |
| 898473600000 | 272.29 |
| 898560000000 | 262.86 |
| 898646400000 | 265.08 |
| 898732800000 | 273.15 |
| 898819200000 | 277.97 |
| 899078400000 | 282.99 |
| 899164800000 | 306.89 |
| 899251200000 | 305.16 |
| 899337600000 | 308.15 |
| 899424000000 | 308.43 |
| 899683200000 | 309.63 |
| 899769600000 | 313.12 |
| 899856000000 | 309.44 |
| 899942400000 | 309.76 |
| 900028800000 | 306.87 |
| 900288000000 | 304.85 |
| 900374400000 | 305.44 |
| 900460800000 | 304.59 |
| 900547200000 | 311.73 |
| 900633600000 | 313.03 |
| 900892800000 | 314.68 |
| 900979200000 | 312.17 |
| 901065600000 | 306.11 |
| 901152000000 | 300.76 |
| 901238400000 | 295.41 |
| 901497600000 | 285.75 |
| 901584000000 | 287.18 |
| 901670400000 | 280.47 |
| 901756800000 | 282.25 |
| 901843200000 | 280.8 |
| 902102400000 | 276.57 |
| 902188800000 | 277.92 |
| 902275200000 | 272.28 |
| 902361600000 | 265.55 |
| 902448000000 | 262.61 |
| 902707200000 | 266.38 |
| 902793600000 | 260.96 |
| 902880000000 | 259.11 |
| 902966400000 | 263.75 |
| 903052800000 | 265.81 |
| 903312000000 | 263.45 |
| 903398400000 | 268.25 |
| 903484800000 | 276.69 |
| 903571200000 | 278.82 |
| 903657600000 | 275.42 |
| 903916800000 | 272.05 |
| 904003200000 | 271.01 |
| 904089600000 | 265.85 |
| 904176000000 | 259.07 |
| 904262400000 | 253.8 |
| 904521600000 | 242.49 |
| 904608000000 | 239.26 |
| 904694400000 | 251.62 |
| 904780800000 | 250.89 |
| 904867200000 | 246.73 |
| 905126400000 | 254.27 |
| 905212800000 | 248.25 |
| 905299200000 | 248.94 |
| 905385600000 | 249.1 |
| 905472000000 | 246.21 |
| 905731200000 | 250.19 |
| 905817600000 | 256.57 |
| 905904000000 | 254.81 |
| 905990400000 | 254.35 |
| 906076800000 | 251.58 |
| 906336000000 | 244.49 |
| 906422400000 | 246.58 |
| 906508800000 | 251.13 |
| 906595200000 | 260.65 |
| 906681600000 | 251.91 |
| 906940800000 | 262.2 |
| 907027200000 | 263.28 |
| 907113600000 | 258.42 |
| 907200000000 | 257.77 |
| 907286400000 | 248.38 |
| 907545600000 | 239.1 |
| 907632000000 | 231.41 |
| 907718400000 | 245.04 |
| 907804800000 | 236.37 |
| 907891200000 | 230.97 |
| 908150400000 | 246.03 |
| 908236800000 | 245.06 |
| 908323200000 | 244.77 |
| 908409600000 | 246.18 |
| 908496000000 | 252.55 |
| 908755200000 | 253.1 |
| 908841600000 | 254.06 |
| 908928000000 | 267.29 |
| 909014400000 | 254.58 |
| 909100800000 | 259.45 |
| 909360000000 | 262.33 |
| 909446400000 | 269.09 |
| 909532800000 | 270.59 |
| 909619200000 | 272.96 |
| 909705600000 | 277.96 |
| 909964800000 | 281.31 |
| 910051200000 | 290.44 |
| 910137600000 | 292.43 |
| 910224000000 | 288.81 |
| 910310400000 | 290.16 |
| 910569600000 | 284.44 |
| 910656000000 | 277.94 |
| 910742400000 | 290.34 |
| 910828800000 | 290.96 |
| 910915200000 | 279.65 |
| 911174400000 | 279.74 |
| 911260800000 | 280.27 |
| 911347200000 | 282.24 |
| 911433600000 | 283.65 |
| 911520000000 | 289.72 |
| 911779200000 | 299.01 |
| 911865600000 | 297.78 |
| 911952000000 | 298.73 |
| 912038400000 | 297.78 |
| 912124800000 | 297.2 |
| 912384000000 | 296.24 |
| 912470400000 | 294.55 |
| 912556800000 | 293.02 |
| 912643200000 | 285.66 |
| 912729600000 | 279.31 |
| 912988800000 | 283.62 |
| 913075200000 | 285.49 |
| 913161600000 | 281.26 |
| 913248000000 | 285.2 |
| 913334400000 | 278.39 |
| 913593600000 | 266.11 |
| 913680000000 | 265.49 |
| 913766400000 | 265.46 |
| 913852800000 | 267.66 |
| 913939200000 | 275.47 |
| 914198400000 | 274.71 |
| 914284800000 | 280.8 |
| 914371200000 | 280.55 |
| 914457600000 | 281.98 |
| 914544000000 | 281.61 |
| 914803200000 | 280.77 |
| 914889600000 | 281.63 |
| 914976000000 | 285.82 |
| 915062400000 | 288.2 |
| 915148800000 | 289.12 |
| 915408000000 | 295.58 |
| 915494400000 | 286.23 |
| 915580800000 | 295.09 |
| 915667200000 | 303.01 |
| 915753600000 | 296.78 |
| 916012800000 | 297.04 |
| 916099200000 | 292.13 |
| 916185600000 | 284.27 |
| 916272000000 | 286.45 |
| 916358400000 | 284.47 |
| 916617600000 | 287.72 |
| 916704000000 | 291.32 |
| 916790400000 | 293.78 |
| 916876800000 | 293.07 |
| 916963200000 | 293.59 |
| 917222400000 | 289.79 |
| 917308800000 | 289.4 |
| 917395200000 | 302.08 |
| 917481600000 | 306.54 |
| 917568000000 | 315.03 |
| 917827200000 | 323.41 |
| 917913600000 | 322.51 |
| 918000000000 | 327.18 |
| 918086400000 | 333.89 |
| 918172800000 | 323.24 |
| 918432000000 | 319.5 |
| 918518400000 | 317.02 |
| 918604800000 | 312.49 |
| 918691200000 | 319.05 |
| 918777600000 | 317.27 |
| 919036800000 | 314.72 |
| 919123200000 | 312.69 |
| 919209600000 | 314.67 |
| 919296000000 | 312.61 |
| 919382400000 | 316.21 |
| 919641600000 | 315.75 |
| 919728000000 | 318.31 |
| 919814400000 | 315.74 |
| 919900800000 | 309.29 |
| 919987200000 | 308.86 |
| 920246400000 | 315.42 |
| 920332800000 | 315.29 |
| 920419200000 | 313.58 |
| 920505600000 | 314.45 |
| 920592000000 | 317.48 |
| 920851200000 | 322.11 |
| 920937600000 | 321.21 |
| 921024000000 | 323.03 |
| 921110400000 | 321.31 |
| 921196800000 | 325.17 |
| 921456000000 | 326.38 |
| 921542400000 | 325.8 |
| 921628800000 | 324.51 |
| 921715200000 | 325.86 |
| 921801600000 | 327.32 |
| 922060800000 | 327.67 |
| 922147200000 | 323.1 |
| 922233600000 | 319.39 |
| 922320000000 | 327.52 |
| 922406400000 | 325.79 |
| 922665600000 | 322.87 |
| 922752000000 | 323.24 |
| 922838400000 | 329.35 |
| 922924800000 | 331.33 |
| 923011200000 | 333.44 |
| 923270400000 | 330.52 |
| 923356800000 | 356.76 |
| 923443200000 | 362.37 |
| 923529600000 | 375.59 |
| 923616000000 | 377.99 |
| 923875200000 | 374.75 |
| 923961600000 | 377.45 |
| 924048000000 | 372.47 |
| 924134400000 | 371.09 |
| 924220800000 | 368.29 |
| 924480000000 | 376.4 |
| 924566400000 | 366.28 |
| 924652800000 | 361.79 |
| 924739200000 | 368.44 |
| 924825600000 | 373.12 |
| 925084800000 | 374.1 |
| 925171200000 | 377.34 |
| 925257600000 | 377.36 |
| 925344000000 | 368.73 |
| 925430400000 | 369.48 |
| 925689600000 | 362.66 |
| 925776000000 | 362.05 |
| 925862400000 | 363.72 |
| 925948800000 | 369.69 |
| 926035200000 | 363.38 |
| 926294400000 | 360.64 |
| 926380800000 | 366.7 |
| 926467200000 | 375.92 |
| 926553600000 | 378.15 |
| 926640000000 | 379.8 |
| 926899200000 | 370.92 |
| 926985600000 | 369.11 |
| 927072000000 | 365.83 |
| 927158400000 | 365.01 |
| 927244800000 | 359.58 |
| 927504000000 | 359.51 |
| 927590400000 | 353.39 |
| 927676800000 | 357.7 |
| 927763200000 | 356.26 |
| 927849600000 | 357.36 |
| 928108800000 | 356.14 |
| 928195200000 | 356.07 |
| 928281600000 | 360.18 |
| 928368000000 | 373.99 |
| 928454400000 | 377.91 |
| 928713600000 | 385.89 |
| 928800000000 | 391.78 |
| 928886400000 | 396.63 |
| 928972800000 | 401.95 |
| 929059200000 | 393.59 |
| 929318400000 | 389.12 |
| 929404800000 | 387.08 |
| 929491200000 | 386.84 |
| 929577600000 | 391.69 |
| 929664000000 | 387.8 |
| 929923200000 | 386.08 |
| 930009600000 | 394.94 |
| 930096000000 | 397.05 |
| 930182400000 | 386.19 |
| 930268800000 | 391.51 |
| 930528000000 | 386.57 |
| 930614400000 | 385.43 |
| 930700800000 | 387.7 |
| 930787200000 | 393.33 |
| 930873600000 | 408.01 |
| 931132800000 | 419.56 |
| 931219200000 | 425.8 |
| 931305600000 | 419.43 |
| 931392000000 | 413.84 |
| 931478400000 | 405.98 |
| 931737600000 | 407.54 |
| 931824000000 | 411.02 |
| 931910400000 | 415.64 |
| 931996800000 | 418.88 |
| 932083200000 | 419.11 |
| 932342400000 | 416.06 |
| 932428800000 | 421.26 |
| 932515200000 | 414.98 |
| 932601600000 | 405.75 |
| 932688000000 | 400.32 |
| 932947200000 | 394.3 |
| 933033600000 | 394.31 |
| 933120000000 | 397.13 |
| 933206400000 | 407.66 |
| 933292800000 | 408.65 |
| 933552000000 | 404 |
| 933638400000 | 406.2 |
| 933724800000 | 402.8 |
| 933811200000 | 394.43 |
| 933897600000 | 388.87 |
| 934156800000 | 385.13 |
| 934243200000 | 378.1 |
| 934329600000 | 372.14 |
| 934416000000 | 370.2 |
| 934502400000 | 370.46 |
| 934761600000 | 377.43 |
| 934848000000 | 379.8 |
| 934934400000 | 388.11 |
| 935020800000 | 382.76 |
| 935107200000 | 384.12 |
| 935366400000 | 385.68 |
| 935452800000 | 383.91 |
| 935539200000 | 374.14 |
| 935625600000 | 375.43 |
| 935712000000 | 375.17 |
| 935971200000 | 374.2 |
| 936057600000 | 368.46 |
| 936144000000 | 370.93 |
| 936230400000 | 375.3 |
| 936316800000 | 374.72 |
| 936576000000 | 385.42 |
| 936662400000 | 380.93 |
| 936748800000 | 386.76 |
| 936835200000 | 398.33 |
| 936921600000 | 405.45 |
| 937180800000 | 405.18 |
| 937267200000 | 403.33 |
| 937353600000 | 398.33 |
| 937440000000 | 387.39 |
| 937526400000 | 386.2 |
| 937785600000 | 390.9 |
| 937872000000 | 391.45 |
| 937958400000 | 385.25 |
| 938044800000 | 385.02 |
| 938131200000 | 378.38 |
| 938390400000 | 372.6 |
| 938476800000 | 379.53 |
| 938563200000 | 376.71 |
| 938649600000 | 378.2 |
| 938736000000 | 388.51 |
| 938995200000 | 387.1 |
| 939081600000 | 390.5 |
| 939168000000 | 392.22 |
| 939254400000 | 397.07 |
| 939340800000 | 397.75 |
| 939600000000 | 405.07 |
| 939686400000 | 409.18 |
| 939772800000 | 401.5 |
| 939859200000 | 398.23 |
| 939945600000 | 383.57 |
| 940204800000 | 371.2 |
| 940291200000 | 369.51 |
| 940377600000 | 380.94 |
| 940464000000 | 383.81 |
| 940550400000 | 394.77 |
| 940809600000 | 404.99 |
| 940896000000 | 401.35 |
| 940982400000 | 396.11 |
| 941068800000 | 398.34 |
| 941155200000 | 409.16 |
| 941414400000 | 418.47 |
| 941500800000 | 421.72 |
| 941587200000 | 425.05 |
| 941673600000 | 431.47 |
| 941760000000 | 436.38 |
| 942019200000 | 431.06 |
| 942105600000 | 434.69 |
| 942192000000 | 443.85 |
| 942278400000 | 446.96 |
| 942364800000 | 458.23 |
| 942624000000 | 463.53 |
| 942710400000 | 457.11 |
| 942796800000 | 463.57 |
| 942883200000 | 462.67 |
| 942969600000 | 471.12 |
| 943228800000 | 469.57 |
| 943315200000 | 472.35 |
| 943401600000 | 464.73 |
| 943488000000 | 460.95 |
| 943574400000 | 468.61 |
| 943833600000 | 470.9 |
| 943920000000 | 472.38 |
| 944006400000 | 465.81 |
| 944092800000 | 473.35 |
| 944179200000 | 486.83 |
| 944438400000 | 507.61 |
| 944524800000 | 501.8 |
| 944611200000 | 507.43 |
| 944697600000 | 518.5 |
| 944784000000 | 519.94 |
| 945043200000 | 514.23 |
| 945129600000 | 507.91 |
| 945216000000 | 510.96 |
| 945302400000 | 524.78 |
| 945388800000 | 525.48 |
| 945648000000 | 517.56 |
| 945734400000 | 515.83 |
| 945820800000 | 523.4 |
| 945907200000 | 520.65 |
| 945993600000 | 524.27 |
| 946252800000 | 521.8 |
| 946339200000 | 524.71 |
| 946425600000 | 532.46 |
| 946512000000 | 537.31 |
| 946598400000 | 538.95 |
| 946857600000 | 541.71 |
| 946944000000 | 532.69 |
| 947030400000 | 502.29 |
| 947116800000 | 491.74 |
| 947203200000 | 488.12 |
| 947462400000 | 496.88 |
| 947548800000 | 581.7 |
| 947635200000 | 569.41 |
| 947721600000 | 564.25 |
| 947808000000 | 563.14 |
| 948067200000 | 558.15 |
| 948153600000 | 561.4 |
| 948240000000 | 544.94 |
| 948326400000 | 553.77 |
| 948412800000 | 537.92 |
| 948672000000 | 542.82 |
| 948758400000 | 544.34 |
| 948844800000 | 545.69 |
| 948931200000 | 556.49 |
| 949017600000 | 550.75 |
| 949276800000 | 571.88 |
| 949363200000 | 580.59 |
| 949449600000 | 617.31 |
| 949536000000 | 645.98 |
| 949622400000 | 625.05 |
| 949881600000 | 635.54 |
| 949968000000 | 648.89 |
| 950054400000 | 686.12 |
| 950140800000 | 712.27 |
| 950227200000 | 702.29 |
| 950486400000 | 700.8 |
| 950572800000 | 700.65 |
| 950659200000 | 707.73 |
| 950745600000 | 712.73 |
| 950832000000 | 703.24 |
| 951091200000 | 706.48 |
| 951177600000 | 685.89 |
| 951264000000 | 680.84 |
| 951350400000 | 658.54 |
| 951436800000 | 672.28 |
| 951696000000 | 689.94 |
| 951782400000 | 696.13 |
| 951868800000 | 715 |
| 951955200000 | 731.79 |
| 952041600000 | 746.87 |
| 952300800000 | 725.08 |
| 952387200000 | 718.79 |
| 952473600000 | 718.38 |
| 952560000000 | 715.78 |
| 952646400000 | 702.65 |
| 952905600000 | 662.55 |
| 952992000000 | 660.63 |
| 953078400000 | 640.65 |
| 953164800000 | 640.49 |
| 953251200000 | 656.91 |
| 953510400000 | 676.4 |
| 953596800000 | 684.84 |
| 953683200000 | 680.51 |
| 953769600000 | 657.42 |
| 953856000000 | 658.99 |
| 954115200000 | 668.19 |
| 954201600000 | 670.57 |
| 954288000000 | 673.76 |
| 954374400000 | 670.71 |
| 954460800000 | 650.49 |
| 954720000000 | 646.56 |
| 954806400000 | 621.75 |
| 954892800000 | 604.4 |
| 954979200000 | 602.94 |
| 955065600000 | 630.93 |
| 955324800000 | 657.5 |
| 955411200000 | 641.78 |
| 955497600000 | 620.69 |
| 955584000000 | 591.79 |
| 955670400000 | 587.85 |
| 955929600000 | 517.61 |
| 956016000000 | 534.57 |
| 956102400000 | 557.41 |
| 956188800000 | 564.27 |
| 956275200000 | 565.92 |
| 956534400000 | 573.22 |
| 956620800000 | 575.62 |
| 956707200000 | 600.28 |
| 956793600000 | 600.49 |
| 956880000000 | 608.39 |
| 957139200000 | 615.76 |
| 957225600000 | 622.63 |
| 957312000000 | 617 |
| 957398400000 | 600.08 |
| 957484800000 | 600.98 |
| 957744000000 | 590.36 |
| 957830400000 | 590.14 |
| 957916800000 | 579.01 |
| 958003200000 | 553.33 |
| 958089600000 | 564.3 |
| 958348800000 | 561.02 |
| 958435200000 | 581.65 |
| 958521600000 | 582.71 |
| 958608000000 | 558.37 |
| 958694400000 | 553.22 |
| 958953600000 | 521.25 |
| 959040000000 | 516.26 |
| 959126400000 | 497.9 |
| 959212800000 | 502.41 |
| 959299200000 | 501.67 |
| 959558400000 | 507.68 |
| 959644800000 | 518.68 |
| 959731200000 | 536.36 |
| 959817600000 | 533.96 |
| 959904000000 | 568.32 |
| 960163200000 | 579.53 |
| 960249600000 | 587.67 |
| 960336000000 | 574.15 |
| 960422400000 | 575.17 |
| 960508800000 | 584.5 |
| 960768000000 | 583.7 |
| 960854400000 | 571.03 |
| 960940800000 | 565.92 |
| 961027200000 | 576.19 |
| 961113600000 | 579.37 |
| 961372800000 | 590.57 |
| 961459200000 | 595.79 |
| 961545600000 | 611.71 |
| 961632000000 | 605.17 |
| 961718400000 | 588.57 |
| 961977600000 | 575.29 |
| 962064000000 | 573.76 |
| 962150400000 | 574.9 |
| 962236800000 | 594.07 |
| 962323200000 | 602.48 |
| 962582400000 | 607.75 |
| 962668800000 | 606.29 |
| 962755200000 | 598.96 |
| 962841600000 | 595.64 |
| 962928000000 | 587.24 |
| 963187200000 | 593.62 |
| 963273600000 | 585.67 |
| 963360000000 | 575.16 |
| 963446400000 | 567.53 |
| 963532800000 | 564.74 |
| 963792000000 | 538.69 |
| 963878400000 | 558.08 |
| 963964800000 | 563.62 |
| 964051200000 | 571.75 |
| 964137600000 | 574.3 |
| 964396800000 | 562.44 |
| 964483200000 | 548.79 |
| 964569600000 | 548.64 |
| 964656000000 | 538.4 |
| 964742400000 | 530.82 |
| 965001600000 | 531.62 |
| 965088000000 | 535.78 |
| 965174400000 | 541.22 |
| 965260800000 | 538.92 |
| 965347200000 | 529.52 |
| 965606400000 | 543.85 |
| 965692800000 | 543.38 |
| 965779200000 | 543.52 |
| 965865600000 | 541.22 |
| 965952000000 | 541.63 |
| 966211200000 | 539.94 |
| 966297600000 | 551.92 |
| 966384000000 | 565.02 |
| 966470400000 | 556.02 |
| 966556800000 | 560.81 |
| 966816000000 | 558.62 |
| 966902400000 | 555.85 |
| 966988800000 | 557.51 |
| 967075200000 | 558.75 |
| 967161600000 | 560.79 |
| 967420800000 | 559.26 |
| 967507200000 | 559.9 |
| 967593600000 | 565.15 |
| 967680000000 | 554.22 |
| 967766400000 | 565.51 |
| 968025600000 | 581.06 |
| 968112000000 | 578.11 |
| 968198400000 | 571.84 |
| 968284800000 | 564.4 |
| 968371200000 | 567.37 |
| 968630400000 | 563.09 |
| 968716800000 | 564.22 |
| 968803200000 | 573.24 |
| 968889600000 | 571.78 |
| 968976000000 | 578.96 |
| 969235200000 | 559.9 |
| 969321600000 | 548.93 |
| 969408000000 | 543.11 |
| 969494400000 | 549.25 |
| 969580800000 | 533.43 |
| 969840000000 | 547.61 |
| 969926400000 | 553.6 |
| 970012800000 | 560.87 |
| 970099200000 | 565.37 |
| 970185600000 | 569.29 |
| 970444800000 | 565.14 |
| 970531200000 | 557.58 |
| 970617600000 | 549.11 |
| 970704000000 | 530.03 |
| 970790400000 | 515.22 |
| 971049600000 | 514.52 |
| 971136000000 | 514.24 |
| 971222400000 | 506.72 |
| 971308800000 | 487.53 |
| 971395200000 | 474.6 |
| 971654400000 | 493.43 |
| 971740800000 | 489.28 |
| 971827200000 | 466.83 |
| 971913600000 | 455.44 |
| 972000000000 | 477.48 |
| 972259200000 | 478.15 |
| 972345600000 | 475.66 |
| 972432000000 | 464.97 |
| 972518400000 | 459.1 |
| 972604800000 | 464.9 |
| 972864000000 | 476.75 |
| 972950400000 | 465.9 |
| 973036800000 | 474.3 |
| 973123200000 | 475.11 |
| 973209600000 | 490.93 |
| 973468800000 | 495.71 |
| 973555200000 | 502.51 |
| 973641600000 | 490.38 |
| 973728000000 | 474.86 |
| 973814400000 | 442.61 |
| 974073600000 | 442.15 |
| 974160000000 | 443.37 |
| 974246400000 | 448.33 |
| 974332800000 | 432.48 |
| 974419200000 | 434.99 |
| 974678400000 | 425.02 |
| 974764800000 | 418.03 |
| 974851200000 | 415.5 |
| 974937600000 | 410.51 |
| 975024000000 | 411.53 |
| 975283200000 | 425.29 |
| 975369600000 | 424.84 |
| 975456000000 | 415.71 |
| 975542400000 | 418.59 |
| 975628800000 | 417.12 |
| 975888000000 | 417.44 |
| 975974400000 | 418.84 |
| 976060800000 | 435.7 |
| 976147200000 | 430.57 |
| 976233600000 | 421.49 |
| 976492800000 | 418.3 |
| 976579200000 | 424.08 |
| 976665600000 | 418.35 |
| 976752000000 | 413.18 |
| 976838400000 | 397.75 |
| 977097600000 | 404.93 |
| 977184000000 | 406.72 |
| 977270400000 | 405.5 |
| 977356800000 | 383.51 |
| 977443200000 | 383.86 |
| 977702400000 | 384.55 |
| 977788800000 | 384.76 |
| 977875200000 | 379.85 |
| 977961600000 | 378.63 |
| 978048000000 | 386.38 |
| 978307200000 | 386.54 |
| 978393600000 | 397.74 |
| 978480000000 | 387.89 |
| 978566400000 | 420.86 |
| 978652800000 | 428.88 |
| 978912000000 | 413 |
| 978998400000 | 407.79 |
| 979084800000 | 403.69 |
| 979171200000 | 406.07 |
| 979257600000 | 415.56 |
| 979516800000 | 427.85 |
| 979603200000 | 434.37 |
| 979689600000 | 432.44 |
| 979776000000 | 444.46 |
| 979862400000 | 446.98 |
| 980121600000 | 449.35 |
| 980208000000 | 432.98 |
| 980294400000 | 430.74 |
| 980380800000 | 443.5 |
| 980467200000 | 442.03 |
| 980726400000 | 425.69 |
| 980812800000 | 434.57 |
| 980899200000 | 438.55 |
| 980985600000 | 440.83 |
| 981072000000 | 438.84 |
| 981331200000 | 418.15 |
| 981417600000 | 419.49 |
| 981504000000 | 422.55 |
| 981590400000 | 429.28 |
| 981676800000 | 427.9 |
| 981936000000 | 439.83 |
| 982022400000 | 444.4 |
| 982108800000 | 451.87 |
| 982195200000 | 446.73 |
| 982281600000 | 444.33 |
| 982540800000 | 439.68 |
| 982627200000 | 432.79 |
| 982713600000 | 434.33 |
| 982800000000 | 415.07 |
| 982886400000 | 412.41 |
| 983145600000 | 411.15 |
| 983232000000 | 413.7 |
| 983318400000 | 415.03 |
| 983404800000 | 411.76 |
| 983491200000 | 402.41 |
| 983750400000 | 393.73 |
| 983836800000 | 386.92 |
| 983923200000 | 391.21 |
| 984009600000 | 394.91 |
| 984096000000 | 394.39 |
| 984355200000 | 386.5 |
| 984441600000 | 366.77 |
| 984528000000 | 361.64 |
| 984614400000 | 365.71 |
| 984700800000 | 369.03 |
| 984960000000 | 364.94 |
| 985046400000 | 365.79 |
| 985132800000 | 356.48 |
| 985219200000 | 350.38 |
| 985305600000 | 350.8 |
| 985564800000 | 364.29 |
| 985651200000 | 365.25 |
| 985737600000 | 363.66 |
| 985824000000 | 354.78 |
| 985910400000 | 342.59 |
| 986169600000 | 346.43 |
| 986256000000 | 339.15 |
| 986342400000 | 337.32 |
| 986428800000 | 343.86 |
| 986515200000 | 355.03 |
| 986774400000 | 345.83 |
| 986860800000 | 348.77 |
| 986947200000 | 365.75 |
| 987033600000 | 373.51 |
| 987120000000 | 372.73 |
| 987379200000 | 373.86 |
| 987465600000 | 371.29 |
| 987552000000 | 375.69 |
| 987638400000 | 402.19 |
| 987724800000 | 389.07 |
| 987984000000 | 399.03 |
| 988070400000 | 389.25 |
| 988156800000 | 389.74 |
| 988243200000 | 393.52 |
| 988329600000 | 394.93 |
| 988588800000 | 405.01 |
| 988675200000 | 409.69 |
| 988761600000 | 418.09 |
| 988848000000 | 422.46 |
| 988934400000 | 416.86 |
| 989193600000 | 421.23 |
| 989280000000 | 418.88 |
| 989366400000 | 414.65 |
| 989452800000 | 420.44 |
| 989539200000 | 412.52 |
| 989798400000 | 410.09 |
| 989884800000 | 408.65 |
| 989971200000 | 398.69 |
| 990057600000 | 405.01 |
| 990144000000 | 408.29 |
| 990403200000 | 411.8 |
| 990489600000 | 409.2 |
| 990576000000 | 402.39 |
| 990662400000 | 393.35 |
| 990748800000 | 406.63 |
| 991008000000 | 402.24 |
| 991094400000 | 400.56 |
| 991180800000 | 394.18 |
| 991267200000 | 381.32 |
| 991353600000 | 379.46 |
| 991612800000 | 385.31 |
| 991699200000 | 387.79 |
| 991785600000 | 395.79 |
| 991872000000 | 400.36 |
| 991958400000 | 403.74 |
| 992217600000 | 400.31 |
| 992304000000 | 396.26 |
| 992390400000 | 393.73 |
| 992476800000 | 396.7 |
| 992563200000 | 396.77 |
| 992822400000 | 391.35 |
| 992908800000 | 384.11 |
| 992995200000 | 384.35 |
| 993081600000 | 384.98 |
| 993168000000 | 389.68 |
| 993427200000 | 381.95 |
| 993513600000 | 383.22 |
| 993600000000 | 377.63 |
| 993686400000 | 372.69 |
| 993772800000 | 385.76 |
| 994032000000 | 389.47 |
| 994118400000 | 400.02 |
| 994204800000 | 398.75 |
| 994291200000 | 392.77 |
| 994377600000 | 383.76 |
| 994636800000 | 379.69 |
| 994723200000 | 375.95 |
| 994809600000 | 375.32 |
| 994896000000 | 376.68 |
| 994982400000 | 381.32 |
| 995241600000 | 390.25 |
| 995328000000 | 388.48 |
| 995414400000 | 388.79 |
| 995500800000 | 384.12 |
| 995587200000 | 372.64 |
| 995846400000 | 373.26 |
| 995932800000 | 378.95 |
| 996019200000 | 371.12 |
| 996105600000 | 365.98 |
| 996192000000 | 368.27 |
| 996451200000 | 374.25 |
| 996537600000 | 380.39 |
| 996624000000 | 390.62 |
| 996710400000 | 403.85 |
| 996796800000 | 403.5 |
| 997056000000 | 392.89 |
| 997142400000 | 389.88 |
| 997228800000 | 389.17 |
| 997315200000 | 387.74 |
| 997401600000 | 388.3 |
| 997660800000 | 385.58 |
| 997747200000 | 384.71 |
| 997833600000 | 385.67 |
| 997920000000 | 373.99 |
| 998006400000 | 383.56 |
| 998265600000 | 373.86 |
| 998352000000 | 383.07 |
| 998438400000 | 378.77 |
| 998524800000 | 374.09 |
| 998611200000 | 371.08 |
| 998870400000 | 372.7 |
| 998956800000 | 367.58 |
| 999043200000 | 359.48 |
| 999129600000 | 356.15 |
| 999216000000 | 344.9 |
| 999475200000 | 355.05 |
| 999561600000 | 350.12 |
| 999648000000 | 353.88 |
| 999734400000 | 346.26 |
| 999820800000 | 333.04 |
| 1000080000000 | 327.04 |
| 1000166400000 | 335.49 |
| 1000252800000 | 303.53 |
| 1000339200000 | 310.13 |
| 1000425600000 | 308.11 |
| 1000684800000 | 280.54 |
| 1000771200000 | 277.79 |
| 1000857600000 | 280.79 |
| 1000944000000 | 277.36 |
| 1001030400000 | 268.5 |
| 1001289600000 | 275.55 |
| 1001376000000 | 278.39 |
| 1001462400000 | 274.61 |
| 1001548800000 | 271.51 |
| 1001635200000 | 279.52 |
| 1001894400000 | 286.59 |
| 1001980800000 | 290.53 |
| 1002067200000 | 285.69 |
| 1002153600000 | 292.81 |
| 1002240000000 | 303.87 |
| 1002499200000 | 293.32 |
| 1002585600000 | 290.64 |
| 1002672000000 | 289.53 |
| 1002758400000 | 304.12 |
| 1002844800000 | 317.9 |
| 1003104000000 | 314.57 |
| 1003190400000 | 312.69 |
| 1003276800000 | 311.35 |
| 1003363200000 | 305.16 |
| 1003449600000 | 302.71 |
| 1003708800000 | 303.89 |
| 1003795200000 | 311.78 |
| 1003881600000 | 325.98 |
| 1003968000000 | 313.08 |
| 1004054400000 | 316.02 |
| 1004313600000 | 301.16 |
| 1004400000000 | 299.87 |
| 1004486400000 | 300.32 |
| 1004572800000 | 304.4 |
| 1004659200000 | 297.31 |
| 1004918400000 | 297.41 |
| 1005004800000 | 308.23 |
| 1005091200000 | 309.15 |
| 1005177600000 | 307.12 |
| 1005264000000 | 314.07 |
| 1005523200000 | 313.63 |
| 1005609600000 | 310.79 |
| 1005696000000 | 317.38 |
| 1005782400000 | 325.39 |
| 1005868800000 | 331.15 |
| 1006128000000 | 332.71 |
| 1006214400000 | 338.13 |
| 1006300800000 | 331.39 |
| 1006387200000 | 331 |
| 1006473600000 | 333.66 |
| 1006732800000 | 333.58 |
| 1006819200000 | 334.62 |
| 1006905600000 | 332.01 |
| 1006992000000 | 321.81 |
| 1007078400000 | 328.73 |
| 1007337600000 | 325.24 |
| 1007424000000 | 318.78 |
| 1007510400000 | 330.13 |
| 1007596800000 | 344.85 |
| 1007683200000 | 353.23 |
| 1007942400000 | 344.6 |
| 1008028800000 | 340.07 |
| 1008115200000 | 335.66 |
| 1008201600000 | 334.93 |
| 1008288000000 | 327.29 |
| 1008547200000 | 323.1 |
| 1008633600000 | 327.86 |
| 1008720000000 | 326.81 |
| 1008806400000 | 329.04 |
| 1008892800000 | 332.63 |
| 1009152000000 | 331.28 |
| 1009238400000 | 330.04 |
| 1009324800000 | 328.93 |
| 1009411200000 | 330.47 |
| 1009497600000 | 333.97 |
| 1009756800000 | 333.26 |
| 1009843200000 | 333.74 |
| 1009929600000 | 336.79 |
| 1010016000000 | 330.89 |
| 1010102400000 | 338.62 |
| 1010361600000 | 341.53 |
| 1010448000000 | 339.17 |
| 1010534400000 | 338.69 |
| 1010620800000 | 337.36 |
| 1010707200000 | 333.25 |
| 1010966400000 | 331.1 |
| 1011052800000 | 328.5 |
| 1011139200000 | 325.88 |
| 1011225600000 | 319.38 |
| 1011312000000 | 318.07 |
| 1011571200000 | 315.03 |
| 1011657600000 | 314.98 |
| 1011744000000 | 309.76 |
| 1011830400000 | 308.62 |
| 1011916800000 | 312.61 |
| 1012176000000 | 313.12 |
| 1012262400000 | 303.85 |
| 1012348800000 | 297.32 |
| 1012435200000 | 302.2 |
| 1012521600000 | 298.47 |
| 1012780800000 | 299.4 |
| 1012867200000 | 292.91 |
| 1012953600000 | 286.24 |
| 1013040000000 | 285.35 |
| 1013126400000 | 295.02 |
| 1013385600000 | 303.1 |
| 1013472000000 | 303.27 |
| 1013558400000 | 292.69 |
| 1013644800000 | 289.05 |
| 1013731200000 | 298.45 |
| 1013990400000 | 302.48 |
| 1014076800000 | 300.93 |
| 1014163200000 | 295.62 |
| 1014249600000 | 292.15 |
| 1014336000000 | 279.63 |
| 1014595200000 | 284.95 |
| 1014681600000 | 289.18 |
| 1014768000000 | 287.82 |
| 1014854400000 | 287.11 |
| 1014940800000 | 292.92 |
| 1015200000000 | 304.08 |
| 1015286400000 | 315.07 |
| 1015372800000 | 322.49 |
| 1015459200000 | 335.81 |
| 1015545600000 | 331.26 |
| 1015804800000 | 336.71 |
| 1015891200000 | 326.92 |
| 1015977600000 | 319.35 |
| 1016064000000 | 323.94 |
| 1016150400000 | 319.12 |
| 1016409600000 | 329.21 |
| 1016496000000 | 324.96 |
| 1016582400000 | 326.34 |
| 1016668800000 | 322.27 |
| 1016755200000 | 318.73 |
| 1017014400000 | 316.22 |
| 1017100800000 | 309.75 |
| 1017187200000 | 312.78 |
| 1017273600000 | 314.85 |
| 1017360000000 | 314.29 |
| 1017619200000 | 313.69 |
| 1017705600000 | 309.75 |
| 1017792000000 | 304.43 |
| 1017878400000 | 302.07 |
| 1017964800000 | 307.98 |
| 1018224000000 | 311.29 |
| 1018310400000 | 303.76 |
| 1018396800000 | 304.84 |
| 1018483200000 | 308.72 |
| 1018569600000 | 305.26 |
| 1018828800000 | 302.17 |
| 1018915200000 | 308.99 |
| 1019001600000 | 314.03 |
| 1019088000000 | 317.31 |
| 1019174400000 | 312.02 |
| 1019433600000 | 319.03 |
| 1019520000000 | 312.9 |
| 1019606400000 | 312.56 |
| 1019692800000 | 312.53 |
| 1019779200000 | 313.95 |
| 1020038400000 | 306.66 |
| 1020124800000 | 303.03 |
| 1020211200000 | 304.99 |
| 1020297600000 | 305.94 |
| 1020384000000 | 309.53 |
| 1020643200000 | 299.1 |
| 1020729600000 | 297.76 |
| 1020816000000 | 301.27 |
| 1020902400000 | 306.31 |
| 1020988800000 | 305.11 |
| 1021248000000 | 299.96 |
| 1021334400000 | 299.48 |
| 1021420800000 | 328.56 |
| 1021507200000 | 327.29 |
| 1021593600000 | 337.49 |
| 1021852800000 | 336.11 |
| 1021939200000 | 333.98 |
| 1022025600000 | 338.54 |
| 1022112000000 | 332.92 |
| 1022198400000 | 333.81 |
| 1022457600000 | 332.07 |
| 1022544000000 | 335.09 |
| 1022630400000 | 335.88 |
| 1022716800000 | 332.28 |
| 1022803200000 | 323.16 |
| 1023062400000 | 328.42 |
| 1023148800000 | 324.28 |
| 1023235200000 | 323.71 |
| 1023321600000 | 322.01 |
| 1023408000000 | 315.8 |
| 1023667200000 | 314.58 |
| 1023753600000 | 300.8 |
| 1023840000000 | 303.72 |
| 1023926400000 | 301.02 |
| 1024012800000 | 293.35 |
| 1024272000000 | 295.71 |
| 1024358400000 | 302.57 |
| 1024444800000 | 293.06 |
| 1024531200000 | 298.25 |
| 1024617600000 | 290.35 |
| 1024876800000 | 282.38 |
| 1024963200000 | 285.62 |
| 1025049600000 | 266.94 |
| 1025136000000 | 272.35 |
| 1025222400000 | 270.42 |
| 1025481600000 | 283.08 |
| 1025568000000 | 277.59 |
| 1025654400000 | 269.18 |
| 1025740800000 | 280.12 |
| 1025827200000 | 287.02 |
| 1026086400000 | 286.88 |
| 1026172800000 | 293.96 |
| 1026259200000 | 286.93 |
| 1026345600000 | 275.63 |
| 1026432000000 | 277.64 |
| 1026691200000 | 273.53 |
| 1026777600000 | 269.36 |
| 1026864000000 | 268.64 |
| 1026950400000 | 268.36 |
| 1027036800000 | 265.56 |
| 1027296000000 | 254.12 |
| 1027382400000 | 253.57 |
| 1027468800000 | 246.88 |
| 1027555200000 | 246.47 |
| 1027641600000 | 235.27 |
| 1027900800000 | 241.56 |
| 1027987200000 | 252.88 |
| 1028073600000 | 249.2 |
| 1028160000000 | 246.19 |
| 1028246400000 | 246.8 |
| 1028505600000 | 235.45 |
| 1028592000000 | 234.7 |
| 1028678400000 | 245.26 |
| 1028764800000 | 243.68 |
| 1028851200000 | 250.38 |
| 1029110400000 | 251.32 |
| 1029196800000 | 252.92 |
| 1029283200000 | 254.35 |
| 1029369600000 | 261 |
| 1029456000000 | 264.61 |
| 1029715200000 | 265.51 |
| 1029801600000 | 270.03 |
| 1029888000000 | 264.03 |
| 1029974400000 | 267.88 |
| 1030060800000 | 269.57 |
| 1030320000000 | 264.93 |
| 1030406400000 | 264.86 |
| 1030492800000 | 257.93 |
| 1030579200000 | 255.19 |
| 1030665600000 | 248.12 |
| 1030924800000 | 250.05 |
| 1031011200000 | 251.49 |
| 1031097600000 | 243.46 |
| 1031184000000 | 243.53 |
| 1031270400000 | 239.01 |
| 1031529600000 | 244.44 |
| 1031616000000 | 245 |
| 1031702400000 | 251.79 |
| 1031788800000 | 252.23 |
| 1031875200000 | 246.89 |
| 1032134400000 | 247.12 |
| 1032220800000 | 253.6 |
| 1032307200000 | 247.51 |
| 1032393600000 | 248.36 |
| 1032480000000 | 241.72 |
| 1032739200000 | 235.39 |
| 1032825600000 | 238.27 |
| 1032912000000 | 231.63 |
| 1032998400000 | 232.73 |
| 1033084800000 | 236.37 |
| 1033344000000 | 229.36 |
| 1033430400000 | 228.86 |
| 1033516800000 | 230.54 |
| 1033603200000 | 233.36 |
| 1033689600000 | 234.05 |
| 1033948800000 | 228.16 |
| 1034035200000 | 226.64 |
| 1034121600000 | 226.06 |
| 1034208000000 | 222.63 |
| 1034294400000 | 229.43 |
| 1034553600000 | 233.39 |
| 1034640000000 | 236.85 |
| 1034726400000 | 241.78 |
| 1034812800000 | 244.8 |
| 1034899200000 | 251.6 |
| 1035158400000 | 251.62 |
| 1035244800000 | 252.98 |
| 1035331200000 | 255.36 |
| 1035417600000 | 255.04 |
| 1035504000000 | 256.22 |
| 1035763200000 | 260.96 |
| 1035849600000 | 258.31 |
| 1035936000000 | 253.19 |
| 1036022400000 | 256.09 |
| 1036108800000 | 257.41 |
| 1036368000000 | 267.24 |
| 1036454400000 | 269.88 |
| 1036540800000 | 284.61 |
| 1036627200000 | 278.89 |
| 1036713600000 | 273.52 |
| 1036972800000 | 267.17 |
| 1037059200000 | 262.96 |
| 1037145600000 | 261.9 |
| 1037232000000 | 258.69 |
| 1037318400000 | 268.86 |
| 1037577600000 | 269.05 |
| 1037664000000 | 266.76 |
| 1037750400000 | 269.14 |
| 1037836800000 | 276.56 |
| 1037923200000 | 281.44 |
| 1038182400000 | 285.42 |
| 1038268800000 | 280.78 |
| 1038355200000 | 272.38 |
| 1038441600000 | 282.33 |
| 1038528000000 | 286.97 |
| 1038787200000 | 290.57 |
| 1038873600000 | 289.92 |
| 1038960000000 | 281.63 |
| 1039046400000 | 278.37 |
| 1039132800000 | 275.07 |
| 1039392000000 | 274.38 |
| 1039478400000 | 266.71 |
| 1039564800000 | 270.67 |
| 1039651200000 | 275.36 |
| 1039737600000 | 271.73 |
| 1039996800000 | 266.61 |
| 1040083200000 | 273.03 |
| 1040169600000 | 273.77 |
| 1040256000000 | 274.41 |
| 1040342400000 | 271.76 |
| 1040601600000 | 275.59 |
| 1040688000000 | 273.33 |
| 1040774400000 | 273.67 |
| 1040860800000 | 275.02 |
| 1040947200000 | 272.33 |
| 1041206400000 | 269.25 |
| 1041292800000 | 266.87 |
| 1041379200000 | 267.05 |
| 1041465600000 | 271.01 |
| 1041552000000 | 280.97 |
| 1041811200000 | 289.29 |
| 1041897600000 | 284.59 |
| 1041984000000 | 284.7 |
| 1042070400000 | 284.7 |
| 1042156800000 | 289.61 |
| 1042416000000 | 294.17 |
| 1042502400000 | 292.6 |
| 1042588800000 | 294.14 |
| 1042675200000 | 291.31 |
| 1042761600000 | 291.21 |
| 1043020800000 | 289.65 |
| 1043107200000 | 287.13 |
| 1043193600000 | 280.48 |
| 1043280000000 | 285.01 |
| 1043366400000 | 287.19 |
| 1043625600000 | 284.79 |
| 1043712000000 | 273.04 |
| 1043798400000 | 270.98 |
| 1043884800000 | 275.6 |
| 1043971200000 | 272.15 |
| 1044230400000 | 269.78 |
| 1044316800000 | 275.28 |
| 1044403200000 | 267.89 |
| 1044489600000 | 267.15 |
| 1044576000000 | 270.17 |
| 1044835200000 | 266.21 |
| 1044921600000 | 267.22 |
| 1045008000000 | 271.38 |
| 1045094400000 | 266.85 |
| 1045180800000 | 265.35 |
| 1045440000000 | 267.8 |
| 1045526400000 | 266.8 |
| 1045612800000 | 272.48 |
| 1045699200000 | 268.3 |
| 1045785600000 | 265.77 |
| 1046044800000 | 272.19 |
| 1046131200000 | 262.67 |
| 1046217600000 | 264.06 |
| 1046304000000 | 258.08 |
| 1046390400000 | 261.15 |
| 1046649600000 | 265.08 |
| 1046736000000 | 262.2 |
| 1046822400000 | 256.27 |
| 1046908800000 | 255.08 |
| 1046995200000 | 249.15 |
| 1047254400000 | 246.71 |
| 1047340800000 | 240.96 |
| 1047427200000 | 240.29 |
| 1047513600000 | 243.04 |
| 1047600000000 | 251.61 |
| 1047859200000 | 244.18 |
| 1047945600000 | 258.88 |
| 1048032000000 | 254.49 |
| 1048118400000 | 264.32 |
| 1048204800000 | 266.71 |
| 1048464000000 | 263.51 |
| 1048550400000 | 259.53 |
| 1048636800000 | 269.44 |
| 1048723200000 | 263.22 |
| 1048809600000 | 269.65 |
| 1049068800000 | 265.18 |
| 1049155200000 | 262.39 |
| 1049241600000 | 267.8 |
| 1049328000000 | 272.19 |
| 1049414400000 | 271.02 |
| 1049673600000 | 277.46 |
| 1049760000000 | 278.49 |
| 1049846400000 | 280.01 |
| 1049932800000 | 263.09 |
| 1050019200000 | 262.53 |
| 1050278400000 | 267.73 |
| 1050364800000 | 271.78 |
| 1050451200000 | 275.18 |
| 1050537600000 | 269.04 |
| 1050624000000 | 269.59 |
| 1050883200000 | 269.73 |
| 1050969600000 | 274.54 |
| 1051056000000 | 277.81 |
| 1051142400000 | 279.56 |
| 1051228800000 | 278.58 |
| 1051488000000 | 272.92 |
| 1051574400000 | 280.72 |
| 1051660800000 | 285.56 |
| 1051747200000 | 284.45 |
| 1051833600000 | 283.82 |
| 1052092800000 | 291.92 |
| 1052179200000 | 290.94 |
| 1052265600000 | 291.16 |
| 1052352000000 | 292.28 |
| 1052438400000 | 291.64 |
| 1052697600000 | 291.77 |
| 1052784000000 | 296.6 |
| 1052870400000 | 297.95 |
| 1052956800000 | 293.27 |
| 1053043200000 | 296.15 |
| 1053302400000 | 292.45 |
| 1053388800000 | 289.46 |
| 1053475200000 | 287.36 |
| 1053561600000 | 292.36 |
| 1053648000000 | 299.37 |
| 1053907200000 | 299.36 |
| 1053993600000 | 294.56 |
| 1054080000000 | 299.38 |
| 1054166400000 | 303.57 |
| 1054252800000 | 302.03 |
| 1054512000000 | 307.6 |
| 1054598400000 | 306.54 |
| 1054684800000 | 306.73 |
| 1054771200000 | 314.99 |
| 1054857600000 | 315.86 |
| 1055116800000 | 316.24 |
| 1055203200000 | 312.54 |
| 1055289600000 | 316.75 |
| 1055376000000 | 317.99 |
| 1055462400000 | 319.83 |
| 1055721600000 | 316.24 |
| 1055808000000 | 322.61 |
| 1055894400000 | 321.53 |
| 1055980800000 | 321.57 |
| 1056067200000 | 314.65 |
| 1056326400000 | 312.41 |
| 1056412800000 | 306.29 |
| 1056499200000 | 308.03 |
| 1056585600000 | 300.88 |
| 1056672000000 | 308.17 |
| 1056931200000 | 310.72 |
| 1057017600000 | 315.7 |
| 1057104000000 | 321.59 |
| 1057190400000 | 324.16 |
| 1057276800000 | 319.94 |
| 1057536000000 | 324.57 |
| 1057622400000 | 326.8 |
| 1057708800000 | 325.97 |
| 1057795200000 | 327.54 |
| 1057881600000 | 321.83 |
| 1058140800000 | 328.65 |
| 1058227200000 | 325.26 |
| 1058313600000 | 328.51 |
| 1058400000000 | 321.28 |
| 1058486400000 | 321.66 |
| 1058745600000 | 323.29 |
| 1058832000000 | 321 |
| 1058918400000 | 326.55 |
| 1059004800000 | 327.71 |
| 1059091200000 | 326.79 |
| 1059350400000 | 331.87 |
| 1059436800000 | 328.65 |
| 1059523200000 | 321.29 |
| 1059609600000 | 319.91 |
| 1059696000000 | 323.67 |
| 1059955200000 | 318.97 |
| 1060041600000 | 321.07 |
| 1060128000000 | 319.22 |
| 1060214400000 | 322.34 |
| 1060300800000 | 323.45 |
| 1060560000000 | 329.63 |
| 1060646400000 | 332.55 |
| 1060732800000 | 340.3 |
| 1060819200000 | 338.54 |
| 1060905600000 | 341.94 |
| 1061164800000 | 342.67 |
| 1061251200000 | 345.85 |
| 1061337600000 | 349.18 |
| 1061424000000 | 347.79 |
| 1061510400000 | 351.03 |
| 1061769600000 | 348.67 |
| 1061856000000 | 347.17 |
| 1061942400000 | 347.98 |
| 1062028800000 | 352.89 |
| 1062115200000 | 358.07 |
| 1062374400000 | 364.57 |
| 1062460800000 | 363.89 |
| 1062547200000 | 365.38 |
| 1062633600000 | 364.35 |
| 1062720000000 | 361.16 |
| 1062979200000 | 360.97 |
| 1063065600000 | 363.17 |
| 1063152000000 | 358.57 |
| 1063238400000 | 355.43 |
| 1063324800000 | 355.19 |
| 1063584000000 | 352.9 |
| 1063670400000 | 358.53 |
| 1063756800000 | 369.32 |
| 1063843200000 | 373.04 |
| 1063929600000 | 372.05 |
| 1064188800000 | 370.29 |
| 1064275200000 | 365.33 |
| 1064361600000 | 377.26 |
| 1064448000000 | 371.58 |
| 1064534400000 | 362.75 |
| 1064793600000 | 368.51 |
| 1064880000000 | 371.29 |
| 1064966400000 | 371.62 |
| 1065052800000 | 379.87 |
| 1065139200000 | 377.41 |
| 1065398400000 | 386.57 |
| 1065484800000 | 390.67 |
| 1065571200000 | 388.03 |
| 1065657600000 | 389.97 |
| 1065744000000 | 394.73 |
| 1066003200000 | 397.87 |
| 1066089600000 | 402.27 |
| 1066176000000 | 400.53 |
| 1066262400000 | 408.17 |
| 1066348800000 | 407.67 |
| 1066608000000 | 407.69 |
| 1066694400000 | 407.59 |
| 1066780800000 | 404.58 |
| 1066867200000 | 387.72 |
| 1066953600000 | 391.27 |
| 1067212800000 | 398.28 |
| 1067299200000 | 401.97 |
| 1067385600000 | 403.36 |
| 1067472000000 | 402.42 |
| 1067558400000 | 399.59 |
| 1067817600000 | 394.2 |
| 1067904000000 | 404.16 |
| 1067990400000 | 401.56 |
| 1068076800000 | 397.89 |
| 1068163200000 | 403.09 |
| 1068422400000 | 402.07 |
| 1068508800000 | 388.6 |
| 1068595200000 | 388.01 |
| 1068681600000 | 395.83 |
| 1068768000000 | 387.19 |
| 1069027200000 | 374.58 |
| 1069113600000 | 379.23 |
| 1069200000000 | 372.7799 |
| 1069286400000 | 375.54 |
| 1069372800000 | 374.25 |
| 1069632000000 | 371.32 |
| 1069718400000 | 376.58 |
| 1069804800000 | 385.8399 |
| 1069891200000 | 387.5899 |
| 1069977600000 | 383.63 |
| 1070236800000 | 387.42 |
| 1070323200000 | 391.5299 |
| 1070409600000 | 393.8399 |
| 1070496000000 | 393.38 |
| 1070582400000 | 394.45 |
| 1070841600000 | 388.33 |
| 1070928000000 | 386.82 |
| 1071014400000 | 385.24 |
| 1071100800000 | 388.86 |
| 1071187200000 | 392.37 |
| 1071446400000 | 403.74 |
| 1071532800000 | 395 |
| 1071619200000 | 393.07 |
| 1071705600000 | 391.79 |
| 1071792000000 | 390.33 |
| 1072051200000 | 393.52 |
| 1072137600000 | 397.58 |
| 1072224000000 | 397.91 |
| 1072310400000 | 398.57 |
| 1072396800000 | 399.79 |
| 1072656000000 | 403.07 |
| 1072742400000 | 411.23 |
| 1072828800000 | 411.96 |
| 1072915200000 | 412.04 |
| 1073001600000 | 419.67 |
| 1073260800000 | 423.94 |
| 1073347200000 | 422.63 |
| 1073433600000 | 419.77 |
| 1073520000000 | 421.37 |
| 1073606400000 | 418.25 |
| 1073865600000 | 423.47 |
| 1073952000000 | 419.71 |
| 1074038400000 | 421.18 |
| 1074124800000 | 417.86 |
| 1074211200000 | 418.65 |
| 1074470400000 | 421.04 |
| 1074556800000 | 429.69 |
| 1074643200000 | 431.93 |
| 1074729600000 | 435.32 |
| 1074816000000 | 433.63 |
| 1075075200000 | 435.1 |
| 1075161600000 | 437.23 |
| 1075248000000 | 428.65 |
| 1075334400000 | 420.98 |
| 1075420800000 | 424.69 |
| 1075680000000 | 427.94 |
| 1075766400000 | 430.81 |
| 1075852800000 | 428.26 |
| 1075939200000 | 421.86 |
| 1076025600000 | 427.33 |
| 1076284800000 | 436.8 |
| 1076371200000 | 437.33 |
| 1076457600000 | 440.14 |
| 1076544000000 | 447.29 |
| 1076630400000 | 447.22 |
| 1076889600000 | 451.78 |
| 1076976000000 | 453.98 |
| 1077062400000 | 450.78 |
| 1077148800000 | 447.05 |
| 1077235200000 | 437.5 |
| 1077494400000 | 440.38 |
| 1077580800000 | 441.21 |
| 1077667200000 | 434.9 |
| 1077753600000 | 435.27 |
| 1077840000000 | 445.23 |
| 1078099200000 | 452.44 |
| 1078185600000 | 450.16 |
| 1078272000000 | 444.41 |
| 1078358400000 | 443.88 |
| 1078444800000 | 449.19 |
| 1078704000000 | 444.55 |
| 1078790400000 | 444.83 |
| 1078876800000 | 434.24 |
| 1078963200000 | 426.99 |
| 1079049600000 | 426.46 |
| 1079308800000 | 431.97 |
| 1079395200000 | 434.69 |
| 1079481600000 | 439.2 |
| 1079568000000 | 446 |
| 1079654400000 | 447.55 |
| 1079913600000 | 445.3 |
| 1080000000000 | 442.66 |
| 1080086400000 | 437.55 |
| 1080172800000 | 439.73 |
| 1080259200000 | 455.01 |
| 1080518400000 | 462.88 |
| 1080604800000 | 466.21 |
| 1080691200000 | 470.97 |
| 1080777600000 | 478.49 |
| 1080864000000 | 479.42 |
| 1081123200000 | 484.31 |
| 1081209600000 | 482.14 |
| 1081296000000 | 501.3 |
| 1081382400000 | 502.36 |
| 1081468800000 | 495.68 |
| 1081728000000 | 501.27 |
| 1081814400000 | 487.72 |
| 1081900800000 | 478.22 |
| 1081987200000 | 474.44 |
| 1082073600000 | 476.32 |
| 1082332800000 | 478.81 |
| 1082419200000 | 482.72 |
| 1082505600000 | 483.88 |
| 1082592000000 | 480.42 |
| 1082678400000 | 481.27 |
| 1082937600000 | 480.54 |
| 1083024000000 | 482.39 |
| 1083110400000 | 482.23 |
| 1083196800000 | 476.29 |
| 1083283200000 | 474.5 |
| 1083542400000 | 468.87 |
| 1083628800000 | 477.21 |
| 1083715200000 | 478.13 |
| 1083801600000 | 476.14 |
| 1083888000000 | 462.81 |
| 1084147200000 | 439.31 |
| 1084233600000 | 437.57 |
| 1084320000000 | 447.36 |
| 1084406400000 | 442.69 |
| 1084492800000 | 440.02 |
| 1084752000000 | 425.3 |
| 1084838400000 | 431.05 |
| 1084924800000 | 446.94 |
| 1085011200000 | 436.11 |
| 1085097600000 | 445.41 |
| 1085356800000 | 438.8 |
| 1085443200000 | 442.13 |
| 1085529600000 | 450.22 |
| 1085616000000 | 460.23 |
| 1085702400000 | 459.12 |
| 1085961600000 | 460.1 |
| 1086048000000 | 460.79 |
| 1086134400000 | 456.9 |
| 1086220800000 | 451.48 |
| 1086307200000 | 451.78 |
| 1086566400000 | 461.44 |
| 1086652800000 | 466.84 |
| 1086739200000 | 462.01 |
| 1086825600000 | 463.59 |
| 1086912000000 | 462.83 |
| 1087171200000 | 460.71 |
| 1087257600000 | 459.64 |
| 1087344000000 | 459.11 |
| 1087430400000 | 459.95 |
| 1087516800000 | 458.79 |
| 1087776000000 | 460.78 |
| 1087862400000 | 452.76 |
| 1087948800000 | 450.48 |
| 1088035200000 | 449.19 |
| 1088121600000 | 449.3 |
| 1088380800000 | 454.67 |
| 1088467200000 | 449.23 |
| 1088553600000 | 454.05 |
| 1088640000000 | 459.53 |
| 1088726400000 | 456.52 |
| 1088985600000 | 453.89 |
| 1089072000000 | 451.24 |
| 1089158400000 | 456.71 |
| 1089244800000 | 450.62 |
| 1089331200000 | 451.47 |
| 1089590400000 | 457.2 |
| 1089676800000 | 452.35 |
| 1089763200000 | 447.77 |
| 1089849600000 | 447.64 |
| 1089936000000 | 456.42 |
| 1090195200000 | 455 |
| 1090281600000 | 447.42 |
| 1090368000000 | 448.17 |
| 1090454400000 | 449.54 |
| 1090540800000 | 443.01 |
| 1090800000000 | 442.41 |
| 1090886400000 | 434.51 |
| 1090972800000 | 437.12 |
| 1091059200000 | 432.18 |
| 1091145600000 | 440.55 |
| 1091404800000 | 438.84 |
| 1091491200000 | 442.76 |
| 1091577600000 | 437.45 |
| 1091664000000 | 429.67 |
| 1091750400000 | 428.25 |
| 1092009600000 | 430.24 |
| 1092096000000 | 431.15 |
| 1092182400000 | 433.76 |
| 1092268800000 | 425.97 |
| 1092355200000 | 430.88 |
| 1092614400000 | 428.46 |
| 1092700800000 | 428.6 |
| 1092787200000 | 429.1 |
| 1092873600000 | 436.21 |
| 1092960000000 | 438.31 |
| 1093219200000 | 444.33 |
| 1093305600000 | 442.84 |
| 1093392000000 | 434.76 |
| 1093478400000 | 431.75 |
| 1093564800000 | 435.3 |
| 1093824000000 | 434.03 |
| 1093910400000 | 434.91 |
| 1093996800000 | 438.54 |
| 1094083200000 | 435.54 |
| 1094169600000 | 430.91 |
| 1094428800000 | 433.98 |
| 1094515200000 | 437.64 |
| 1094601600000 | 442.27 |
| 1094688000000 | 437.2 |
| 1094774400000 | 443.53 |
| 1095033600000 | 443.95 |
| 1095120000000 | 450.77 |
| 1095206400000 | 454.96 |
| 1095292800000 | 455.56 |
| 1095379200000 | 458.64 |
| 1095638400000 | 459.05 |
| 1095724800000 | 458.3 |
| 1095811200000 | 457.03 |
| 1095897600000 | 456.11 |
| 1095984000000 | 449.83 |
| 1096243200000 | 450.49 |
| 1096329600000 | 448.2 |
| 1096416000000 | 450.5 |
| 1096502400000 | 457.01 |
| 1096588800000 | 456.64 |
| 1096848000000 | 465.13 |
| 1096934400000 | 463.19 |
| 1097020800000 | 464.87 |
| 1097107200000 | 465.49 |
| 1097193600000 | 467.99 |
| 1097452800000 | 469.85 |
| 1097539200000 | 465.07 |
| 1097625600000 | 462.76 |
| 1097712000000 | 465.03 |
| 1097798400000 | 463.54 |
| 1098057600000 | 459.71 |
| 1098144000000 | 464.87 |
| 1098230400000 | 459.65 |
| 1098316800000 | 456.86 |
| 1098403200000 | 455.16 |
| 1098662400000 | 451.88 |
| 1098748800000 | 459.95 |
| 1098835200000 | 465.04 |
| 1098921600000 | 465.58 |
| 1099008000000 | 464.72 |
| 1099267200000 | 463.56 |
| 1099353600000 | 470.73 |
| 1099440000000 | 477.37 |
| 1099526400000 | 480.16 |
| 1099612800000 | 482.83 |
| 1099872000000 | 479.27 |
| 1099958400000 | 480.65 |
| 1100044800000 | 475.73 |
| 1100131200000 | 473.89 |
| 1100217600000 | 484.28 |
| 1100476800000 | 490.46 |
| 1100563200000 | 488.73 |
| 1100649600000 | 492.94 |
| 1100736000000 | 489.46 |
| 1100822400000 | 496 |
| 1101081600000 | 488.45 |
| 1101168000000 | 488.19 |
| 1101254400000 | 491.37 |
| 1101340800000 | 496.86 |
| 1101427200000 | 492.92 |
| 1101686400000 | 498.27 |
| 1101772800000 | 498.03 |
| 1101859200000 | 493.81 |
| 1101945600000 | 497.58 |
| 1102032000000 | 499.68 |
| 1102291200000 | 496.56 |
| 1102377600000 | 493.04 |
| 1102464000000 | 485.95 |
| 1102550400000 | 479.68 |
| 1102636800000 | 479.9 |
| 1102896000000 | 482.63 |
| 1102982400000 | 481.79 |
| 1103068800000 | 489.14 |
| 1103155200000 | 490.3 |
| 1103241600000 | 494.21 |
| 1103500800000 | 500.61 |
| 1103587200000 | 498.46 |
| 1103673600000 | 503.18 |
| 1103760000000 | 505.09 |
| 1103846400000 | 511.17 |
| 1104105600000 | 511.81 |
| 1104192000000 | 513.54 |
| 1104278400000 | 510.57 |
| 1104364800000 | 517.4299 |
| 1104451200000 | 521.15 |
| 1104710400000 | 518.62 |
| 1104796800000 | 512.6 |
| 1104883200000 | 506.3 |
| 1104969600000 | 503.42 |
| 1105056000000 | 502.82 |
| 1105315200000 | 503.15 |
| 1105401600000 | 506.78 |
| 1105488000000 | 508.86 |
| 1105574400000 | 505.58 |
| 1105660800000 | 503.91 |
| 1105920000000 | 503.94 |
| 1106006400000 | 501.5 |
| 1106092800000 | 501.25 |
| 1106179200000 | 495.51 |
| 1106265600000 | 497.17 |
| 1106524800000 | 500.83 |
| 1106611200000 | 495.18 |
| 1106697600000 | 505.05 |
| 1106784000000 | 504.18 |
| 1106870400000 | 502.55 |
| 1107129600000 | 505.74 |
| 1107216000000 | 504.93 |
| 1107302400000 | 509.7 |
| 1107388800000 | 503.15 |
| 1107475200000 | 505.56 |
| 1107734400000 | 508.02 |
| 1107820800000 | 499.34 |
| 1107907200000 | 502.09 |
| 1107993600000 | 505.53 |
| 1108080000000 | 506.67 |
| 1108339200000 | 511.14 |
| 1108425600000 | 512.55 |
| 1108512000000 | 506.79 |
| 1108598400000 | 509.23 |
| 1108684800000 | 510.19 |
| 1108944000000 | 512.46 |
| 1109030400000 | 515.23 |
| 1109116800000 | 509.88 |
| 1109203200000 | 508.28 |
| 1109289600000 | 511.5 |
| 1109548800000 | 517.0599 |
| 1109635200000 | 518.54 |
| 1109721600000 | 519.01 |
| 1109808000000 | 521.22 |
| 1109894400000 | 526.69 |
| 1110153600000 | 526.01 |
| 1110240000000 | 528.15 |
| 1110326400000 | 533.4 |
| 1110412800000 | 530.66 |
| 1110499200000 | 533.63 |
| 1110758400000 | 525.01 |
| 1110844800000 | 524.65 |
| 1110931200000 | 532.71 |
| 1111017600000 | 527.9 |
| 1111104000000 | 536.96 |
| 1111363200000 | 536.62 |
| 1111449600000 | 529.34 |
| 1111536000000 | 515.5 |
| 1111622400000 | 513.16 |
| 1111708800000 | 514.87 |
| 1111968000000 | 513.51 |
| 1112054400000 | 507.51 |
| 1112140800000 | 511.1 |
| 1112227200000 | 517.55 |
| 1112313600000 | 515.16 |
| 1112572800000 | 508.52 |
| 1112659200000 | 511.5 |
| 1112745600000 | 513.6 |
| 1112832000000 | 516.3099 |
| 1112918400000 | 516.28 |
| 1113177600000 | 517.54 |
| 1113264000000 | 512.85 |
| 1113350400000 | 516.72 |
| 1113436800000 | 506.31 |
| 1113523200000 | 502.85 |
| 1113782400000 | 488.32 |
| 1113868800000 | 493.91 |
| 1113955200000 | 496.33 |
| 1114041600000 | 491.34 |
| 1114128000000 | 501.23 |
| 1114387200000 | 501.38 |
| 1114473600000 | 497.89 |
| 1114560000000 | 493.98 |
| 1114646400000 | 495.35 |
| 1114732800000 | 499.39 |
| 1114992000000 | 498.38 |
| 1115078400000 | 497.24 |
| 1115164800000 | 498.53 |
| 1115251200000 | 499.06 |
| 1115337600000 | 502.66 |
| 1115596800000 | 500.77 |
| 1115683200000 | 498.19 |
| 1115769600000 | 496.93 |
| 1115856000000 | 494.7 |
| 1115942400000 | 493.92 |
| 1116201600000 | 487.61 |
| 1116288000000 | 482.96 |
| 1116374400000 | 483.11 |
| 1116460800000 | 486.53 |
| 1116547200000 | 483.52 |
| 1116806400000 | 488.99 |
| 1116892800000 | 493.69 |
| 1116979200000 | 489.55 |
| 1117065600000 | 488.57 |
| 1117152000000 | 491.91 |
| 1117411200000 | 494.42 |
| 1117497600000 | 492.9 |
| 1117584000000 | 493.86 |
| 1117670400000 | 490.81 |
| 1117756800000 | 493.82 |
| 1118016000000 | 497.98 |
| 1118102400000 | 496.22 |
| 1118188800000 | 496.26 |
| 1118275200000 | 492.25 |
| 1118361600000 | 493.71 |
| 1118620800000 | 491.07 |
| 1118707200000 | 492.51 |
| 1118793600000 | 497.86 |
| 1118880000000 | 501.41 |
| 1118966400000 | 508.37 |
| 1119225600000 | 506.61 |
| 1119312000000 | 507.85 |
| 1119398400000 | 507.43 |
| 1119484800000 | 505.91 |
| 1119571200000 | 505.02 |
| 1119830400000 | 500.79 |
| 1119916800000 | 502.69 |
| 1120003200000 | 499.79 |
| 1120089600000 | 498.23 |
| 1120176000000 | 495.89 |
| 1120435200000 | 493.91 |
| 1120521600000 | 490.42 |
| 1120608000000 | 491.05 |
| 1120694400000 | 486.1 |
| 1120780800000 | 486.92 |
| 1121040000000 | 494.05 |
| 1121126400000 | 498.67 |
| 1121212800000 | 490.6 |
| 1121299200000 | 493.73 |
| 1121385600000 | 494.54 |
| 1121644800000 | 496.6 |
| 1121731200000 | 494.09 |
| 1121817600000 | 490.51 |
| 1121904000000 | 500.93 |
| 1121990400000 | 498.86 |
| 1122249600000 | 497.96 |
| 1122336000000 | 493.24 |
| 1122422400000 | 494.78 |
| 1122508800000 | 494.58 |
| 1122595200000 | 496.25 |
| 1122854400000 | 492.3 |
| 1122940800000 | 493.66 |
| 1123027200000 | 494.83 |
| 1123113600000 | 490.41 |
| 1123200000000 | 485.35 |
| 1123459200000 | 486.14 |
| 1123545600000 | 487 |
| 1123632000000 | 496.96 |
| 1123718400000 | 503.65 |
| 1123804800000 | 502.94 |
| 1124064000000 | 502.35 |
| 1124150400000 | 502.83 |
| 1124236800000 | 499.74 |
| 1124323200000 | 495.97 |
| 1124409600000 | 492.67 |
| 1124668800000 | 500.1 |
| 1124755200000 | 500.76 |
| 1124841600000 | 503.01 |
| 1124928000000 | 501 |
| 1125014400000 | 506.87 |
| 1125273600000 | 500.27 |
| 1125360000000 | 500.53 |
| 1125446400000 | 501.23 |
| 1125532800000 | 512.11 |
| 1125619200000 | 514.91 |
| 1125878400000 | 519.12 |
| 1125964800000 | 516.66 |
| 1126051200000 | 516.01 |
| 1126137600000 | 514.38 |
| 1126224000000 | 522.45 |
| 1126483200000 | 522.77 |
| 1126569600000 | 519.1 |
| 1126656000000 | 524.45 |
| 1126742400000 | 528.88 |
| 1126828800000 | 525.01 |
| 1127088000000 | 524.71 |
| 1127174400000 | 525.29 |
| 1127260800000 | 526.38 |
| 1127347200000 | 520.09 |
| 1127433600000 | 518.35 |
| 1127692800000 | 522.54 |
| 1127779200000 | 518.9 |
| 1127865600000 | 523.08 |
| 1127952000000 | 524.69 |
| 1128038400000 | 526.34 |
| 1128297600000 | 517.3099 |
| 1128384000000 | 526.15 |
| 1128470400000 | 524.37 |
| 1128556800000 | 516.17 |
| 1128643200000 | 512.19 |
| 1128902400000 | 512.74 |
| 1128988800000 | 515.4 |
| 1129075200000 | 514.27 |
| 1129161600000 | 509.62 |
| 1129248000000 | 512.42 |
| 1129507200000 | 512.8099 |
| 1129593600000 | 502.92 |
| 1129680000000 | 497.32 |
| 1129766400000 | 502.17 |
| 1129852800000 | 499.37 |
| 1130112000000 | 495.59 |
| 1130198400000 | 502.99 |
| 1130284800000 | 505.07 |
| 1130371200000 | 507.1 |
| 1130457600000 | 503.86 |
| 1130716800000 | 508.38 |
| 1130803200000 | 512.34 |
| 1130889600000 | 509.9 |
| 1130976000000 | 511.76 |
| 1131062400000 | 508.71 |
| 1131321600000 | 508.56 |
| 1131408000000 | 507.26 |
| 1131494400000 | 505.76 |
| 1131580800000 | 507.98 |
| 1131667200000 | 507.61 |
| 1131926400000 | 503.19 |
| 1132012800000 | 503.14 |
| 1132099200000 | 504.17 |
| 1132185600000 | 513.2 |
| 1132272000000 | 517.07 |
| 1132531200000 | 523.13 |
| 1132617600000 | 521.59 |
| 1132704000000 | 523.97 |
| 1132790400000 | 521.47 |
| 1132876800000 | 518.3 |
| 1133136000000 | 526.85 |
| 1133222400000 | 525.44 |
| 1133308800000 | 527.45 |
| 1133395200000 | 531.27 |
| 1133481600000 | 537.94 |
| 1133740800000 | 538.7 |
| 1133827200000 | 531.84 |
| 1133913600000 | 536.73 |
| 1134000000000 | 526.49 |
| 1134086400000 | 536.12 |
| 1134345600000 | 540.99 |
| 1134432000000 | 542.74 |
| 1134518400000 | 548.19 |
| 1134604800000 | 544.22 |
| 1134691200000 | 541.27 |
| 1134950400000 | 549.42 |
| 1135036800000 | 551.79 |
| 1135123200000 | 559.28 |
| 1135209600000 | 562.34 |
| 1135296000000 | 564.27 |
| 1135555200000 | 564.07 |
| 1135641600000 | 560.01 |
| 1135728000000 | 565.0599 |
| 1135814400000 | 565.6 |
| 1135900800000 | 559.9 |
| 1136160000000 | 559.9 |
| 1136246400000 | 566.0599 |
| 1136332800000 | 574.72 |
| 1136419200000 | 579.07 |
| 1136505600000 | 580.61 |
| 1136764800000 | 582.57 |
| 1136851200000 | 585.1 |
| 1136937600000 | 588.05 |
| 1137024000000 | 598.58 |
| 1137110400000 | 596.5599 |
| 1137369600000 | 596.03 |
| 1137456000000 | 576.72 |
| 1137542400000 | 562.37 |
| 1137628800000 | 578.47 |
| 1137715200000 | 571.45 |
| 1137974400000 | 569.4 |
| 1138060800000 | 573.76 |
| 1138147200000 | 568.98 |
| 1138233600000 | 570.2 |
| 1138320000000 | 586.11 |
| 1138579200000 | 584.15 |
| 1138665600000 | 587.29 |
| 1138752000000 | 584.37 |
| 1138838400000 | 581.55 |
| 1138924800000 | 572.5599 |
| 1139184000000 | 572.08 |
| 1139270400000 | 576.5599 |
| 1139356800000 | 562.11 |
| 1139443200000 | 566.91 |
| 1139529600000 | 568.8 |
| 1139788800000 | 553.14 |
| 1139875200000 | 554.11 |
| 1139961600000 | 551.44 |
| 1140048000000 | 550.55 |
| 1140134400000 | 542.35 |
| 1140393600000 | 547.1799 |
| 1140480000000 | 553.13 |
| 1140566400000 | 555.5 |
| 1140652800000 | 570.4299 |
| 1140739200000 | 567.8099 |
| 1140998400000 | 572.08 |
| 1141084800000 | 574.67 |
| 1141171200000 | 569.11 |
| 1141257600000 | 566.95 |
| 1141344000000 | 559.19 |
| 1141603200000 | 566.67 |
| 1141689600000 | 557.4299 |
| 1141776000000 | 552.36 |
| 1141862400000 | 565.32 |
| 1141948800000 | 562.97 |
| 1142208000000 | 573.03 |
| 1142294400000 | 575.8099 |
| 1142380800000 | 579.23 |
| 1142467200000 | 571.61 |
| 1142553600000 | 583.91 |
| 1142812800000 | 590.23 |
| 1142899200000 | 587.27 |
| 1142985600000 | 586.57 |
| 1143072000000 | 583.09 |
| 1143158400000 | 581.74 |
| 1143417600000 | 585.8099 |
| 1143504000000 | 588.38 |
| 1143590400000 | 589.66 |
| 1143676800000 | 598.69 |
| 1143763200000 | 595.52 |
| 1144022400000 | 598.48 |
| 1144108800000 | 593.52 |
| 1144195200000 | 593.8 |
| 1144281600000 | 602.97 |
| 1144368000000 | 600.74 |
| 1144627200000 | 592.95 |
| 1144713600000 | 590.61 |
| 1144800000000 | 584.51 |
| 1144886400000 | 585.39 |
| 1144972800000 | 583.83 |
| 1145232000000 | 579.97 |
| 1145318400000 | 584.67 |
| 1145404800000 | 588.27 |
| 1145491200000 | 579.91 |
| 1145577600000 | 583.21 |
| 1145836800000 | 583.98 |
| 1145923200000 | 592.88 |
| 1146009600000 | 595.22 |
| 1146096000000 | 599.69 |
| 1146182400000 | 591.99 |
| 1146441600000 | 596.92 |
| 1146528000000 | 598.54 |
| 1146614400000 | 598.61 |
| 1146700800000 | 597.65 |
| 1146787200000 | 603.66 |
| 1147046400000 | 609.6 |
| 1147132800000 | 610.64 |
| 1147219200000 | 609.23 |
| 1147305600000 | 597.92 |
| 1147392000000 | 592.89 |
| 1147651200000 | 588.94 |
| 1147737600000 | 582.51 |
| 1147824000000 | 587.39 |
| 1147910400000 | 578.58 |
| 1147996800000 | 570.91 |
| 1148256000000 | 558.51 |
| 1148342400000 | 556.47 |
| 1148428800000 | 562.77 |
| 1148515200000 | 557.88 |
| 1148601600000 | 555.38 |
| 1148860800000 | 552.09 |
| 1148947200000 | 555.23 |
| 1149033600000 | 543.21 |
| 1149120000000 | 544.96 |
| 1149206400000 | 552.83 |
| 1149465600000 | 549.96 |
| 1149552000000 | 536.14 |
| 1149638400000 | 529.83 |
| 1149724800000 | 518.92 |
| 1149811200000 | 529.6799 |
| 1150070400000 | 528.14 |
| 1150156800000 | 509.11 |
| 1150243200000 | 513.83 |
| 1150329600000 | 514.98 |
| 1150416000000 | 523.01 |
| 1150675200000 | 518.77 |
| 1150761600000 | 516.1 |
| 1150848000000 | 513.17 |
| 1150934400000 | 517.23 |
| 1151020800000 | 514.22 |
| 1151280000000 | 508.73 |
| 1151366400000 | 509.87 |
| 1151452800000 | 502.07 |
| 1151539200000 | 509.04 |
| 1151625600000 | 523.83 |
| 1151884800000 | 520.54 |
| 1151971200000 | 528.96 |
| 1152057600000 | 515.92 |
| 1152144000000 | 517.37 |
| 1152230400000 | 521.32 |
| 1152489600000 | 524.6 |
| 1152576000000 | 522.38 |
| 1152662400000 | 513.4299 |
| 1152748800000 | 517.21 |
| 1152835200000 | 509.63 |
| 1153094400000 | 505.02 |
| 1153180800000 | 494.17 |
| 1153267200000 | 493.67 |
| 1153353600000 | 507.99 |
| 1153440000000 | 505.88 |
| 1153699200000 | 505.52 |
| 1153785600000 | 508.17 |
| 1153872000000 | 506.73 |
| 1153958400000 | 517.99 |
| 1154044800000 | 521.4299 |
| 1154304000000 | 527.97 |
| 1154390400000 | 524.83 |
| 1154476800000 | 524.44 |
| 1154563200000 | 523.21 |
| 1154649600000 | 523.71 |
| 1154908800000 | 517.89 |
| 1154995200000 | 520.24 |
| 1155081600000 | 523.3 |
| 1155168000000 | 518.77 |
| 1155254400000 | 515.6 |
| 1155513600000 | 523.4 |
| 1155600000000 | 521.52 |
| 1155686400000 | 531.1 |
| 1155772800000 | 533.1 |
| 1155859200000 | 530.86 |
| 1156118400000 | 527.66 |
| 1156204800000 | 525.9299 |
| 1156291200000 | 519.99 |
| 1156377600000 | 518.29 |
| 1156464000000 | 516.08 |
| 1156723200000 | 511.69 |
| 1156809600000 | 516.04 |
| 1156896000000 | 516.27 |
| 1156982400000 | 521.9 |
| 1157068800000 | 520.63 |
| 1157328000000 | 535.19 |
| 1157414400000 | 537.5599 |
| 1157500800000 | 531.99 |
| 1157587200000 | 523.37 |
| 1157673600000 | 519.87 |
| 1157932800000 | 511.77 |
| 1158019200000 | 510.76 |
| 1158105600000 | 510.85 |
| 1158192000000 | 516.51 |
| 1158278400000 | 511.73 |
| 1158537600000 | 512.17 |
| 1158624000000 | 515.42 |
| 1158710400000 | 508.9 |
| 1158796800000 | 512.94 |
| 1158883200000 | 509.18 |
| 1159142400000 | 509.49 |
| 1159228800000 | 508.86 |
| 1159315200000 | 519.45 |
| 1159401600000 | 519.8 |
| 1159488000000 | 521.14 |
| 1159747200000 | 523.92 |
| 1159833600000 | 524.03 |
| 1159920000000 | 521.85 |
| 1160006400000 | 534.73 |
| 1160092800000 | 527.76 |
| 1160352000000 | 527.9 |
| 1160438400000 | 523.6 |
| 1160524800000 | 518.92 |
| 1160611200000 | 517.91 |
| 1160697600000 | 521.63 |
| 1160956800000 | 528.85 |
| 1161043200000 | 528.1 |
| 1161129600000 | 531.83 |
| 1161216000000 | 529.98 |
| 1161302400000 | 531.67 |
| 1161561600000 | 529.48 |
| 1161648000000 | 528 |
| 1161734400000 | 528.0599 |
| 1161820800000 | 531.71 |
| 1161907200000 | 532.1 |
| 1162166400000 | 528.88 |
| 1162252800000 | 530.28 |
| 1162339200000 | 531.15 |
| 1162425600000 | 530.28 |
| 1162512000000 | 527.15 |
| 1162771200000 | 525.75 |
| 1162857600000 | 531.59 |
| 1162944000000 | 522.48 |
| 1163030400000 | 518.53 |
| 1163116800000 | 520.26 |
| 1163376000000 | 516.35 |
| 1163462400000 | 525.13 |
| 1163548800000 | 520.64 |
| 1163635200000 | 519.98 |
| 1163721600000 | 522.92 |
| 1163980800000 | 518.23 |
| 1164067200000 | 522.02 |
| 1164153600000 | 532.1799 |
| 1164240000000 | 534.3 |
| 1164326400000 | 531.94 |
| 1164585600000 | 534.94 |
| 1164672000000 | 532.91 |
| 1164758400000 | 542.67 |
| 1164844800000 | 547.4 |
| 1164931200000 | 546.96 |
| 1165190400000 | 540.73 |
| 1165276800000 | 543.23 |
| 1165363200000 | 544.47 |
| 1165449600000 | 545.2 |
| 1165536000000 | 547.37 |
| 1165795200000 | 544.66 |
| 1165881600000 | 541.1799 |
| 1165968000000 | 542.71 |
| 1166054400000 | 546.74 |
| 1166140800000 | 547.94 |
| 1166400000000 | 543.8 |
| 1166486400000 | 542.48 |
| 1166572800000 | 547.14 |
| 1166659200000 | 547.38 |
| 1166745600000 | 552.32 |
| 1167004800000 | 549.86 |
| 1167091200000 | 552.36 |
| 1167177600000 | 556.14 |
| 1167264000000 | 557.79 |
| 1167350400000 | 560.2 |
| 1167609600000 | 560.2 |
| 1167696000000 | 563.73 |
| 1167782400000 | 560.82 |
| 1167868800000 | 561.47 |
| 1167955200000 | 559.61 |
| 1168214400000 | 556.61 |
| 1168300800000 | 563.23 |
| 1168387200000 | 554.78 |
| 1168473600000 | 555.13 |
| 1168560000000 | 563.8 |
| 1168819200000 | 568.12 |
| 1168905600000 | 568.54 |
| 1168992000000 | 568.74 |
| 1169078400000 | 570.51 |
| 1169164800000 | 569.4299 |
| 1169424000000 | 572.34 |
| 1169510400000 | 573.14 |
| 1169596800000 | 572.66 |
| 1169683200000 | 568.13 |
| 1169769600000 | 565.9 |
| 1170028800000 | 563.15 |
| 1170115200000 | 565.04 |
| 1170201600000 | 564.24 |
| 1170288000000 | 569.76 |
| 1170374400000 | 572.09 |
| 1170633600000 | 574.0599 |
| 1170720000000 | 573.75 |
| 1170806400000 | 570.22 |
| 1170892800000 | 569.34 |
| 1170979200000 | 571.07 |
| 1171238400000 | 568.4 |
| 1171324800000 | 561.49 |
| 1171411200000 | 559.77 |
| 1171497600000 | 567.04 |
| 1171584000000 | 564.63 |
| 1171843200000 | 562.92 |
| 1171929600000 | 562.25 |
| 1172016000000 | 559.29 |
| 1172102400000 | 562.9 |
| 1172188800000 | 566.03 |
| 1172448000000 | 566.98 |
| 1172534400000 | 568.08 |
| 1172620800000 | 551.47 |
| 1172707200000 | 551.4 |
| 1172793600000 | 551.36 |
| 1173052800000 | 536.58 |
| 1173139200000 | 546.3 |
| 1173225600000 | 543.6799 |
| 1173312000000 | 548.37 |
| 1173398400000 | 543.47 |
| 1173657600000 | 548.63 |
| 1173744000000 | 544.49 |
| 1173830400000 | 537.69 |
| 1173916800000 | 539.51 |
| 1174003200000 | 539.5 |
| 1174262400000 | 545.13 |
| 1174348800000 | 551.77 |
| 1174435200000 | 550.02 |
| 1174521600000 | 562.59 |
| 1174608000000 | 564.05 |
| 1174867200000 | 566.3099 |
| 1174953600000 | 563.34 |
| 1175040000000 | 565.6799 |
| 1175126400000 | 561.96 |
| 1175212800000 | 568.82 |
| 1175472000000 | 567.3 |
| 1175558400000 | 570.14 |
| 1175644800000 | 579.32 |
| 1175731200000 | 577.8 |
| 1175817600000 | 578.51 |
| 1176076800000 | 581.58 |
| 1176163200000 | 585.27 |
| 1176249600000 | 584.11 |
| 1176336000000 | 582.82 |
| 1176422400000 | 575.38 |
| 1176681600000 | 583.54 |
| 1176768000000 | 583.29 |
| 1176854400000 | 589.4299 |
| 1176940800000 | 582.92 |
| 1177027200000 | 586.45 |
| 1177286400000 | 587.51 |
| 1177372800000 | 588.36 |
| 1177459200000 | 584.36 |
| 1177545600000 | 582.05 |
| 1177632000000 | 579.14 |
| 1177891200000 | 580.91 |
| 1177977600000 | 573.63 |
| 1178064000000 | 576.16 |
| 1178150400000 | 578.09 |
| 1178236800000 | 577.51 |
| 1178496000000 | 580.16 |
| 1178582400000 | 579.91 |
| 1178668800000 | 587.5 |
| 1178755200000 | 582.1 |
| 1178841600000 | 575.91 |
| 1179100800000 | 577.69 |
| 1179187200000 | 573.38 |
| 1179273600000 | 568.53 |
| 1179360000000 | 572.8099 |
| 1179446400000 | 567.21 |
| 1179705600000 | 565.49 |
| 1179792000000 | 565.53 |
| 1179878400000 | 567.32 |
| 1179964800000 | 563.08 |
| 1180051200000 | 554.16 |
| 1180310400000 | 556.23 |
| 1180396800000 | 556.04 |
| 1180483200000 | 556.69 |
| 1180569600000 | 558.87 |
| 1180656000000 | 556.73 |
| 1180915200000 | 560.78 |
| 1181001600000 | 564.17 |
| 1181088000000 | 559.65 |
| 1181174400000 | 559.16 |
| 1181260800000 | 550.4 |
| 1181520000000 | 552.0599 |
| 1181606400000 | 549.48 |
| 1181692800000 | 547.72 |
| 1181779200000 | 552.33 |
| 1181865600000 | 550.91 |
| 1182124800000 | 554.09 |
| 1182211200000 | 556.78 |
| 1182297600000 | 561.41 |
| 1182384000000 | 560.86 |
| 1182470400000 | 554.54 |
| 1182729600000 | 552.39 |
| 1182816000000 | 551.4 |
| 1182902400000 | 553.33 |
| 1182988800000 | 561.91 |
| 1183075200000 | 564.69 |
| 1183334400000 | 566.61 |
| 1183420800000 | 565.42 |
| 1183507200000 | 563.0599 |
| 1183593600000 | 574.02 |
| 1183680000000 | 566.83 |
| 1183939200000 | 570.26 |
| 1184025600000 | 573.98 |
| 1184112000000 | 570.98 |
| 1184198400000 | 571.71 |
| 1184284800000 | 580.07 |
| 1184544000000 | 579.84 |
| 1184630400000 | 578.95 |
| 1184716800000 | 574.07 |
| 1184803200000 | 574.42 |
| 1184889600000 | 578.99 |
| 1185148800000 | 575.25 |
| 1185235200000 | 579.3099 |
| 1185321600000 | 572.88 |
| 1185408000000 | 570.65 |
| 1185494400000 | 559.54 |
| 1185753600000 | 558.64 |
| 1185840000000 | 556.91 |
| 1185926400000 | 548.1799 |
| 1186012800000 | 554.01 |
| 1186099200000 | 548.1799 |
| 1186358400000 | 550.12 |
| 1186444800000 | 556.32 |
| 1186531200000 | 559.02 |
| 1186617600000 | 558.4299 |
| 1186704000000 | 548.69 |
| 1186963200000 | 549.59 |
| 1187049600000 | 548.4 |
| 1187136000000 | 540.12 |
| 1187222400000 | 540.12 |
| 1187308800000 | 537.28 |
| 1187568000000 | 538.76 |
| 1187654400000 | 543.35 |
| 1187740800000 | 547.66 |
| 1187827200000 | 547.21 |
| 1187913600000 | 545.09 |
| 1188172800000 | 546.5 |
| 1188259200000 | 549.36 |
| 1188345600000 | 543.98 |
| 1188432000000 | 547.23 |
| 1188518400000 | 552.52 |
| 1188777600000 | 548.4299 |
| 1188864000000 | 549.38 |
| 1188950400000 | 546.36 |
| 1189036800000 | 548.22 |
| 1189123200000 | 550.5599 |
| 1189382400000 | 543.41 |
| 1189468800000 | 542.03 |
| 1189555200000 | 543.73 |
| 1189641600000 | 542.48 |
| 1189728000000 | 549.88 |
| 1189987200000 | 548.41 |
| 1190073600000 | 538.59 |
| 1190160000000 | 549.41 |
| 1190246400000 | 560.5599 |
| 1190332800000 | 552.97 |
| 1190592000000 | 557.33 |
| 1190678400000 | 558.26 |
| 1190764800000 | 555.01 |
| 1190851200000 | 567.05 |
| 1190937600000 | 569.59 |
| 1191196800000 | 566.8099 |
| 1191283200000 | 567.65 |
| 1191369600000 | 567.79 |
| 1191456000000 | 562.9299 |
| 1191542400000 | 568.83 |
| 1191801600000 | 566.76 |
| 1191888000000 | 567.29 |
| 1191974400000 | 567.91 |
| 1192060800000 | 569.85 |
| 1192147200000 | 570.4299 |
| 1192406400000 | 572.39 |
| 1192492800000 | 565.78 |
| 1192579200000 | 563.97 |
| 1192665600000 | 569.95 |
| 1192752000000 | 564.9299 |
| 1193011200000 | 560.23 |
| 1193097600000 | 562.76 |
| 1193184000000 | 556.4299 |
| 1193270400000 | 560.9 |
| 1193356800000 | 566.72 |
| 1193616000000 | 569.98 |
| 1193702400000 | 569.57 |
| 1193788800000 | 573.94 |
| 1193875200000 | 575.86 |
| 1193961600000 | 572.9299 |
| 1194220800000 | 571.53 |
| 1194307200000 | 582.9 |
| 1194393600000 | 577.53 |
| 1194480000000 | 567.1 |
| 1194566400000 | 566.63 |
| 1194825600000 | 564.26 |
| 1194912000000 | 556.92 |
| 1194998400000 | 566.11 |
| 1195084800000 | 560.3 |
| 1195171200000 | 558.79 |
| 1195430400000 | 555.58 |
| 1195516800000 | 552.8 |
| 1195603200000 | 554.21 |
| 1195689600000 | 552.14 |
| 1195776000000 | 554.98 |
| 1196035200000 | 557.01 |
| 1196121600000 | 556.46 |
| 1196208000000 | 554.32 |
| 1196294400000 | 565.23 |
| 1196380800000 | 562.42 |
| 1196640000000 | 562.9299 |
| 1196726400000 | 568.22 |
| 1196812800000 | 569.02 |
| 1196899200000 | 573.3099 |
| 1196985600000 | 577.03 |
| 1197244800000 | 575.3099 |
| 1197331200000 | 582.66 |
| 1197417600000 | 581.6 |
| 1197504000000 | 571.05 |
| 1197590400000 | 563.65 |
| 1197849600000 | 553.44 |
| 1197936000000 | 553.33 |
| 1198022400000 | 548.99 |
| 1198108800000 | 550.37 |
| 1198195200000 | 560.14 |
| 1198454400000 | 560.64 |
| 1198540800000 | 561.07 |
| 1198627200000 | 563.77 |
| 1198713600000 | 561.77 |
| 1198800000000 | 558.5 |
| 1199059200000 | 564.76 |
| 1199145600000 | 564.76 |
| 1199232000000 | 571.98 |
| 1199318400000 | 570.62 |
| 1199404800000 | 562.22 |
| 1199664000000 | 559.05 |
| 1199750400000 | 557.34 |
| 1199836800000 | 556.4 |
| 1199923200000 | 552.78 |
| 1200009600000 | 552.23 |
| 1200268800000 | 557.03 |
| 1200355200000 | 558.99 |
| 1200441600000 | 544.35 |
| 1200528000000 | 546.1799 |
| 1200614400000 | 541.77 |
| 1200873600000 | 525.66 |
| 1200960000000 | 502.35 |
| 1201046400000 | 514.79 |
| 1201132800000 | 517.87 |
| 1201219200000 | 526.48 |
| 1201478400000 | 521.87 |
| 1201564800000 | 531.95 |
| 1201651200000 | 526.9 |
| 1201737600000 | 543.35 |
| 1201824000000 | 543.72 |
| 1202083200000 | 548.67 |
| 1202169600000 | 546.74 |
| 1202256000000 | 525.08 |
| 1202342400000 | 528.67 |
| 1202428800000 | 528.27 |
| 1202688000000 | 529.6799 |
| 1202774400000 | 530.52 |
| 1202860800000 | 530.52 |
| 1202947200000 | 552.48 |
| 1203033600000 | 550.9 |
| 1203292800000 | 550.96 |
| 1203379200000 | 561.13 |
| 1203465600000 | 549.19 |
| 1203552000000 | 564.47 |
| 1203638400000 | 565.79 |
| 1203897600000 | 570.48 |
| 1203984000000 | 566.03 |
| 1204070400000 | 575.6799 |
| 1204156800000 | 575.97 |
| 1204243200000 | 571.27 |
| 1204502400000 | 561.92 |
| 1204588800000 | 567.65 |
| 1204675200000 | 569.8 |
| 1204761600000 | 574.87 |
| 1204848000000 | 571.83 |
| 1205107200000 | 565.84 |
| 1205193600000 | 560.49 |
| 1205280000000 | 566.09 |
| 1205366400000 | 558.54 |
| 1205452800000 | 560.27 |
| 1205712000000 | 557.45 |
| 1205798400000 | 559.34 |
| 1205884800000 | 559.05 |
| 1205971200000 | 556.86 |
| 1206057600000 | 568.7 |
| 1206316800000 | 557.3 |
| 1206403200000 | 567.83 |
| 1206489600000 | 574.13 |
| 1206576000000 | 573.24 |
| 1206662400000 | 572.79 |
| 1206921600000 | 566.07 |
| 1207008000000 | 560.95 |
| 1207094400000 | 567.28 |
| 1207180800000 | 573.73 |
| 1207267200000 | 583.73 |
| 1207526400000 | 580.02 |
| 1207612800000 | 570.6799 |
| 1207699200000 | 572.88 |
| 1207785600000 | 570.16 |
| 1207872000000 | 576.98 |
| 1208131200000 | 562.9299 |
| 1208217600000 | 558.17 |
| 1208304000000 | 569.08 |
| 1208390400000 | 570.53 |
| 1208476800000 | 562.36 |
| 1208736000000 | 569.03 |
| 1208822400000 | 567.03 |
| 1208908800000 | 562.4299 |
| 1208995200000 | 553.13 |
| 1209081600000 | 557.55 |
| 1209340800000 | 552.16 |
| 1209427200000 | 556.69 |
| 1209513600000 | 555.2 |
| 1209600000000 | 552.2 |
| 1209686400000 | 552.34 |
| 1209945600000 | 553.82 |
| 1210032000000 | 553.89 |
| 1210118400000 | 548.1 |
| 1210204800000 | 557.21 |
| 1210291200000 | 559.42 |
| 1210550400000 | 551.21 |
| 1210636800000 | 552.12 |
| 1210723200000 | 548.45 |
| 1210809600000 | 555.46 |
| 1210896000000 | 561.9299 |
| 1211155200000 | 560.1 |
| 1211241600000 | 561.77 |
| 1211328000000 | 561.13 |
| 1211414400000 | 558.77 |
| 1211500800000 | 562.63 |
| 1211760000000 | 553.57 |
| 1211846400000 | 557.16 |
| 1211932800000 | 547.36 |
| 1212019200000 | 551.26 |
| 1212105600000 | 560.32 |
| 1212364800000 | 562.9 |
| 1212451200000 | 550.35 |
| 1212537600000 | 555.66 |
| 1212624000000 | 550.45 |
| 1212710400000 | 557.62 |
| 1212969600000 | 547.54 |
| 1213056000000 | 534.4 |
| 1213142400000 | 534.17 |
| 1213228800000 | 520.42 |
| 1213315200000 | 516.65 |
| 1213574400000 | 518.53 |
| 1213660800000 | 522.12 |
| 1213747200000 | 521.7 |
| 1213833600000 | 513.08 |
| 1213920000000 | 515.08 |
| 1214179200000 | 509.82 |
| 1214265600000 | 510.69 |
| 1214352000000 | 512.33 |
| 1214438400000 | 518.4299 |
| 1214524800000 | 518.3 |
| 1214784000000 | 519.28 |
| 1214870400000 | 518.7 |
| 1214956800000 | 510.6 |
| 1215043200000 | 509.96 |
| 1215129600000 | 513.45 |
| 1215388800000 | 508.83 |
| 1215475200000 | 507.05 |
| 1215561600000 | 502.2 |
| 1215648000000 | 501.36 |
| 1215734400000 | 500.15 |
| 1215993600000 | 494.21 |
| 1216080000000 | 494.6 |
| 1216166400000 | 497.83 |
| 1216252800000 | 496.8 |
| 1216339200000 | 490.37 |
| 1216598400000 | 495.65 |
| 1216684800000 | 499.98 |
| 1216771200000 | 499.99 |
| 1216857600000 | 507.69 |
| 1216944000000 | 499.76 |
| 1217203200000 | 500.03 |
| 1217289600000 | 491.6 |
| 1217376000000 | 498.72 |
| 1217462400000 | 500.71 |
| 1217548800000 | 491.42 |
| 1217808000000 | 491.51 |
| 1217894400000 | 495.92 |
| 1217980800000 | 493.02 |
| 1218067200000 | 490.96 |
| 1218153600000 | 482.77 |
| 1218412800000 | 489.07 |
| 1218499200000 | 483.06 |
| 1218585600000 | 474.8 |
| 1218672000000 | 470.55 |
| 1218758400000 | 470.05 |
| 1219017600000 | 475.29 |
| 1219104000000 | 468.77 |
| 1219190400000 | 468.13 |
| 1219276800000 | 473.38 |
| 1219363200000 | 467.42 |
| 1219622400000 | 474.38 |
| 1219708800000 | 473.25 |
| 1219795200000 | 471.73 |
| 1219881600000 | 474.52 |
| 1219968000000 | 486.22 |
| 1220227200000 | 484.25 |
| 1220313600000 | 477.35 |
| 1220400000000 | 482.62 |
| 1220486400000 | 477.53 |
| 1220572800000 | 468.3 |
| 1220832000000 | 475.41 |
| 1220918400000 | 472.36 |
| 1221004800000 | 465.44 |
| 1221091200000 | 462.55 |
| 1221177600000 | 465.36 |
| 1221436800000 | 466.1 |
| 1221523200000 | 455.8 |
| 1221609600000 | 455.44 |
| 1221696000000 | 448.59 |
| 1221782400000 | 453.03 |
| 1222041600000 | 461.47 |
| 1222128000000 | 460.29 |
| 1222214400000 | 468.66 |
| 1222300800000 | 466.03 |
| 1222387200000 | 464.61 |
| 1222646400000 | 459.87 |
| 1222732800000 | 444.61 |
| 1222819200000 | 449.54 |
| 1222905600000 | 448.29 |
| 1222992000000 | 433.27 |
| 1223251200000 | 428.08 |
| 1223337600000 | 418.5899 |
| 1223424000000 | 390.7 |
| 1223510400000 | 392.38 |
| 1223596800000 | 347.77 |
| 1223856000000 | 350.8 |
| 1223942400000 | 379.68 |
| 1224028800000 | 379.81 |
| 1224115200000 | 351.55 |
| 1224201600000 | 362.13 |
| 1224460800000 | 368.69 |
| 1224547200000 | 375.37 |
| 1224633600000 | 356.8399 |
| 1224720000000 | 353.65 |
| 1224806400000 | 338.04 |
| 1225065600000 | 326.16 |
| 1225152000000 | 333.64 |
| 1225238400000 | 350.74 |
| 1225324800000 | 366.77 |
| 1225411200000 | 359.51 |
| 1225670400000 | 363.95 |
| 1225756800000 | 372.12 |
| 1225843200000 | 387.89 |
| 1225929600000 | 370.92 |
| 1226016000000 | 365.11 |
| 1226275200000 | 379.24 |
| 1226361600000 | 364.79 |
| 1226448000000 | 372.48 |
| 1226534400000 | 354.06 |
| 1226620800000 | 370.44 |
| 1226880000000 | 364.55 |
| 1226966400000 | 356.57 |
| 1227052800000 | 357.81 |
| 1227139200000 | 339.5 |
| 1227225600000 | 343.64 |
| 1227484800000 | 341.54 |
| 1227571200000 | 360.55 |
| 1227657600000 | 357.99 |
| 1227744000000 | 359.33 |
| 1227830400000 | 361.51 |
| 1228089600000 | 362.0299 |
| 1228176000000 | 344.44 |
| 1228262400000 | 352.86 |
| 1228348800000 | 349.31 |
| 1228435200000 | 353.91 |
| 1228694400000 | 363.38 |
| 1228780800000 | 368.52 |
| 1228867200000 | 370.5 |
| 1228953600000 | 370.01 |
| 1229040000000 | 359.17 |
| 1229299200000 | 375.07 |
| 1229385600000 | 368.16 |
| 1229472000000 | 380.23 |
| 1229558400000 | 385.31 |
| 1229644800000 | 378.55 |
| 1229904000000 | 380.38 |
| 1229990400000 | 379.47 |
| 1230076800000 | 375.5 |
| 1230163200000 | 378.16 |
| 1230249600000 | 380.43 |
| 1230508800000 | 383.16 |
| 1230595200000 | 389.87 |
| 1230681600000 | 389.46 |
| 1230768000000 | 389.46 |
| 1230854400000 | 391.9 |
| 1231113600000 | 384.48 |
| 1231200000000 | 377.7799 |
| 1231286400000 | 377.93 |
| 1231372800000 | 375.97 |
| 1231459200000 | 375.65 |
| 1231718400000 | 375.72 |
| 1231804800000 | 362.4 |
| 1231891200000 | 362.23 |
| 1231977600000 | 344.49 |
| 1232064000000 | 344.38 |
| 1232323200000 | 345.45 |
| 1232409600000 | 340.23 |
| 1232496000000 | 340.39 |
| 1232582400000 | 342.5299 |
| 1232668800000 | 334.87 |
| 1232928000000 | 335.76 |
| 1233014400000 | 345.37 |
| 1233100800000 | 347.58 |
| 1233187200000 | 346.48 |
| 1233273600000 | 345.99 |
| 1233532800000 | 337.33 |
| 1233619200000 | 335.48 |
| 1233705600000 | 337.57 |
| 1233792000000 | 334.13 |
| 1233878400000 | 333.41 |
| 1234137600000 | 326.5299 |
| 1234224000000 | 328.9 |
| 1234310400000 | 330.65 |
| 1234396800000 | 316.9 |
| 1234483200000 | 318.7799 |
| 1234742400000 | 316.49 |
| 1234828800000 | 313.55 |
| 1234915200000 | 308.23 |
| 1235001600000 | 305.62 |
| 1235088000000 | 299.44 |
| 1235347200000 | 298.72 |
| 1235433600000 | 287.7799 |
| 1235520000000 | 294.06 |
| 1235606400000 | 294.48 |
| 1235692800000 | 301.07 |
| 1235952000000 | 290.24 |
| 1236038400000 | 283.48 |
| 1236124800000 | 281.42 |
| 1236211200000 | 285.13 |
| 1236297600000 | 279.91 |
| 1236556800000 | 272.08 |
| 1236643200000 | 274.12 |
| 1236729600000 | 278.96 |
| 1236816000000 | 270.92 |
| 1236902400000 | 284.66 |
| 1237161600000 | 289.87 |
| 1237248000000 | 288.11 |
| 1237334400000 | 292.92 |
| 1237420800000 | 310.4 |
| 1237507200000 | 301.98 |
| 1237766400000 | 306.08 |
| 1237852800000 | 310.31 |
| 1237939200000 | 317.21 |
| 1238025600000 | 318.91 |
| 1238112000000 | 317.06 |
| 1238371200000 | 311.97 |
| 1238457600000 | 301.43 |
| 1238544000000 | 305.95 |
| 1238630400000 | 314.8 |
| 1238716800000 | 312.57 |
| 1238976000000 | 313.4 |
| 1239062400000 | 315.02 |
| 1239148800000 | 314.29 |
| 1239235200000 | 323.25 |
| 1239321600000 | 324.04 |
| 1239580800000 | 326.29 |
| 1239667200000 | 330.4 |
| 1239753600000 | 327.31 |
| 1239840000000 | 330.96 |
| 1239926400000 | 335.51 |
| 1240185600000 | 334 |
| 1240272000000 | 330.07 |
| 1240358400000 | 332.81 |
| 1240444800000 | 335.83 |
| 1240531200000 | 336.18 |
| 1240790400000 | 339.71 |
| 1240876800000 | 336.08 |
| 1240963200000 | 337.9 |
| 1241049600000 | 345.63 |
| 1241136000000 | 339.23 |
| 1241395200000 | 338.74 |
| 1241481600000 | 338.35 |
| 1241568000000 | 340 |
| 1241654400000 | 348.91 |
| 1241740800000 | 353.54 |
| 1242000000000 | 353.89 |
| 1242086400000 | 349.45 |
| 1242172800000 | 354.11 |
| 1242259200000 | 351.1 |
| 1242345600000 | 359.45 |
| 1242604800000 | 356.18 |
| 1242691200000 | 365.11 |
| 1242777600000 | 373.86 |
| 1242864000000 | 370.93 |
| 1242950400000 | 370.9 |
| 1243209600000 | 372.92 |
| 1243296000000 | 371.5899 |
| 1243382400000 | 379.3399 |
| 1243468800000 | 371.8399 |
| 1243555200000 | 378.71 |
| 1243814400000 | 388.68 |
| 1243900800000 | 393.98 |
| 1243987200000 | 392.7799 |
| 1244073600000 | 385.24 |
| 1244160000000 | 377.65 |
| 1244419200000 | 375.72 |
| 1244505600000 | 381.72 |
| 1244592000000 | 384.74 |
| 1244678400000 | 392.1 |
| 1244764800000 | 392.66 |
| 1245024000000 | 394.9 |
| 1245110400000 | 386.7799 |
| 1245196800000 | 392.26 |
| 1245283200000 | 390.3 |
| 1245369600000 | 396.29 |
| 1245628800000 | 396.5 |
| 1245715200000 | 392.85 |
| 1245801600000 | 397.32 |
| 1245888000000 | 396.8399 |
| 1245974400000 | 402.43 |
| 1246233600000 | 400.79 |
| 1246320000000 | 408.08 |
| 1246406400000 | 406.74 |
| 1246492800000 | 404.07 |
| 1246579200000 | 399.2 |
| 1246838400000 | 401.58 |
| 1246924800000 | 405.42 |
| 1247011200000 | 398.75 |
| 1247097600000 | 397.35 |
| 1247184000000 | 401.88 |
| 1247443200000 | 390.81 |
| 1247529600000 | 396.54 |
| 1247616000000 | 396.5 |
| 1247702400000 | 396.57 |
| 1247788800000 | 401.6 |
| 1248048000000 | 402.24 |
| 1248134400000 | 419.77 |
| 1248220800000 | 424.18 |
| 1248307200000 | 420.3 |
| 1248393600000 | 424.11 |
| 1248652800000 | 430.18 |
| 1248739200000 | 434.94 |
| 1248825600000 | 432.43 |
| 1248912000000 | 429.66 |
| 1248998400000 | 439.52 |
| 1249257600000 | 437.8 |
| 1249344000000 | 440.2 |
| 1249430400000 | 436.48 |
| 1249516800000 | 441.6 |
| 1249603200000 | 434.32 |
| 1249862400000 | 434.92 |
| 1249948800000 | 445.01 |
| 1250035200000 | 433.57 |
| 1250121600000 | 440.73 |
| 1250208000000 | 444.32 |
| 1250467200000 | 432.9 |
| 1250553600000 | 430.71 |
| 1250640000000 | 433.02 |
| 1250726400000 | 436.49 |
| 1250812800000 | 432.09 |
| 1251072000000 | 444.53 |
| 1251158400000 | 445.5 |
| 1251244800000 | 447.46 |
| 1251331200000 | 443.12 |
| 1251417600000 | 447.95 |
| 1251676800000 | 449.72 |
| 1251763200000 | 448.15 |
| 1251849600000 | 442.16 |
| 1251936000000 | 440.85 |
| 1252022400000 | 436.13 |
| 1252281600000 | 440.44 |
| 1252368000000 | 448.71 |
| 1252454400000 | 447.49 |
| 1252540800000 | 457.94 |
| 1252627200000 | 457.02 |
| 1252886400000 | 448.16 |
| 1252972800000 | 446.38 |
| 1253059200000 | 449.15 |
| 1253145600000 | 455.55 |
| 1253232000000 | 449.11 |
| 1253491200000 | 443.96 |
| 1253577600000 | 449.09 |
| 1253664000000 | 451.03 |
| 1253750400000 | 456.81 |
| 1253836800000 | 456.3 |
| 1254096000000 | 454.13 |
| 1254182400000 | 453.66 |
| 1254268800000 | 462.66 |
| 1254355200000 | 454.79 |
| 1254441600000 | 447.27 |
| 1254700800000 | 438.36 |
| 1254787200000 | 443.84 |
| 1254873600000 | 443.81 |
| 1254960000000 | 448.86 |
| 1255046400000 | 446.51 |
| 1255305600000 | 446.04 |
| 1255392000000 | 446.18 |
| 1255478400000 | 453.17 |
| 1255564800000 | 452.58 |
| 1255651200000 | 447.28 |
| 1255910400000 | 450.47 |
| 1255996800000 | 457.32 |
| 1256083200000 | 453.97 |
| 1256169600000 | 447.17 |
| 1256256000000 | 445.72 |
| 1256515200000 | 445.37 |
| 1256601600000 | 439.86 |
| 1256688000000 | 438.35 |
| 1256774400000 | 429.18 |
| 1256860800000 | 439.69 |
| 1257120000000 | 431.62 |
| 1257206400000 | 431.72 |
| 1257292800000 | 431.03 |
| 1257379200000 | 429.16 |
| 1257465600000 | 435.72 |
| 1257724800000 | 432.12 |
| 1257811200000 | 429.41 |
| 1257897600000 | 431.69 |
| 1257984000000 | 428.42 |
| 1258070400000 | 430.55 |
| 1258329600000 | 433.67 |
| 1258416000000 | 431.31 |
| 1258502400000 | 434.95 |
| 1258588800000 | 432.66 |
| 1258675200000 | 431.29 |
| 1258934400000 | 431.89 |
| 1259020800000 | 428.74 |
| 1259107200000 | 433.21 |
| 1259193600000 | 432.33 |
| 1259280000000 | 424.56 |
| 1259539200000 | 435.98 |
| 1259625600000 | 440.21 |
| 1259712000000 | 438.59 |
| 1259798400000 | 448.57 |
| 1259884800000 | 440.92 |
| 1260144000000 | 445.52 |
| 1260230400000 | 454.04 |
| 1260316800000 | 445.72 |
| 1260403200000 | 444 |
| 1260489600000 | 443.29 |
| 1260748800000 | 441.53 |
| 1260835200000 | 437.27 |
| 1260921600000 | 441.52 |
| 1261008000000 | 440.79 |
| 1261094400000 | 440.58 |
| 1261353600000 | 440.5 |
| 1261440000000 | 443.74 |
| 1261526400000 | 447.12 |
| 1261612800000 | 451.25 |
| 1261699200000 | 448.6 |
| 1261958400000 | 451.84 |
| 1262044800000 | 458.4 |
| 1262131200000 | 449.18 |
| 1262217600000 | 449.04 |
| 1262304000000 | 449.04 |
| 1262563200000 | 455.91 |
| 1262649600000 | 459.83 |
| 1262736000000 | 456.55 |
| 1262822400000 | 452.59 |
| 1262908800000 | 456.49 |
| 1263168000000 | 461.92 |
| 1263254400000 | 466.36 |
| 1263340800000 | 465.89 |
| 1263427200000 | 469.35 |
| 1263513600000 | 471.32 |
| 1263772800000 | 473.36 |
| 1263859200000 | 466.75 |
| 1263945600000 | 470.77 |
| 1264032000000 | 472.68 |
| 1264118400000 | 465.1 |
| 1264377600000 | 470.33 |
| 1264464000000 | 468.89 |
| 1264550400000 | 462.74 |
| 1264636800000 | 466.83 |
| 1264723200000 | 457.27 |
| 1264982400000 | 454.59 |
| 1265068800000 | 459.4 |
| 1265155200000 | 462.41 |
| 1265241600000 | 462.13 |
| 1265328000000 | 453.2 |
| 1265587200000 | 446.26 |
| 1265673600000 | 447.4 |
| 1265760000000 | 448.34 |
| 1265846400000 | 449.73 |
| 1265932800000 | 458.74 |
| 1266192000000 | 454.09 |
| 1266278400000 | 463.37 |
| 1266364800000 | 467.49 |
| 1266451200000 | 468.14 |
| 1266537600000 | 459.1 |
| 1266796800000 | 468.28 |
| 1266883200000 | 469.72 |
| 1266969600000 | 461.38 |
| 1267056000000 | 464.42 |
| 1267142400000 | 461.03 |
| 1267401600000 | 460.77 |
| 1267488000000 | 464.97 |
| 1267574400000 | 469.65 |
| 1267660800000 | 464.01 |
| 1267747200000 | 467.19 |
| 1268006400000 | 477.8 |
| 1268092800000 | 478.95 |
| 1268179200000 | 477.2 |
| 1268265600000 | 479.87 |
| 1268352000000 | 483.28 |
| 1268611200000 | 481.95 |
| 1268697600000 | 481.69 |
| 1268784000000 | 487.65 |
| 1268870400000 | 486.07 |
| 1268956800000 | 486.62 |
| 1269216000000 | 487.43 |
| 1269302400000 | 486.1 |
| 1269388800000 | 481.01 |
| 1269475200000 | 476.77 |
| 1269561600000 | 482.19 |
| 1269820800000 | 483.46 |
| 1269907200000 | 487.33 |
| 1269993600000 | 485.93 |
| 1270080000000 | 488.38 |
| 1270166400000 | 487.23 |
| 1270425600000 | 490.01 |
| 1270512000000 | 494.04 |
| 1270598400000 | 495.54 |
| 1270684800000 | 495.41 |
| 1270771200000 | 499.18 |
| 1271030400000 | 504.07 |
| 1271116800000 | 499.66 |
| 1271203200000 | 498.08 |
| 1271289600000 | 503.88 |
| 1271376000000 | 502.54 |
| 1271635200000 | 495.17 |
| 1271721600000 | 503.37 |
| 1271808000000 | 505.44 |
| 1271894400000 | 504 |
| 1271980800000 | 500.03 |
| 1272240000000 | 505.35 |
| 1272326400000 | 504.62 |
| 1272412800000 | 491.2 |
| 1272499200000 | 492.47 |
| 1272585600000 | 497.03 |
| 1272844800000 | 492.75 |
| 1272931200000 | 491.02 |
| 1273017600000 | 487.96 |
| 1273104000000 | 478.97 |
| 1273190400000 | 474.99 |
| 1273449600000 | 475.04 |
| 1273536000000 | 473.92 |
| 1273622400000 | 471.51 |
| 1273708800000 | 478.09 |
| 1273795200000 | 474.02 |
| 1274054400000 | 464.68 |
| 1274140800000 | 465.25 |
| 1274227200000 | 461.09 |
| 1274313600000 | 461.71 |
| 1274400000000 | 451.63 |
| 1274659200000 | 448.92 |
| 1274745600000 | 438.85 |
| 1274832000000 | 438.52 |
| 1274918400000 | 441.54 |
| 1275004800000 | 443.96 |
| 1275264000000 | 445 |
| 1275350400000 | 442.02 |
| 1275436800000 | 432.56 |
| 1275523200000 | 443.68 |
| 1275609600000 | 442.84 |
| 1275868800000 | 426.61 |
| 1275955200000 | 430.3 |
| 1276041600000 | 428.42 |
| 1276128000000 | 434.93 |
| 1276214400000 | 438.42 |
| 1276473600000 | 442.88 |
| 1276560000000 | 442.75 |
| 1276646400000 | 448.99 |
| 1276732800000 | 449.6 |
| 1276819200000 | 453.31 |
| 1277078400000 | 461.02 |
| 1277164800000 | 456.39 |
| 1277251200000 | 452.22 |
| 1277337600000 | 453.21 |
| 1277424000000 | 453.96 |
| 1277683200000 | 453.07 |
| 1277769600000 | 451.46 |
| 1277856000000 | 442.68 |
| 1277942400000 | 443.95 |
| 1278028800000 | 442.99 |
| 1278288000000 | 445.64 |
| 1278374400000 | 446.65 |
| 1278460800000 | 446.82 |
| 1278547200000 | 451.84 |
| 1278633600000 | 455.92 |
| 1278892800000 | 452.34 |
| 1278979200000 | 452.77 |
| 1279065600000 | 459.95 |
| 1279152000000 | 461.42 |
| 1279238400000 | 456.91 |
| 1279497600000 | 453.52 |
| 1279584000000 | 450.02 |
| 1279670400000 | 448.59 |
| 1279756800000 | 446.65 |
| 1279843200000 | 452.64 |
| 1280102400000 | 455.9 |
| 1280188800000 | 454.08 |
| 1280275200000 | 461.64 |
| 1280361600000 | 457.71 |
| 1280448000000 | 456.99 |
| 1280707200000 | 458.18 |
| 1280793600000 | 462.99 |
| 1280880000000 | 455.72 |
| 1280966400000 | 463.23 |
| 1281052800000 | 468.6 |
| 1281312000000 | 467.77 |
| 1281398400000 | 466.33 |
| 1281484800000 | 453.94 |
| 1281571200000 | 444.37 |
| 1281657600000 | 443.76 |
| 1281916800000 | 445.62 |
| 1282003200000 | 444.28 |
| 1282089600000 | 444.4 |
| 1282176000000 | 452.06 |
| 1282262400000 | 442.01 |
| 1282521600000 | 442.04 |
| 1282608000000 | 440.64 |
| 1282694400000 | 433.63 |
| 1282780800000 | 440.29 |
| 1282867200000 | 444.01 |
| 1283126400000 | 450.85 |
| 1283212800000 | 443.59 |
| 1283299200000 | 446.88 |
| 1283385600000 | 456.39 |
| 1283472000000 | 459.58 |
| 1283731200000 | 464.18 |
| 1283817600000 | 464.04 |
| 1283904000000 | 455.58 |
| 1283990400000 | 460.87 |
| 1284076800000 | 463.64 |
| 1284336000000 | 465.69 |
| 1284422400000 | 467.29 |
| 1284508800000 | 465.07 |
| 1284595200000 | 459.74 |
| 1284681600000 | 461.28 |
| 1284940800000 | 462.72 |
| 1285027200000 | 462.61 |
| 1285113600000 | 468.56 |
| 1285200000000 | 468.49 |
| 1285286400000 | 466.27 |
| 1285545600000 | 473.3 |
| 1285632000000 | 471.89 |
| 1285718400000 | 474.52 |
| 1285804800000 | 468.56 |
| 1285891200000 | 468.84 |
| 1286150400000 | 463.84 |
| 1286236800000 | 472.24 |
| 1286323200000 | 480.19 |
| 1286409600000 | 482.26 |
| 1286496000000 | 481.03 |
| 1286755200000 | 480.23 |
| 1286841600000 | 472.76 |
| 1286928000000 | 475.35 |
| 1287014400000 | 481.06 |
| 1287100800000 | 475.29 |
| 1287360000000 | 479.65 |
| 1287446400000 | 475.92 |
| 1287532800000 | 475.96 |
| 1287619200000 | 474.85 |
| 1287705600000 | 473.63 |
| 1287964800000 | 474.63 |
| 1288051200000 | 470.83 |
| 1288137600000 | 470.05 |
| 1288224000000 | 471.49 |
| 1288310400000 | 473.85 |
| 1288569600000 | 473.36 |
| 1288656000000 | 474.81 |
| 1288742400000 | 472.44 |
| 1288828800000 | 479.57 |
| 1288915200000 | 483.99 |
| 1289174400000 | 486.3 |
| 1289260800000 | 489.77 |
| 1289347200000 | 486.95 |
| 1289433600000 | 488.1 |
| 1289520000000 | 478.87 |
| 1289779200000 | 478.14 |
| 1289865600000 | 472.82 |
| 1289952000000 | 472.35 |
| 1290038400000 | 482.7 |
| 1290124800000 | 486.39 |
| 1290384000000 | 490.28 |
| 1290470400000 | 489.64 |
| 1290556800000 | 483.16 |
| 1290643200000 | 481.34 |
| 1290729600000 | 475.58 |
| 1290988800000 | 478.27 |
| 1291075200000 | 476.66 |
| 1291161600000 | 479.85 |
| 1291248000000 | 487.06 |
| 1291334400000 | 496.76 |
| 1291593600000 | 496.52 |
| 1291680000000 | 496.61 |
| 1291766400000 | 495.61 |
| 1291852800000 | 499.02 |
| 1291939200000 | 499.74 |
| 1292198400000 | 503.44 |
| 1292284800000 | 507.5 |
| 1292371200000 | 508.54 |
| 1292457600000 | 505.37 |
| 1292544000000 | 505.8 |
| 1292803200000 | 504.72 |
| 1292889600000 | 508.13 |
| 1292976000000 | 507.68 |
| 1293062400000 | 510.04 |
| 1293148800000 | 509.51 |
| 1293408000000 | 514.03 |
| 1293494400000 | 516.55 |
| 1293580800000 | 519.92 |
| 1293667200000 | 519.52 |
| 1293753600000 | 522.71 |
| 1294012800000 | 519.67 |
| 1294099200000 | 523.01 |
| 1294185600000 | 513.69 |
| 1294272000000 | 517.72 |
| 1294358400000 | 520.38 |
| 1294617600000 | 522.1 |
| 1294704000000 | 519.21 |
| 1294790400000 | 521.08 |
| 1294876800000 | 533.67 |
| 1294963200000 | 525.73 |
| 1295222400000 | 526.52 |
| 1295308800000 | 526.86 |
| 1295395200000 | 531.89 |
| 1295481600000 | 525.11 |
| 1295568000000 | 521.55 |
| 1295827200000 | 523.8099 |
| 1295913600000 | 528.3 |
| 1296000000000 | 529.72 |
| 1296086400000 | 524 |
| 1296172800000 | 522.29 |
| 1296432000000 | 517.16 |
| 1296518400000 | 520.63 |
| 1296604800000 | 526.36 |
| 1296691200000 | 525.58 |
| 1296777600000 | 526.6799 |
| 1297036800000 | 526.85 |
| 1297123200000 | 531.46 |
| 1297209600000 | 527.54 |
| 1297296000000 | 521.44 |
| 1297382400000 | 518.94 |
| 1297641600000 | 522.5599 |
| 1297728000000 | 518.89 |
| 1297814400000 | 519.22 |
| 1297900800000 | 522.92 |
| 1297987200000 | 524.57 |
| 1298246400000 | 528.1 |
| 1298332800000 | 525.84 |
| 1298419200000 | 526.66 |
| 1298505600000 | 523.87 |
| 1298592000000 | 526.51 |
| 1298851200000 | 527.67 |
| 1298937600000 | 536.65 |
| 1299024000000 | 530.32 |
| 1299110400000 | 528.05 |
| 1299196800000 | 533.08 |
| 1299456000000 | 526.47 |
| 1299542400000 | 524.35 |
| 1299628800000 | 527.87 |
| 1299715200000 | 519.22 |
| 1299801600000 | 516.19 |
| 1300060800000 | 484.53 |
| 1300147200000 | 436.09 |
| 1300233600000 | 456.96 |
| 1300320000000 | 460.57 |
| 1300406400000 | 459.34 |
| 1300665600000 | 460.51 |
| 1300752000000 | 482.64 |
| 1300838400000 | 476.52 |
| 1300924800000 | 473.54 |
| 1301011200000 | 471.05 |
| 1301270400000 | 466.64 |
| 1301356800000 | 465.96 |
| 1301443200000 | 471.45 |
| 1301529600000 | 479.11 |
| 1301616000000 | 465.59 |
| 1301875200000 | 466.22 |
| 1301961600000 | 459.58 |
| 1302048000000 | 455.74 |
| 1302134400000 | 461.23 |
| 1302220800000 | 467.89 |
| 1302480000000 | 470.69 |
| 1302566400000 | 465.61 |
| 1302652800000 | 463.68 |
| 1302739200000 | 469.06 |
| 1302825600000 | 465.05 |
| 1303084800000 | 468.59 |
| 1303171200000 | 462.51 |
| 1303257600000 | 472.17 |
| 1303344000000 | 477.32 |
| 1303776000000 | 473.36 |
| 1303862400000 | 472.06 |
| 1303948800000 | 484.12 |
| 1304035200000 | 484.91 |
| 1304294400000 | 488.08 |
| 1304380800000 | 485.06 |
| 1304467200000 | 483.84 |
| 1304553600000 | 485.11 |
| 1304640000000 | 483.71 |
| 1304899200000 | 479.71 |
| 1304985600000 | 484.49 |
| 1305072000000 | 480.97 |
| 1305158400000 | 475.67 |
| 1305244800000 | 480.19 |
| 1305504000000 | 469.79 |
| 1305590400000 | 466.79 |
| 1305676800000 | 472.44 |
| 1305763200000 | 471.86 |
| 1305849600000 | 473.54 |
| 1306108800000 | 465.3 |
| 1306195200000 | 461.91 |
| 1306281600000 | 460 |
| 1306368000000 | 467.11 |
| 1306454400000 | 469.9 |
| 1306713600000 | 472.1 |
| 1306800000000 | 477.73 |
| 1306886400000 | 480.56 |
| 1306972800000 | 474.56 |
| 1307059200000 | 472.36 |
| 1307318400000 | 469.44 |
| 1307404800000 | 469.58 |
| 1307491200000 | 467.5 |
| 1307577600000 | 465.99 |
| 1307664000000 | 466.85 |
| 1307923200000 | 465.25 |
| 1308009600000 | 468.92 |
| 1308096000000 | 465.5 |
| 1308182400000 | 458.48 |
| 1308268800000 | 459.93 |
| 1308528000000 | 459.04 |
| 1308614400000 | 466.02 |
| 1308700800000 | 474.02 |
| 1308787200000 | 469.36 |
| 1308873600000 | 474.04 |
| 1309132800000 | 466.29 |
| 1309219200000 | 472.54 |
| 1309305600000 | 479.58 |
| 1309392000000 | 487.58 |
| 1309478400000 | 487.79 |
| 1309737600000 | 491.13 |
| 1309824000000 | 490.18 |
| 1309910400000 | 494.38 |
| 1309996800000 | 493.87 |
| 1310083200000 | 503.77 |
| 1310342400000 | 499.75 |
| 1310428800000 | 498.85 |
| 1310515200000 | 502.24 |
| 1310601600000 | 498.43 |
| 1310688000000 | 499.78 |
| 1310947200000 | 498.78 |
| 1311033600000 | 498.93 |
| 1311120000000 | 503.63 |
| 1311206400000 | 503.1 |
| 1311292800000 | 506.75 |
| 1311552000000 | 502.61 |
| 1311638400000 | 506.28 |
| 1311724800000 | 503.6 |
| 1311811200000 | 497.19 |
| 1311897600000 | 501.85 |
| 1312156800000 | 511.34 |
| 1312243200000 | 504.1 |
| 1312329600000 | 495.63 |
| 1312416000000 | 481.41 |
| 1312502400000 | 468.98 |
| 1312761600000 | 459.79 |
| 1312848000000 | 455.75 |
| 1312934400000 | 464.94 |
| 1313020800000 | 462.31 |
| 1313107200000 | 470.2 |
| 1313366400000 | 475.56 |
| 1313452800000 | 473.14 |
| 1313539200000 | 476.07 |
| 1313625600000 | 472.32 |
| 1313712000000 | 461.6 |
| 1313971200000 | 450.75 |
| 1314057600000 | 460.83 |
| 1314144000000 | 462.72 |
| 1314230400000 | 465.94 |
| 1314316800000 | 468.21 |
| 1314576000000 | 470.85 |
| 1314662400000 | 475.92 |
| 1314748800000 | 483.03 |
| 1314835200000 | 481.61 |
| 1314921600000 | 483.39 |
| 1315180800000 | 474.43 |
| 1315267200000 | 468.06 |
| 1315353600000 | 471.93 |
| 1315440000000 | 474.08 |
| 1315526400000 | 471.68 |
| 1315785600000 | 462.49 |
| 1315872000000 | 465.94 |
| 1315958400000 | 462.89 |
| 1316044800000 | 468.39 |
| 1316131200000 | 470.46 |
| 1316390400000 | 469.02 |
| 1316476800000 | 465.63 |
| 1316563200000 | 465.02 |
| 1316649600000 | 460.32 |
| 1316736000000 | 458.95 |
| 1316995200000 | 457.93 |
| 1317081600000 | 468.82 |
| 1317168000000 | 478.34 |
| 1317254400000 | 473.7 |
| 1317340800000 | 471.75 |
| 1317600000000 | 467.9 |
| 1317686400000 | 463.47 |
| 1317772800000 | 469.39 |
| 1317859200000 | 478.66 |
| 1317945600000 | 481.99 |
| 1318204800000 | 482.9 |
| 1318291200000 | 486.43 |
| 1318377600000 | 481.98 |
| 1318464000000 | 481.3 |
| 1318550400000 | 477.03 |
| 1318809600000 | 486.46 |
| 1318896000000 | 477.95 |
| 1318982400000 | 485.24 |
| 1319068800000 | 479.62 |
| 1319155200000 | 485.8 |
| 1319414400000 | 490.66 |
| 1319500800000 | 483.28 |
| 1319587200000 | 477.55 |
| 1319673600000 | 487.52 |
| 1319760000000 | 496.41 |
| 1320019200000 | 484.01 |
| 1320105600000 | 472.1 |
| 1320192000000 | 468.33 |
| 1320278400000 | 469.25 |
| 1320364800000 | 474.77 |
| 1320624000000 | 474.03 |
| 1320710400000 | 470.93 |
| 1320796800000 | 475.4 |
| 1320883200000 | 467.38 |
| 1320969600000 | 468.65 |
| 1321228800000 | 469.24 |
| 1321315200000 | 466.27 |
| 1321401600000 | 462.43 |
| 1321488000000 | 464.42 |
| 1321574400000 | 460.75 |
| 1321833600000 | 458.29 |
| 1321920000000 | 456.51 |
| 1322006400000 | 453.41 |
| 1322092800000 | 446.51 |
| 1322179200000 | 441.93 |
| 1322438400000 | 442.69 |
| 1322524800000 | 449.17 |
| 1322611200000 | 453.12 |
| 1322697600000 | 457.63 |
| 1322784000000 | 459.93 |
| 1323043200000 | 465.12 |
| 1323129600000 | 460.29 |
| 1323216000000 | 466.22 |
| 1323302400000 | 464.84 |
| 1323388800000 | 459.26 |
| 1323648000000 | 465.83 |
| 1323734400000 | 461.27 |
| 1323820800000 | 457.95 |
| 1323907200000 | 456.16 |
| 1323993600000 | 458.02 |
| 1324252800000 | 451.34 |
| 1324339200000 | 457.42 |
| 1324425600000 | 459.9 |
| 1324512000000 | 459.72 |
| 1324598400000 | 461.19 |
| 1324944000000 | 461.3 |
| 1325030400000 | 462.29 |
| 1325116800000 | 463.92 |
| 1325203200000 | 469.83 |
| 1325462400000 | 469.83 |
| 1325548800000 | 472.52 |
| 1325635200000 | 477.1 |
| 1325721600000 | 471.06 |
| 1325808000000 | 466.94 |
| 1326067200000 | 466.94 |
| 1326153600000 | 471.42 |
| 1326240000000 | 470.65 |
| 1326326400000 | 468.17 |
| 1326412800000 | 472.46 |
| 1326672000000 | 470.63 |
| 1326758400000 | 477.74 |
| 1326844800000 | 478.86 |
| 1326931200000 | 475.6 |
| 1327017600000 | 479.11 |
| 1327276800000 | 480.03 |
| 1327363200000 | 478.04 |
| 1327449600000 | 478.63 |
| 1327536000000 | 482.37 |
| 1327622400000 | 486.37 |
| 1327881600000 | 485.24 |
| 1327968000000 | 494.28 |
| 1328054400000 | 496.59 |
| 1328140800000 | 496.44 |
| 1328227200000 | 491.38 |
| 1328486400000 | 491.73 |
| 1328572800000 | 491.55 |
| 1328659200000 | 492.18 |
| 1328745600000 | 488.85 |
| 1328832000000 | 485.52 |
| 1329091200000 | 485.57 |
| 1329177600000 | 483.22 |
| 1329264000000 | 487.26 |
| 1329350400000 | 482.72 |
| 1329436800000 | 482.29 |
| 1329696000000 | 482.48 |
| 1329782400000 | 482.13 |
| 1329868800000 | 489.44 |
| 1329955200000 | 491.93 |
| 1330041600000 | 488.47 |
| 1330300800000 | 490.03 |
| 1330387200000 | 494.96 |
| 1330473600000 | 494.84 |
| 1330560000000 | 496.76 |
| 1330646400000 | 499.19 |
| 1330905600000 | 498.43 |
| 1330992000000 | 501.36 |
| 1331078400000 | 497.21 |
| 1331164800000 | 497.66 |
| 1331251200000 | 497.28 |
| 1331510400000 | 495.64 |
| 1331596800000 | 494.94 |
| 1331683200000 | 490.88 |
| 1331769600000 | 493.22 |
| 1331856000000 | 491.4 |
| 1332115200000 | 493.17 |
| 1332201600000 | 489.82 |
| 1332288000000 | 492.1 |
| 1332374400000 | 502.15 |
| 1332460800000 | 502.99 |
| 1332720000000 | 495.19 |
| 1332806400000 | 502.36 |
| 1332892800000 | 506.28 |
| 1332979200000 | 511.86 |
| 1333065600000 | 512.91 |
| 1333324800000 | 512.65 |
| 1333411200000 | 509.32 |
| 1333497600000 | 500.41 |
| 1333584000000 | 497.01 |
| 1334016000000 | 498.71 |
| 1334102400000 | 496.13 |
| 1334188800000 | 498.09 |
| 1334275200000 | 499.51 |
| 1334534400000 | 501.01 |
| 1334620800000 | 501.89 |
| 1334707200000 | 502.25 |
| 1334793600000 | 495.09 |
| 1334880000000 | 491.2 |
| 1335139200000 | 491.39 |
| 1335225600000 | 490.68 |
| 1335312000000 | 490.61 |
| 1335398400000 | 489.92 |
| 1335484800000 | 486.68 |
| 1335744000000 | 491.03 |
| 1335830400000 | 488.19 |
| 1335916800000 | 487.94 |
| 1336003200000 | 485.64 |
| 1336089600000 | 487.31 |
| 1336348800000 | 475.51 |
| 1336435200000 | 477.13 |
| 1336521600000 | 470.93 |
| 1336608000000 | 469.11 |
| 1336694400000 | 465.02 |
| 1336953600000 | 464 |
| 1337040000000 | 459.2 |
| 1337126400000 | 452.25 |
| 1337212800000 | 457.75 |
| 1337299200000 | 449.96 |
| 1337558400000 | 448.66 |
| 1337644800000 | 447.6 |
| 1337731200000 | 444.22 |
| 1337817600000 | 444.25 |
| 1337904000000 | 442.74 |
| 1338163200000 | 441.86 |
| 1338249600000 | 443.16 |
| 1338336000000 | 445.08 |
| 1338422400000 | 444.9 |
| 1338508800000 | 440.79 |
| 1338768000000 | 434.25 |
| 1338854400000 | 438.18 |
| 1338940800000 | 443.12 |
| 1339027200000 | 440.13 |
| 1339113600000 | 434.48 |
| 1339372800000 | 440.8 |
| 1339459200000 | 435.4 |
| 1339545600000 | 436.07 |
| 1339632000000 | 433.49 |
| 1339718400000 | 440.23 |
| 1339977600000 | 446.35 |
| 1340064000000 | 442.87 |
| 1340150400000 | 450.21 |
| 1340236800000 | 451.21 |
| 1340323200000 | 448.41 |
| 1340582400000 | 445.79 |
| 1340668800000 | 443.64 |
| 1340755200000 | 448.85 |
| 1340841600000 | 454.2 |
| 1340928000000 | 459.97 |
| 1341187200000 | 460.4 |
| 1341273600000 | 462.47 |
| 1341360000000 | 463.16 |
| 1341446400000 | 465.07 |
| 1341532800000 | 465.1 |
| 1341792000000 | 463.44 |
| 1341878400000 | 465.24 |
| 1341964800000 | 463.12 |
| 1342051200000 | 464.04 |
| 1342137600000 | 460.7 |
| 1342396800000 | 462.53 |
| 1342483200000 | 458.57 |
| 1342569600000 | 457.49 |
| 1342656000000 | 458.98 |
| 1342742400000 | 456.98 |
| 1343001600000 | 451.62 |
| 1343088000000 | 453.25 |
| 1343174400000 | 449.29 |
| 1343260800000 | 452.48 |
| 1343347200000 | 454.86 |
| 1343606400000 | 456.57 |
| 1343692800000 | 456.84 |
| 1343779200000 | 456.25 |
| 1343865600000 | 454.22 |
| 1343952000000 | 445.61 |
| 1344211200000 | 448.7 |
| 1344297600000 | 447.67 |
| 1344384000000 | 447.21 |
| 1344470400000 | 449.05 |
| 1344556800000 | 449.53 |
| 1344816000000 | 447.64 |
| 1344902400000 | 451.08 |
| 1344988800000 | 447.73 |
| 1345075200000 | 446.98 |
| 1345161600000 | 445.67 |
| 1345420800000 | 446.94 |
| 1345507200000 | 449.04 |
| 1345593600000 | 441.09 |
| 1345680000000 | 443.64 |
| 1345766400000 | 440.4 |
| 1346025600000 | 439.35 |
| 1346112000000 | 435.34 |
| 1346198400000 | 434.42 |
| 1346284800000 | 432.86 |
| 1346371200000 | 430.06 |
| 1346630400000 | 426.12 |
| 1346716800000 | 422.31 |
| 1346803200000 | 420.89 |
| 1346889600000 | 421.49 |
| 1346976000000 | 430.04 |
| 1347235200000 | 430.51 |
| 1347321600000 | 431.12 |
| 1347408000000 | 437.79 |
| 1347494400000 | 439.65 |
| 1347580800000 | 438.67 |
| 1347840000000 | 435.15 |
| 1347926400000 | 437.68 |
| 1348012800000 | 443.82 |
| 1348099200000 | 443.94 |
| 1348185600000 | 447.4 |
| 1348444800000 | 448.14 |
| 1348531200000 | 450.26 |
| 1348617600000 | 448.48 |
| 1348704000000 | 448.08 |
| 1348790400000 | 443.61 |
| 1349049600000 | 438.36 |
| 1349136000000 | 433.3 |
| 1349222400000 | 427.41 |
| 1349308800000 | 427.67 |
| 1349395200000 | 429.21 |
| 1349654400000 | 430.21 |
| 1349740800000 | 423.88 |
| 1349827200000 | 416.14 |
| 1349913600000 | 413.29 |
| 1350000000000 | 416.15 |
| 1350259200000 | 414.41 |
| 1350345600000 | 418.5 |
| 1350432000000 | 424.06 |
| 1350518400000 | 428.08 |
| 1350604800000 | 425.7 |
| 1350864000000 | 429.27 |
| 1350950400000 | 436.63 |
| 1351036800000 | 433.2 |
| 1351123200000 | 436.5 |
| 1351209600000 | 433.29 |
| 1351468800000 | 435.9 |
| 1351555200000 | 434.86 |
| 1351641600000 | 432.06 |
| 1351728000000 | 430.73 |
| 1351814400000 | 433.75 |
| 1352073600000 | 431.48 |
| 1352160000000 | 428.87 |
| 1352246400000 | 430.5 |
| 1352332800000 | 427.8 |
| 1352419200000 | 426.66 |
| 1352678400000 | 426.2 |
| 1352764800000 | 427.34 |
| 1352851200000 | 425.46 |
| 1352937600000 | 424.25 |
| 1353024000000 | 426.2 |
| 1353283200000 | 433.31 |
| 1353369600000 | 435.58 |
| 1353456000000 | 433.66 |
| 1353542400000 | 438.58 |
| 1353628800000 | 440.14 |
| 1353888000000 | 443.3 |
| 1353974400000 | 442.73 |
| 1354060800000 | 440.41 |
| 1354147200000 | 443.71 |
| 1354233600000 | 445.5 |
| 1354492800000 | 446.78 |
| 1354579200000 | 448.95 |
| 1354665600000 | 448.27 |
| 1354752000000 | 450.29 |
| 1354838400000 | 450.97 |
| 1355097600000 | 449.08 |
| 1355184000000 | 449.07 |
| 1355270400000 | 448.97 |
| 1355356800000 | 448.29 |
| 1355443200000 | 446.7 |
| 1355702400000 | 445.38 |
| 1355788800000 | 446.33 |
| 1355875200000 | 450.97 |
| 1355961600000 | 453.4 |
| 1356048000000 | 451.18 |
| 1356307200000 | 449.45 |
| 1356566400000 | 455.42 |
| 1356652800000 | 458.03 |
| 1356912000000 | 455.96 |
| 1357084800000 | 454.82 |
| 1357171200000 | 456.74 |
| 1357257600000 | 457.06 |
| 1357516800000 | 455.96 |
| 1357603200000 | 458.12 |
| 1357689600000 | 460.81 |
| 1357776000000 | 465.8 |
| 1357862400000 | 469.28 |
| 1358121600000 | 468.68 |
| 1358208000000 | 471.08 |
| 1358294400000 | 466.19 |
| 1358380800000 | 460.39 |
| 1358467200000 | 467.6 |
| 1358726400000 | 464.98 |
| 1358812800000 | 470.11 |
| 1358899200000 | 467.74 |
| 1358985600000 | 466.96 |
| 1359072000000 | 472.39 |
| 1359331200000 | 474.1 |
| 1359417600000 | 472.43 |
| 1359504000000 | 475.51 |
| 1359590400000 | 477.26 |
| 1359676800000 | 471.39 |
| 1359936000000 | 471.86 |
| 1360022400000 | 461.76 |
| 1360108800000 | 479.06 |
| 1360195200000 | 480.04 |
| 1360281600000 | 477.08 |
| 1360540800000 | 473.69 |
| 1360627200000 | 489.67 |
| 1360713600000 | 482.95 |
| 1360800000000 | 486.54 |
| 1360886400000 | 481.71 |
| 1361145600000 | 489.54 |
| 1361232000000 | 487.26 |
| 1361318400000 | 492.1 |
| 1361404800000 | 492.77 |
| 1361491200000 | 492.38 |
| 1361750400000 | 499.66 |
| 1361836800000 | 502.81 |
| 1361923200000 | 505.35 |
| 1362009600000 | 512.94 |
| 1362096000000 | 516.5599 |
| 1362355200000 | 524.6799 |
| 1362441600000 | 521.5599 |
| 1362528000000 | 527.26 |
| 1362614400000 | 520.75 |
| 1362700800000 | 514.99 |
| 1362960000000 | 523.64 |
| 1363046400000 | 522.15 |
| 1363132800000 | 522.83 |
| 1363219200000 | 527.19 |
| 1363305600000 | 537.34 |
| 1363564800000 | 527.23 |
| 1363651200000 | 532.1799 |
| 1363737600000 | 526.95 |
| 1363824000000 | 532.78 |
| 1363910400000 | 524.47 |
| 1364169600000 | 526.89 |
| 1364256000000 | 528.85 |
| 1364342400000 | 535.89 |
| 1364428800000 | 529.88 |
| 1364860800000 | 509.38 |
| 1364947200000 | 518.4299 |
| 1365033600000 | 513.04 |
| 1365120000000 | 522.49 |
| 1365379200000 | 539.53 |
| 1365465600000 | 539.87 |
| 1365552000000 | 536.98 |
| 1365638400000 | 537.8 |
| 1365724800000 | 536.05 |
| 1365984000000 | 535.52 |
| 1366070400000 | 532.5 |
| 1366156800000 | 540.45 |
| 1366243200000 | 537.98 |
| 1366329600000 | 539.28 |
| 1366588800000 | 548.17 |
| 1366675200000 | 548.37 |
| 1366761600000 | 560.97 |
| 1366848000000 | 559.87 |
| 1366934400000 | 565.94 |
| 1367193600000 | 564.67 |
| 1367280000000 | 569.79 |
| 1367366400000 | 570.5 |
| 1367452800000 | 563.4 |
| 1367539200000 | 560.63 |
| 1367798400000 | 558.78 |
| 1367884800000 | 576.77 |
| 1367971200000 | 575.37 |
| 1368057600000 | 570.1799 |
| 1368144000000 | 572.33 |
| 1368403200000 | 574.3 |
| 1368489600000 | 574.88 |
| 1368576000000 | 572.34 |
| 1368662400000 | 564 |
| 1368748800000 | 561.0599 |
| 1369008000000 | 564.51 |
| 1369094400000 | 557.66 |
| 1369180800000 | 554.9299 |
| 1369267200000 | 530.04 |
| 1369353600000 | 526.1799 |
| 1369612800000 | 518.59 |
| 1369699200000 | 511.48 |
| 1369785600000 | 525.52 |
| 1369872000000 | 503.01 |
| 1369958400000 | 504.33 |
| 1370217600000 | 501.93 |
| 1370304000000 | 505.73 |
| 1370390400000 | 506.34 |
| 1370476800000 | 502.32 |
| 1370563200000 | 504.71 |
| 1370822400000 | 516.85 |
| 1370908800000 | 517.65 |
| 1370995200000 | 527.66 |
| 1371081600000 | 514.49 |
| 1371168000000 | 522.77 |
| 1371427200000 | 537.33 |
| 1371513600000 | 532.07 |
| 1371600000000 | 545.75 |
| 1371686400000 | 523.58 |
| 1371772800000 | 529.23 |
| 1372032000000 | 527.02 |
| 1372118400000 | 524.13 |
| 1372204800000 | 520.7 |
| 1372291200000 | 526.15 |
| 1372377600000 | 534.74 |
| 1372636800000 | 534.3 |
| 1372723200000 | 534.61 |
| 1372809600000 | 534.85 |
| 1372896000000 | 526.71 |
| 1372982400000 | 529.45 |
| 1373241600000 | 521 |
| 1373328000000 | 531.16 |
| 1373414400000 | 533.62 |
| 1373500800000 | 542.75 |
| 1373587200000 | 542.44 |
| 1373846400000 | 540.79 |
| 1373932800000 | 543.35 |
| 1374019200000 | 539.04 |
| 1374105600000 | 537.6799 |
| 1374192000000 | 538.03 |
| 1374451200000 | 544.45 |
| 1374537600000 | 540.21 |
| 1374624000000 | 537.16 |
| 1374710400000 | 532.21 |
| 1374796800000 | 531.08 |
| 1375056000000 | 520.74 |
| 1375142400000 | 528.26 |
| 1375228800000 | 523.37 |
| 1375315200000 | 530.96 |
| 1375401600000 | 539.58 |
| 1375660800000 | 535.69 |
| 1375747200000 | 542.6799 |
| 1375833600000 | 537.0599 |
| 1375920000000 | 538.9 |
| 1376006400000 | 541.17 |
| 1376265600000 | 536.42 |
| 1376352000000 | 538.62 |
| 1376438400000 | 544.95 |
| 1376524800000 | 538.65 |
| 1376611200000 | 535.62 |
| 1376870400000 | 541.63 |
| 1376956800000 | 538.22 |
| 1377043200000 | 535.53 |
| 1377129600000 | 528.72 |
| 1377216000000 | 533.1799 |
| 1377475200000 | 540.51 |
| 1377561600000 | 541.61 |
| 1377648000000 | 533.47 |
| 1377734400000 | 527.8099 |
| 1377820800000 | 528.69 |
| 1378080000000 | 528.45 |
| 1378166400000 | 536.4 |
| 1378252800000 | 539.47 |
| 1378339200000 | 535.42 |
| 1378425600000 | 535.39 |
| 1378684800000 | 551.53 |
| 1378771200000 | 559.73 |
| 1378857600000 | 563.33 |
| 1378944000000 | 566.57 |
| 1379030400000 | 563.38 |
| 1379289600000 | 567.5599 |
| 1379376000000 | 563.11 |
| 1379462400000 | 564.95 |
| 1379548800000 | 575.89 |
| 1379635200000 | 573.22 |
| 1379894400000 | 577.08 |
| 1379980800000 | 575.69 |
| 1380067200000 | 574.82 |
| 1380153600000 | 582.61 |
| 1380240000000 | 588.64 |
| 1380499200000 | 581.6799 |
| 1380585600000 | 580.02 |
| 1380672000000 | 576.07 |
| 1380758400000 | 576.21 |
| 1380844800000 | 574.66 |
| 1381104000000 | 567.98 |
| 1381190400000 | 566.02 |
| 1381276800000 | 565.83 |
| 1381363200000 | 568.08 |
| 1381449600000 | 577.26 |
| 1381708800000 | 577.2 |
| 1381795200000 | 580.33 |
| 1381881600000 | 578.24 |
| 1381968000000 | 589.63 |
| 1382054400000 | 587.2 |
| 1382313600000 | 587.2 |
| 1382400000000 | 588.98 |
| 1382486400000 | 583.59 |
| 1382572800000 | 583.5599 |
| 1382659200000 | 573.67 |
| 1382918400000 | 578.08 |
| 1383004800000 | 575.32 |
| 1383091200000 | 577.49 |
| 1383177600000 | 573.49 |
| 1383264000000 | 564.25 |
| 1383523200000 | 565.45 |
| 1383609600000 | 569.65 |
| 1383696000000 | 573.13 |
| 1383782400000 | 565.3 |
| 1383868800000 | 558.77 |
| 1384128000000 | 565.58 |
| 1384214400000 | 577.11 |
| 1384300800000 | 574.85 |
| 1384387200000 | 573.94 |
| 1384473600000 | 577.24 |
| 1384732800000 | 582.35 |
| 1384819200000 | 579.84 |
| 1384905600000 | 580.47 |
| 1384992000000 | 578.66 |
| 1385078400000 | 575.47 |
| 1385337600000 | 576.8099 |
| 1385424000000 | 578.67 |
| 1385510400000 | 573.87 |
| 1385596800000 | 577.29 |
| 1385683200000 | 573.8099 |
| 1385942400000 | 572.54 |
| 1386028800000 | 577.84 |
| 1386115200000 | 569.28 |
| 1386201600000 | 567.17 |
| 1386288000000 | 567.82 |
| 1386547200000 | 575.21 |
| 1386633600000 | 576.71 |
| 1386720000000 | 578.2 |
| 1386806400000 | 571.33 |
| 1386892800000 | 572.87 |
| 1387152000000 | 566.54 |
| 1387238400000 | 573.15 |
| 1387324800000 | 570.9299 |
| 1387411200000 | 569.04 |
| 1387497600000 | 569.33 |
| 1387756800000 | 570.8099 |
| 1387843200000 | 568.09 |
| 1388102400000 | 573.05 |
| 1388361600000 | 576.79 |
| 1388448000000 | 577.03 |
| 1388620800000 | 577.16 |
| 1388707200000 | 578.14 |
| 1388966400000 | 574.01 |
| 1389052800000 | 568.03 |
| 1389139200000 | 578.03 |
| 1389225600000 | 573.27 |
| 1389312000000 | 574.61 |
| 1389571200000 | 578.9299 |
| 1389657600000 | 563.61 |
| 1389744000000 | 567.76 |
| 1389830400000 | 565.46 |
| 1389916800000 | 570.62 |
| 1390176000000 | 567.69 |
| 1390262400000 | 563.3 |
| 1390348800000 | 569.74 |
| 1390435200000 | 566.51 |
| 1390521600000 | 564.1 |
| 1390780800000 | 555.21 |
| 1390867200000 | 548.7 |
| 1390953600000 | 566.45 |
| 1391040000000 | 557.51 |
| 1391126400000 | 558.78 |
| 1391385600000 | 548.9 |
| 1391472000000 | 526.4 |
| 1391558400000 | 530.9299 |
| 1391644800000 | 535.21 |
| 1391731200000 | 534.7 |
| 1391990400000 | 547.12 |
| 1392076800000 | 547.0599 |
| 1392163200000 | 550.08 |
| 1392249600000 | 542.25 |
| 1392336000000 | 536.99 |
| 1392595200000 | 542.5 |
| 1392681600000 | 550.5 |
| 1392768000000 | 549.64 |
| 1392854400000 | 537.5599 |
| 1392940800000 | 550.92 |
| 1393200000000 | 552.82 |
| 1393286400000 | 563.94 |
| 1393372800000 | 555.7 |
| 1393459200000 | 552.23 |
| 1393545600000 | 551.7 |
| 1393804800000 | 546.25 |
| 1393891200000 | 547.97 |
| 1393977600000 | 553.83 |
| 1394064000000 | 558.41 |
| 1394150400000 | 566.1 |
| 1394409600000 | 566.05 |
| 1394496000000 | 565.66 |
| 1394582400000 | 555.77 |
| 1394668800000 | 557.33 |
| 1394755200000 | 545.21 |
| 1395014400000 | 537.86 |
| 1395100800000 | 547.28 |
| 1395187200000 | 547.23 |
| 1395273600000 | 533.78 |
| 1395360000000 | 534.57 |
| 1395619200000 | 545.36 |
| 1395705600000 | 543.44 |
| 1395792000000 | 542.55 |
| 1395878400000 | 549.97 |
| 1395964800000 | 553.54 |
| 1396224000000 | 557.76 |
| 1396310400000 | 552.08 |
| 1396396800000 | 548.6799 |
| 1396483200000 | 550.23 |
| 1396569600000 | 552.94 |
| 1396828800000 | 549.63 |
| 1396915200000 | 548.5599 |
| 1397001600000 | 541.39 |
| 1397088000000 | 547.91 |
| 1397174400000 | 540.05 |
| 1397433600000 | 534.59 |
| 1397520000000 | 534.46 |
| 1397606400000 | 543.0599 |
| 1397692800000 | 545.28 |
| 1398124800000 | 543.78 |
| 1398211200000 | 551.15 |
| 1398297600000 | 550.62 |
| 1398384000000 | 554.27 |
| 1398643200000 | 548.21 |
| 1398729600000 | 549.04 |
| 1398816000000 | 550.98 |
| 1398902400000 | 559.01 |
| 1398988800000 | 556.57 |
| 1399248000000 | 556.77 |
| 1399334400000 | 559.92 |
| 1399420800000 | 546.38 |
| 1399507200000 | 545.5 |
| 1399593600000 | 544.71 |
| 1399852800000 | 544.42 |
| 1399939200000 | 549.34 |
| 1400025600000 | 551.45 |
| 1400112000000 | 553.14 |
| 1400198400000 | 551.5599 |
| 1400457600000 | 549.77 |
| 1400544000000 | 552.84 |
| 1400630400000 | 555.3 |
| 1400716800000 | 560.33 |
| 1400803200000 | 565.15 |
| 1401062400000 | 569.54 |
| 1401148800000 | 566.23 |
| 1401235200000 | 566.75 |
| 1401321600000 | 570.83 |
| 1401408000000 | 569.33 |
| 1401667200000 | 579.36 |
| 1401753600000 | 579.3 |
| 1401840000000 | 579.26 |
| 1401926400000 | 578.0599 |
| 1402012800000 | 578.6799 |
| 1402272000000 | 581.44 |
| 1402358400000 | 578.94 |
| 1402444800000 | 585.13 |
| 1402531200000 | 586.7 |
| 1402617600000 | 584.24 |
| 1402876800000 | 581.28 |
| 1402963200000 | 584.27 |
| 1403049600000 | 587.33 |
| 1403136000000 | 594.62 |
| 1403222400000 | 590.17 |
| 1403481600000 | 591.14 |
| 1403568000000 | 592.07 |
| 1403654400000 | 590.63 |
| 1403740800000 | 597.99 |
| 1403827200000 | 594.92 |
| 1404086400000 | 596.17 |
| 1404172800000 | 600.54 |
| 1404259200000 | 602.9 |
| 1404345600000 | 598.19 |
| 1404432000000 | 599.96 |
| 1404691200000 | 598.98 |
| 1404777600000 | 598.73 |
| 1404864000000 | 594.16 |
| 1404950400000 | 594.07 |
| 1405036800000 | 589.15 |
| 1405296000000 | 590.27 |
| 1405382400000 | 590.5599 |
| 1405468800000 | 590 |
| 1405555200000 | 590.8099 |
| 1405641600000 | 587.98 |
| 1405900800000 | 589.55 |
| 1405987200000 | 591.42 |
| 1406073600000 | 592.4299 |
| 1406160000000 | 591.53 |
| 1406246400000 | 596.01 |
| 1406505600000 | 599.48 |
| 1406592000000 | 601.53 |
| 1406678400000 | 597.11 |
| 1406764800000 | 592.71 |
| 1406851200000 | 588.21 |
| 1407110400000 | 590.46 |
| 1407196800000 | 587.46 |
| 1407283200000 | 586.24 |
| 1407369600000 | 592.12 |
| 1407456000000 | 581.17 |
| 1407715200000 | 590.41 |
| 1407801600000 | 595.02 |
| 1407888000000 | 597.25 |
| 1407974400000 | 602.67 |
| 1408060800000 | 602.16 |
| 1408320000000 | 605.8099 |
| 1408406400000 | 607.3 |
| 1408492800000 | 606.32 |
| 1408579200000 | 602.79 |
| 1408665600000 | 600.01 |
| 1408924800000 | 601.4 |
| 1409011200000 | 596.12 |
| 1409097600000 | 591.16 |
| 1409184000000 | 586.86 |
| 1409270400000 | 587.61 |
| 1409529600000 | 584.02 |
| 1409616000000 | 584.58 |
| 1409702400000 | 581.8099 |
| 1409788800000 | 575.67 |
| 1409875200000 | 575.51 |
| 1410134400000 | 571.07 |
| 1410220800000 | 564.66 |
| 1410307200000 | 563.37 |
| 1410393600000 | 567.82 |
| 1410480000000 | 561.86 |
| 1410739200000 | 561.5599 |
| 1410825600000 | 561.86 |
| 1410912000000 | 560.19 |
| 1410998400000 | 559.61 |
| 1411084800000 | 561.94 |
| 1411344000000 | 563.45 |
| 1411430400000 | 563.64 |
| 1411516800000 | 563.65 |
| 1411603200000 | 572.58 |
| 1411689600000 | 564.63 |
| 1411948800000 | 564.88 |
| 1412035200000 | 558.58 |
| 1412121600000 | 553.29 |
| 1412208000000 | 544.78 |
| 1412294400000 | 542.32 |
| 1412553600000 | 549.04 |
| 1412640000000 | 548.4 |
| 1412726400000 | 542.88 |
| 1412812800000 | 540.5 |
| 1412899200000 | 531.99 |
| 1413158400000 | 533.89 |
| 1413244800000 | 528.72 |
| 1413331200000 | 531.75 |
| 1413417600000 | 519.5 |
| 1413504000000 | 509.85 |
| 1413763200000 | 526 |
| 1413849600000 | 522.08 |
| 1413936000000 | 532.58 |
| 1414022400000 | 527.74 |
| 1414108800000 | 532.63 |
| 1414368000000 | 537.59 |
| 1414454400000 | 537.86 |
| 1414540800000 | 542.8 |
| 1414627200000 | 540.94 |
| 1414713600000 | 546.48 |
| 1414972800000 | 538.55 |
| 1415059200000 | 549.83 |
| 1415145600000 | 548.78 |
| 1415232000000 | 538.34 |
| 1415318400000 | 541.57 |
| 1415577600000 | 543.26 |
| 1415664000000 | 544.54 |
| 1415750400000 | 550.48 |
| 1415836800000 | 556.79 |
| 1415923200000 | 556 |
| 1416182400000 | 544.05 |
| 1416268800000 | 553.9 |
| 1416355200000 | 548.25 |
| 1416441600000 | 546.34 |
| 1416528000000 | 546.92 |
| 1416787200000 | 543.45 |
| 1416873600000 | 540.45 |
| 1416960000000 | 544.52 |
| 1417046400000 | 538.29 |
| 1417132800000 | 543.12 |
| 1417392000000 | 544.92 |
| 1417478400000 | 543.8099 |
| 1417564800000 | 542.05 |
| 1417651200000 | 547.29 |
| 1417737600000 | 541.05 |
| 1417996800000 | 549.01 |
| 1418083200000 | 555.6 |
| 1418169600000 | 545.6 |
| 1418256000000 | 539.94 |
| 1418342400000 | 544.83 |
| 1418601600000 | 541.73 |
| 1418688000000 | 540.65 |
| 1418774400000 | 540.42 |
| 1418860800000 | 552.3099 |
| 1418947200000 | 557.66 |
| 1419206400000 | 558.7 |
| 1419292800000 | 556.1 |
| 1419379200000 | 562.59 |
| 1419811200000 | 562.44 |
| 1419897600000 | 560.65 |
| 1419984000000 | 558.29 |
| 1420156800000 | 556.61 |
| 1420416000000 | 555.75 |
| 1420502400000 | 543.26 |
| 1420588800000 | 538.53 |
| 1420675200000 | 543.58 |
| 1420761600000 | 546.22 |
| 1421020800000 | 546.3 |
| 1421107200000 | 543.37 |
| 1421193600000 | 543.16 |
| 1421280000000 | 555.67 |
| 1421366400000 | 542.63 |
| 1421625600000 | 546.41 |
| 1421712000000 | 553.88 |
| 1421798400000 | 553.3099 |
| 1421884800000 | 550.4299 |
| 1421971200000 | 552.55 |
| 1422230400000 | 550.88 |
| 1422316800000 | 562.37 |
| 1422403200000 | 565.11 |
| 1422489600000 | 559.29 |
| 1422576000000 | 564.0599 |
| 1422835200000 | 558.75 |
| 1422921600000 | 554.15 |
| 1423008000000 | 560.61 |
| 1423094400000 | 557.69 |
| 1423180800000 | 549.25 |
| 1423440000000 | 547.4 |
| 1423526400000 | 548.4299 |
| 1423612800000 | 544.5 |
| 1423699200000 | 563.73 |
| 1423785600000 | 564.51 |
| 1424044800000 | 569.17 |
| 1424131200000 | 566.17 |
| 1424217600000 | 574.34 |
| 1424304000000 | 575.62 |
| 1424390400000 | 582.19 |
| 1424649600000 | 584.86 |
| 1424736000000 | 585.76 |
| 1424822400000 | 584.3 |
| 1424908800000 | 589.1799 |
| 1424995200000 | 592.01 |
| 1425254400000 | 592.24 |
| 1425340800000 | 593.13 |
| 1425427200000 | 588.38 |
| 1425513600000 | 585.21 |
| 1425600000000 | 583.64 |
| 1425859200000 | 586.13 |
| 1425945600000 | 581.61 |
| 1426032000000 | 580.24 |
| 1426118400000 | 586.65 |
| 1426204800000 | 594.28 |
| 1426464000000 | 600.6 |
| 1426550400000 | 601.5 |
| 1426636800000 | 610.4 |
| 1426723200000 | 605.54 |
| 1426809600000 | 610.36 |
| 1427068800000 | 611.01 |
| 1427155200000 | 604.01 |
| 1427241600000 | 606.95 |
| 1427328000000 | 597.05 |
| 1427414400000 | 594.6799 |
| 1427673600000 | 596.07 |
| 1427760000000 | 592.8 |
| 1427846400000 | 590.41 |
| 1427932800000 | 604.94 |
| 1428364800000 | 609.32 |
| 1428451200000 | 623.21 |
| 1428537600000 | 624.95 |
| 1428624000000 | 624.83 |
| 1428883200000 | 622.8 |
| 1428969600000 | 627.9 |
| 1429056000000 | 625.41 |
| 1429142400000 | 629.21 |
| 1429228800000 | 621.51 |
| 1429488000000 | 616.54 |
| 1429574400000 | 621.77 |
| 1429660800000 | 625.51 |
| 1429747200000 | 626.54 |
| 1429833600000 | 629.9299 |
| 1430092800000 | 628.02 |
| 1430179200000 | 631.51 |
| 1430265600000 | 630.98 |
| 1430352000000 | 612.77 |
| 1430438400000 | 610.87 |
| 1430697600000 | 611.15 |
| 1430784000000 | 612.22 |
| 1430870400000 | 613.51 |
| 1430956800000 | 610.69 |
| 1431043200000 | 611.2 |
| 1431302400000 | 618.41 |
| 1431388800000 | 620.41 |
| 1431475200000 | 622.46 |
| 1431561600000 | 614.77 |
| 1431648000000 | 642.34 |
| 1431907200000 | 635.13 |
| 1431993600000 | 638.98 |
| 1432080000000 | 642.71 |
| 1432166400000 | 645.33 |
| 1432252800000 | 646.07 |
| 1432512000000 | 648.17 |
| 1432598400000 | 639.59 |
| 1432684800000 | 632 |
| 1432771200000 | 628.01 |
| 1432857600000 | 626.33 |
| 1433116800000 | 623.95 |
| 1433203200000 | 624.74 |
| 1433289600000 | 625.01 |
| 1433376000000 | 624.88 |
| 1433462400000 | 612.12 |
| 1433721600000 | 602.85 |
| 1433808000000 | 596.95 |
| 1433894400000 | 606.98 |
| 1433980800000 | 612.48 |
| 1434067200000 | 614.09 |
| 1434326400000 | 614.15 |
| 1434412800000 | 610.5 |
| 1434499200000 | 608.99 |
| 1434585600000 | 609.71 |
| 1434672000000 | 611.6 |
| 1434931200000 | 614.25 |
| 1435017600000 | 621.88 |
| 1435104000000 | 622.13 |
| 1435190400000 | 627.54 |
| 1435276800000 | 623.12 |
| 1435536000000 | 614.02 |
| 1435622400000 | 622.7 |
| 1435708800000 | 622.8099 |
| 1435795200000 | 638.34 |
| 1435881600000 | 640.97 |
| 1436140800000 | 629.39 |
| 1436227200000 | 637.95 |
| 1436313600000 | 625.28 |
| 1436400000000 | 623.2 |
| 1436486400000 | 623.6799 |
| 1436745600000 | 629.73 |
| 1436832000000 | 638.14 |
| 1436918400000 | 638.11 |
| 1437004800000 | 641.42 |
| 1437091200000 | 640.87 |
| 1437350400000 | 640.1799 |
| 1437436800000 | 647.27 |
| 1437523200000 | 634.86 |
| 1437609600000 | 640.75 |
| 1437696000000 | 643.23 |
| 1437955200000 | 645.72 |
| 1438041600000 | 638.35 |
| 1438128000000 | 645.51 |
| 1438214400000 | 646.9299 |
| 1438300800000 | 654.5599 |
| 1438560000000 | 658.16 |
| 1438646400000 | 660 |
| 1438732800000 | 658.91 |
| 1438819200000 | 657.01 |
| 1438905600000 | 653.03 |
| 1439164800000 | 661.64 |
| 1439251200000 | 657.72 |
| 1439337600000 | 647.08 |
| 1439424000000 | 645.28 |
| 1439510400000 | 646.74 |
| 1439769600000 | 646.89 |
| 1439856000000 | 640.08 |
| 1439942400000 | 636.92 |
| 1440028800000 | 629.47 |
| 1440115200000 | 614.0599 |
| 1440374400000 | 592.5 |
| 1440460800000 | 566.36 |
| 1440547200000 | 582.0599 |
| 1440633600000 | 583.7 |
| 1440720000000 | 598.89 |
| 1440979200000 | 597.3 |
| 1441065600000 | 578.08 |
| 1441152000000 | 572.69 |
| 1441238400000 | 575.02 |
| 1441324800000 | 566.17 |
| 1441584000000 | 563.59 |
| 1441670400000 | 561.49 |
| 1441756800000 | 590.52 |
| 1441843200000 | 580.76 |
| 1441929600000 | 586.15 |
| 1442188800000 | 583.91 |
| 1442275200000 | 586.11 |
| 1442361600000 | 588.09 |
| 1442448000000 | 587.54 |
| 1442534400000 | 584.8 |
| 1442793600000 | 582.28 |
| 1442880000000 | 583.17 |
| 1442966400000 | 580.65 |
| 1443052800000 | 579.45 |
| 1443139200000 | 583.66 |
| 1443398400000 | 589.99 |
| 1443484800000 | 563.39 |
| 1443571200000 | 576.07 |
| 1443657600000 | 585.14 |
| 1443744000000 | 583.99 |
| 1444003200000 | 589.15 |
| 1444089600000 | 595.8 |
| 1444176000000 | 599.94 |
| 1444262400000 | 590.59 |
| 1444348800000 | 603.79 |
| 1444608000000 | 606.91 |
| 1444694400000 | 607.91 |
| 1444780800000 | 605.38 |
| 1444867200000 | 616.42 |
| 1444953600000 | 612.97 |
| 1445212800000 | 607.61 |
| 1445299200000 | 604.6 |
| 1445385600000 | 609.95 |
| 1445472000000 | 601.95 |
| 1445558400000 | 612.94 |
| 1445817600000 | 618.74 |
| 1445904000000 | 616.75 |
| 1445990400000 | 615.24 |
| 1446076800000 | 614.66 |
| 1446163200000 | 624.08 |
| 1446422400000 | 605.85 |
| 1446508800000 | 605.74 |
| 1446595200000 | 613.9299 |
| 1446681600000 | 618.13 |
| 1446768000000 | 610.65 |
| 1447027200000 | 618.37 |
| 1447113600000 | 618.41 |
| 1447200000000 | 617.19 |
| 1447286400000 | 609.65 |
| 1447372800000 | 609.65 |
| 1447632000000 | 606.65 |
| 1447718400000 | 608.54 |
| 1447804800000 | 612.64 |
| 1447891200000 | 626.3 |
| 1447977600000 | 633.86 |
| 1448236800000 | 632.08 |
| 1448323200000 | 640.59 |
| 1448409600000 | 636.54 |
| 1448496000000 | 642.54 |
| 1448582400000 | 640.59 |
| 1448841600000 | 628.34 |
| 1448928000000 | 639.54 |
| 1449014400000 | 638.21 |
| 1449100800000 | 637.11 |
| 1449187200000 | 625.72 |
| 1449446400000 | 634.33 |
| 1449532800000 | 628.07 |
| 1449619200000 | 627.91 |
| 1449705600000 | 627.3099 |
| 1449792000000 | 635.23 |
| 1450051200000 | 630.44 |
| 1450137600000 | 618.78 |
| 1450224000000 | 626.42 |
| 1450310400000 | 632.85 |
| 1450396800000 | 634.8 |
| 1450656000000 | 632.1799 |
| 1450742400000 | 634.24 |
| 1450828800000 | 633.72 |
| 1450915200000 | 631.3099 |
| 1451260800000 | 629.65 |
| 1451347200000 | 633.41 |
| 1451433600000 | 635.75 |
| 1451520000000 | 636.37 |
| 1451865600000 | 626.23 |
| 1451952000000 | 624.77 |
| 1452038400000 | 621.5599 |
| 1452124800000 | 611.62 |
| 1452211200000 | 609.49 |
| 1452470400000 | 610.8099 |
| 1452556800000 | 592.82 |
| 1452643200000 | 607.9299 |
| 1452729600000 | 596.57 |
| 1452816000000 | 602.05 |
| 1453075200000 | 592.71 |
| 1453161600000 | 591.2 |
| 1453248000000 | 574.1799 |
| 1453334400000 | 554.5 |
| 1453420800000 | 576.13 |
| 1453680000000 | 582.67 |
| 1453766400000 | 576.98 |
| 1453852800000 | 595.63 |
| 1453939200000 | 596.28 |
| 1454025600000 | 604.0599 |
| 1454284800000 | 612.01 |
| 1454371200000 | 618.19 |
| 1454457600000 | 613.46 |
| 1454544000000 | 613.21 |
| 1454630400000 | 612.98 |
| 1454889600000 | 627.3 |
| 1454976000000 | 599.9 |
| 1455062400000 | 582.11 |
| 1455148800000 | 593.11 |
| 1455235200000 | 559.73 |
| 1455494400000 | 589.37 |
| 1455580800000 | 585.34 |
| 1455667200000 | 579.29 |
| 1455753600000 | 593.69 |
| 1455840000000 | 595.21 |
| 1456099200000 | 601.63 |
| 1456185600000 | 600.09 |
| 1456272000000 | 597.19 |
| 1456358400000 | 598.8099 |
| 1456444800000 | 590.69 |
| 1456704000000 | 587.77 |
| 1456790400000 | 590.08 |
| 1456876800000 | 607.65 |
| 1456963200000 | 612.44 |
| 1457049600000 | 613.29 |
| 1457308800000 | 607.74 |
| 1457395200000 | 604.4 |
| 1457481600000 | 605.03 |
| 1457568000000 | 610.47 |
| 1457654400000 | 606.97 |
| 1457913600000 | 617.4299 |
| 1458000000000 | 614.55 |
| 1458086400000 | 608.44 |
| 1458172800000 | 621.35 |
| 1458259200000 | 612.86 |
| 1458518400000 | 611.58 |
| 1458604800000 | 623.86 |
| 1458691200000 | 617.07 |
| 1458777600000 | 622.95 |
| 1459209600000 | 625.5 |
| 1459296000000 | 628.37 |
| 1459382400000 | 621.46 |
| 1459468800000 | 602.39 |
| 1459728000000 | 610.03 |
| 1459814400000 | 595.08 |
| 1459900800000 | 596.44 |
| 1459987200000 | 610.97 |
| 1460073600000 | 614.28 |
| 1460332800000 | 614.39 |
| 1460419200000 | 613.3 |
| 1460505600000 | 624.05 |
| 1460592000000 | 643.97 |
| 1460678400000 | 643.99 |
| 1460937600000 | 627.63 |
| 1461024000000 | 642.58 |
| 1461110400000 | 643.6799 |
| 1461196800000 | 655.9 |
| 1461283200000 | 651.49 |
| 1461542400000 | 648.1799 |
| 1461628800000 | 641.5599 |
| 1461715200000 | 645.13 |
| 1461801600000 | 641.03 |
| 1461888000000 | 648.58 |
| 1462147200000 | 637.89 |
| 1462233600000 | 639.46 |
| 1462320000000 | 634.3099 |
| 1462406400000 | 631.28 |
| 1462492800000 | 633.89 |
| 1462752000000 | 632.58 |
| 1462838400000 | 640.6 |
| 1462924800000 | 645.16 |
| 1463011200000 | 635.4299 |
| 1463097600000 | 637.89 |
| 1463356800000 | 647.48 |
| 1463443200000 | 656.13 |
| 1463529600000 | 644.32 |
| 1463616000000 | 641.5 |
| 1463702400000 | 647.65 |
| 1463961600000 | 647.29 |
| 1464048000000 | 641.42 |
| 1464134400000 | 644.42 |
| 1464220800000 | 643.96 |
| 1464307200000 | 644.8 |
| 1464566400000 | 645.21 |
| 1464652800000 | 649.04 |
| 1464739200000 | 651.69 |
| 1464825600000 | 650.52 |
| 1464912000000 | 667.91 |
| 1465171200000 | 661.21 |
| 1465257600000 | 660.89 |
| 1465344000000 | 664.66 |
| 1465430400000 | 660.69 |
| 1465516800000 | 649.35 |
| 1465776000000 | 632.29 |
| 1465862400000 | 628.84 |
| 1465948800000 | 629.94 |
| 1466035200000 | 624.32 |
| 1466121600000 | 626.75 |
| 1466380800000 | 642.9 |
| 1466467200000 | 653.36 |
| 1466553600000 | 646.96 |
| 1466640000000 | 648.9 |
| 1466726400000 | 618.19 |
| 1466985600000 | 636.61 |
| 1467072000000 | 634.79 |
| 1467158400000 | 650.44 |
| 1467244800000 | 652.7 |
| 1467331200000 | 654.72 |
| 1467590400000 | 661.63 |
| 1467676800000 | 667.22 |
| 1467763200000 | 658.35 |
| 1467849600000 | 653.22 |
| 1467936000000 | 649.95 |
| 1468195200000 | 658.77 |
| 1468281600000 | 662.47 |
| 1468368000000 | 666.23 |
| 1468454400000 | 679.65 |
| 1468540800000 | 668.03 |
| 1468800000000 | 663.97 |
| 1468886400000 | 673.67 |
| 1468972800000 | 672.5 |
| 1469059200000 | 668.83 |
| 1469145600000 | 662.76 |
| 1469404800000 | 663.17 |
| 1469491200000 | 664.13 |
| 1469577600000 | 652.64 |
| 1469664000000 | 644.23 |
| 1469750400000 | 662.6799 |
| 1470009600000 | 666.5 |
| 1470096000000 | 665.2 |
| 1470182400000 | 651.23 |
| 1470268800000 | 651.71 |
| 1470355200000 | 647.85 |
| 1470614400000 | 643.44 |
| 1470700800000 | 654.86 |
| 1470787200000 | 658.19 |
| 1470873600000 | 658.16 |
| 1470960000000 | 668.83 |
| 1471219200000 | 672.55 |
| 1471305600000 | 663.19 |
| 1471392000000 | 672.83 |
| 1471478400000 | 664.23 |
| 1471564800000 | 660.42 |
| 1471824000000 | 662.22 |
| 1471910400000 | 664.47 |
| 1471996800000 | 659.94 |
| 1472083200000 | 662.07 |
| 1472169600000 | 653.16 |
| 1472428800000 | 652 |
| 1472515200000 | 650.05 |
| 1472601600000 | 662.29 |
| 1472688000000 | 664.97 |
| 1472774400000 | 660.84 |
| 1473033600000 | 674.22 |
| 1473120000000 | 687.04 |
| 1473206400000 | 688.89 |
| 1473292800000 | 678.89 |
| 1473379200000 | 670.8099 |
| 1473638400000 | 667.64 |
| 1473724800000 | 664.48 |
| 1473811200000 | 658.32 |
| 1473897600000 | 655.37 |
| 1473984000000 | 657.74 |
| 1474243200000 | 661.42 |
| 1474329600000 | 665.08 |
| 1474416000000 | 687.08 |
| 1474502400000 | 688.01 |
| 1474588800000 | 683.7 |
| 1474848000000 | 682.34 |
| 1474934400000 | 690.17 |
| 1475020800000 | 687.09 |
| 1475107200000 | 685.66 |
| 1475193600000 | 676.71 |
| 1475452800000 | 681.98 |
| 1475539200000 | 676.5599 |
| 1475625600000 | 672.5 |
| 1475712000000 | 672.88 |
| 1475798400000 | 671.82 |
| 1476057600000 | 668.86 |
| 1476144000000 | 670.7 |
| 1476230400000 | 663.55 |
| 1476316800000 | 670.17 |
| 1476403200000 | 666.64 |
| 1476662400000 | 665.27 |
| 1476748800000 | 666.55 |
| 1476835200000 | 670.04 |
| 1476921600000 | 672.96 |
| 1477008000000 | 668.69 |
| 1477267200000 | 669.29 |
| 1477353600000 | 666.77 |
| 1477440000000 | 670.41 |
| 1477526400000 | 662.65 |
| 1477612800000 | 660.12 |
| 1477872000000 | 661.5 |
| 1477958400000 | 667.79 |
| 1478044800000 | 666.39 |
| 1478131200000 | 665.78 |
| 1478217600000 | 659.8099 |
| 1478476800000 | 654.9299 |
| 1478563200000 | 654.61 |
| 1478649600000 | 630.9299 |
| 1478736000000 | 650.4299 |
| 1478822400000 | 642.8 |
| 1479081600000 | 642.59 |
| 1479168000000 | 625.97 |
| 1479254400000 | 626.8 |
| 1479340800000 | 631.08 |
| 1479427200000 | 623.52 |
| 1479686400000 | 628.62 |
| 1479772800000 | 629.13 |
| 1479859200000 | 620.96 |
| 1479945600000 | 618.37 |
| 1480032000000 | 621.44 |
| 1480291200000 | 627.3099 |
| 1480377600000 | 621.49 |
| 1480464000000 | 621.99 |
| 1480550400000 | 623.63 |
| 1480636800000 | 623.4 |
| 1480896000000 | 612.85 |
| 1480982400000 | 615.77 |
| 1481068800000 | 619.78 |
| 1481155200000 | 614.42 |
| 1481241600000 | 613.94 |
| 1481500800000 | 622.61 |
| 1481587200000 | 635.3 |
| 1481673600000 | 638.48 |
| 1481760000000 | 618.45 |
| 1481846400000 | 625.36 |
| 1482105600000 | 633.85 |
| 1482192000000 | 630.4 |
| 1482278400000 | 631.26 |
| 1482364800000 | 630.09 |
| 1482451200000 | 631.21 |
| 1482796800000 | 634.4299 |
| 1482883200000 | 636.11 |
| 1482969600000 | 636.61 |
| 1483056000000 | 635.89 |
| 1483315200000 | 635.89 |
| 1483401600000 | 628.77 |
| 1483488000000 | 643.48 |
| 1483574400000 | 656.6799 |
| 1483660800000 | 658.82 |
| 1483920000000 | 659.22 |
| 1484006400000 | 664.45 |
| 1484092800000 | 659.52 |
| 1484179200000 | 664.86 |
| 1484265600000 | 664.59 |
| 1484524800000 | 659.5599 |
| 1484611200000 | 658.04 |
| 1484697600000 | 649.04 |
| 1484784000000 | 640.86 |
| 1484870400000 | 642.5599 |
| 1485129600000 | 646.87 |
| 1485216000000 | 641.26 |
| 1485302400000 | 638.66 |
| 1485388800000 | 641.05 |
| 1485475200000 | 646.25 |
| 1485734400000 | 646.75 |
| 1485820800000 | 645.14 |
| 1485907200000 | 642.5 |
| 1485993600000 | 638.05 |
| 1486080000000 | 641.17 |
| 1486339200000 | 639.53 |
| 1486425600000 | 637.33 |
| 1486512000000 | 646.0599 |
| 1486598400000 | 634.45 |
| 1486684800000 | 645.51 |
| 1486944000000 | 647.03 |
| 1487030400000 | 638.01 |
| 1487116800000 | 652.32 |
| 1487203200000 | 657.98 |
| 1487289600000 | 661.79 |
| 1487548800000 | 662 |
| 1487635200000 | 666.02 |
| 1487721600000 | 673.66 |
| 1487808000000 | 677.76 |
| 1487894400000 | 678.36 |
| 1488153600000 | 677.57 |
| 1488240000000 | 681.22 |
| 1488326400000 | 674.75 |
| 1488412800000 | 672.39 |
| 1488499200000 | 670.24 |
| 1488758400000 | 669.87 |
| 1488844800000 | 669.58 |
| 1488931200000 | 665.48 |
| 1489017600000 | 665.13 |
| 1489104000000 | 676.19 |
| 1489363200000 | 674.3 |
| 1489449600000 | 668.78 |
| 1489536000000 | 667.82 |
| 1489622400000 | 677.23 |
| 1489708800000 | 674 |
| 1489968000000 | 675.29 |
| 1490054400000 | 680.6 |
| 1490140800000 | 671.89 |
| 1490227200000 | 670.22 |
| 1490313600000 | 677.67 |
| 1490572800000 | 670.02 |
| 1490659200000 | 681.82 |
| 1490745600000 | 680.5599 |
| 1490832000000 | 674.4 |
| 1490918400000 | 668.47 |
| 1491177600000 | 676.34 |
| 1491264000000 | 678.59 |
| 1491350400000 | 678.02 |
| 1491436800000 | 671.1799 |
| 1491523200000 | 675.76 |
| 1491782400000 | 681.52 |
| 1491868800000 | 687.36 |
| 1491955200000 | 682.84 |
| 1492041600000 | 679.41 |
| 1492473600000 | 688.54 |
| 1492560000000 | 687.15 |
| 1492646400000 | 683.39 |
| 1492732800000 | 684.95 |
| 1492992000000 | 690.53 |
| 1493078400000 | 687.21 |
| 1493164800000 | 690.95 |
| 1493251200000 | 690.08 |
| 1493337600000 | 686.3099 |
| 1493596800000 | 687.13 |
| 1493683200000 | 688.55 |
| 1493769600000 | 687.89 |
| 1493856000000 | 685.15 |
| 1493942400000 | 685.1 |
| 1494201600000 | 699 |
| 1494288000000 | 690.52 |
| 1494374400000 | 688.95 |
| 1494460800000 | 684.39 |
| 1494547200000 | 685.44 |
| 1494806400000 | 687.21 |
| 1494892800000 | 687.73 |
| 1494979200000 | 689.51 |
| 1495065600000 | 681.16 |
| 1495152000000 | 678.26 |
| 1495411200000 | 684.04 |
| 1495497600000 | 679.97 |
| 1495584000000 | 677.51 |
| 1495670400000 | 679.79 |
| 1495756800000 | 676.6 |
| 1496016000000 | 674.27 |
| 1496102400000 | 677.27 |
| 1496188800000 | 669.75 |
| 1496275200000 | 678.89 |
| 1496361600000 | 692.82 |
| 1496620800000 | 690.8 |
| 1496707200000 | 691.94 |
| 1496793600000 | 690.95 |
| 1496880000000 | 676.21 |
| 1496966400000 | 665.88 |
| 1497225600000 | 669.15 |
| 1497312000000 | 667.6 |
| 1497398400000 | 675.6 |
| 1497484800000 | 668.15 |
| 1497571200000 | 671.6 |
| 1497830400000 | 672.77 |
| 1497916800000 | 675.23 |
| 1498003200000 | 671.58 |
| 1498089600000 | 671.67 |
| 1498176000000 | 675.57 |
| 1498435200000 | 673.2 |
| 1498521600000 | 668.78 |
| 1498608000000 | 668.03 |
| 1498694400000 | 674.24 |
| 1498780800000 | 667.65 |
| 1499040000000 | 658.53 |
| 1499126400000 | 655.59 |
| 1499212800000 | 656.5599 |
| 1499299200000 | 656.46 |
| 1499385600000 | 644.38 |
| 1499644800000 | 641.15 |
| 1499731200000 | 647.75 |
| 1499817600000 | 654.38 |
| 1499904000000 | 656.88 |
| 1499990400000 | 667.03 |
| 1500249600000 | 665.0599 |
| 1500336000000 | 663.53 |
| 1500422400000 | 673.01 |
| 1500508800000 | 675.97 |
| 1500595200000 | 675.6 |
| 1500854400000 | 676.42 |
| 1500940800000 | 672.1799 |
| 1501027200000 | 670.02 |
| 1501113600000 | 675.02 |
| 1501200000000 | 677.72 |
| 1501459200000 | 679.6799 |
| 1501545600000 | 690.22 |
| 1501632000000 | 686.78 |
| 1501718400000 | 691.73 |
| 1501804800000 | 688.42 |
| 1502064000000 | 691.36 |
| 1502150400000 | 688.28 |
| 1502236800000 | 683.38 |
| 1502323200000 | 683.6 |
| 1502409600000 | 683.41 |
| 1502668800000 | 678.54 |
| 1502755200000 | 679.92 |
| 1502841600000 | 679.62 |
| 1502928000000 | 682.48 |
| 1503014400000 | 683.96 |
| 1503273600000 | 679.85 |
| 1503360000000 | 675.74 |
| 1503446400000 | 679.5 |
| 1503532800000 | 668.37 |
| 1503619200000 | 670.76 |
| 1503878400000 | 675.61 |
| 1503964800000 | 674.4299 |
| 1504051200000 | 666.33 |
| 1504137600000 | 672.75 |
| 1504224000000 | 674.7 |
| 1504483200000 | 666.54 |
| 1504569600000 | 666.85 |
| 1504656000000 | 661.11 |
| 1504742400000 | 667.09 |
| 1504828800000 | 672.65 |
| 1505088000000 | 675.05 |
| 1505174400000 | 675.05 |
| 1505260800000 | 676.66 |
| 1505347200000 | 676.29 |
| 1505433600000 | 671.74 |
| 1505692800000 | 667.76 |
| 1505779200000 | 670.65 |
| 1505865600000 | 675.77 |
| 1505952000000 | 675.8 |
| 1506038400000 | 675.09 |
| 1506297600000 | 675.38 |
| 1506384000000 | 675.82 |
| 1506470400000 | 675.66 |
| 1506556800000 | 678.75 |
| 1506643200000 | 676.52 |
| 1506902400000 | 673.9299 |
| 1506988800000 | 676.5 |
| 1507075200000 | 676.91 |
| 1507161600000 | 683.47 |
| 1507248000000 | 679.84 |
| 1507507200000 | 680.79 |
| 1507593600000 | 682.16 |
| 1507680000000 | 685.76 |
| 1507766400000 | 693.45 |
| 1507852800000 | 699.57 |
| 1508112000000 | 697.98 |
| 1508198400000 | 690.73 |
| 1508284800000 | 691.42 |
| 1508371200000 | 695.13 |
| 1508457600000 | 689.0599 |
| 1508716800000 | 685.89 |
| 1508803200000 | 684.44 |
| 1508889600000 | 674.07 |
| 1508976000000 | 670.67 |
| 1509062400000 | 678.52 |
| 1509321600000 | 680.71 |
| 1509408000000 | 682.92 |
| 1509494400000 | 682.5 |
| 1509580800000 | 688.46 |
| 1509667200000 | 685.1799 |
| 1509926400000 | 686.95 |
| 1510012800000 | 699.39 |
| 1510099200000 | 702.36 |
| 1510185600000 | 697.1 |
| 1510272000000 | 689 |
| 1510531200000 | 680.85 |
| 1510617600000 | 676.1 |
| 1510704000000 | 672.73 |
| 1510790400000 | 682.29 |
| 1510876800000 | 682.83 |
| 1511136000000 | 682.26 |
| 1511222400000 | 681.54 |
| 1511308800000 | 689.36 |
| 1511395200000 | 691.92 |
| 1511481600000 | 693.6799 |
| 1511740800000 | 694.76 |
| 1511827200000 | 694.16 |
| 1511913600000 | 700.49 |
| 1512000000000 | 708.67 |
| 1512086400000 | 708.14 |
| 1512345600000 | 703.97 |
| 1512432000000 | 708.49 |
| 1512518400000 | 700.02 |
| 1512604800000 | 708.9 |
| 1512691200000 | 703.86 |
| 1512950400000 | 702.62 |
| 1513036800000 | 698.98 |
| 1513123200000 | 701.75 |
| 1513209600000 | 707.44 |
| 1513296000000 | 704.95 |
| 1513555200000 | 711.83 |
| 1513641600000 | 703.6799 |
| 1513728000000 | 698.73 |
| 1513814400000 | 699.64 |
| 1513900800000 | 702.59 |
| 1514332800000 | 706.52 |
| 1514419200000 | 707.83 |
| 1514505600000 | 707.75 |
| 1514851200000 | 712.78 |
| 1514937600000 | 711.96 |
| 1515024000000 | 724.54 |
| 1515110400000 | 723.3099 |
| 1515369600000 | 724.44 |
| 1515456000000 | 724.69 |
| 1515542400000 | 733.07 |
| 1515628800000 | 731.4 |
| 1515715200000 | 725.38 |
| 1515974400000 | 732.71 |
| 1516060800000 | 735.19 |
| 1516147200000 | 730.92 |
| 1516233600000 | 724.85 |
| 1516320000000 | 729.71 |
| 1516579200000 | 728.16 |
| 1516665600000 | 735.5 |
| 1516752000000 | 740.34 |
| 1516838400000 | 745.4 |
| 1516924800000 | 746.05 |
| 1517184000000 | 750.79 |
| 1517270400000 | 738.58 |
| 1517356800000 | 731.22 |
| 1517443200000 | 739.12 |
| 1517529600000 | 735.15 |
| 1517788800000 | 728.79 |
| 1517875200000 | 702.49 |
| 1517961600000 | 706.87 |
| 1518048000000 | 714.23 |
| 1518134400000 | 703.15 |
| 1518393600000 | 704.4 |
| 1518480000000 | 708.53 |
| 1518566400000 | 714.45 |
| 1518652800000 | 727.35 |
| 1518739200000 | 737.8099 |
| 1518998400000 | 749.12 |
| 1519084800000 | 744.21 |
| 1519171200000 | 735.39 |
| 1519257600000 | 741.4299 |
| 1519344000000 | 738.5599 |
| 1519603200000 | 739.99 |
| 1519689600000 | 733.65 |
| 1519776000000 | 734.36 |
| 1519862400000 | 722.15 |
| 1519948800000 | 713.41 |
| 1520208000000 | 709.72 |
| 1520294400000 | 720.22 |
| 1520380800000 | 724.85 |
| 1520467200000 | 727.3 |
| 1520553600000 | 722.71 |
| 1520812800000 | 729.5599 |
| 1520899200000 | 736.96 |
| 1520985600000 | 734.59 |
| 1521072000000 | 737.86 |
| 1521158400000 | 735.2 |
| 1521417600000 | 727.13 |
| 1521504000000 | 721.66 |
| 1521590400000 | 721.64 |
| 1521676800000 | 735.16 |
| 1521763200000 | 710.23 |
| 1522022400000 | 711.01 |
| 1522108800000 | 724.9 |
| 1522195200000 | 722.23 |
| 1522281600000 | 728.5 |
| 1522713600000 | 725.67 |
| 1522800000000 | 728.86 |
| 1522886400000 | 730.22 |
| 1522972800000 | 736.03 |
| 1523232000000 | 735.45 |
| 1523318400000 | 735.35 |
| 1523404800000 | 719.64 |
| 1523491200000 | 724.3 |
| 1523577600000 | 719.9 |
| 1523836800000 | 727.92 |
| 1523923200000 | 734.1799 |
| 1524009600000 | 749.0599 |
| 1524096000000 | 747.17 |
| 1524182400000 | 745.7 |
| 1524441600000 | 740.69 |
| 1524528000000 | 738.21 |
| 1524614400000 | 733.27 |
| 1524700800000 | 728.58 |
| 1524787200000 | 735.39 |
| 1525046400000 | 733.36 |
| 1525132800000 | 728.54 |
| 1525219200000 | 729.42 |
| 1525305600000 | 736.17 |
| 1525392000000 | 735.07 |
| 1525651200000 | 733.72 |
| 1525737600000 | 740.62 |
| 1525824000000 | 735.39 |
| 1525910400000 | 736.07 |
| 1525996800000 | 748.8 |
| 1526256000000 | 754.66 |
| 1526342400000 | 746.62 |
| 1526428800000 | 750.7 |
| 1526515200000 | 749.46 |
| 1526601600000 | 752.26 |
| 1526860800000 | 747.54 |
| 1526947200000 | 749.09 |
| 1527033600000 | 758.73 |
| 1527120000000 | 762.61 |
| 1527206400000 | 761.1799 |
| 1527465600000 | 760.35 |
| 1527552000000 | 760.98 |
| 1527638400000 | 754.03 |
| 1527724800000 | 751.3099 |
| 1527811200000 | 744.99 |
| 1528070400000 | 753.1799 |
| 1528156800000 | 749.27 |
| 1528243200000 | 752.49 |
| 1528329600000 | 747.83 |
| 1528416000000 | 751.24 |
| 1528675200000 | 756.52 |
| 1528761600000 | 760.96 |
| 1528848000000 | 766.66 |
| 1528934400000 | 759.24 |
| 1529020800000 | 763.13 |
| 1529280000000 | 762.28 |
| 1529366400000 | 751.42 |
| 1529452800000 | 756.8 |
| 1529539200000 | 760.02 |
| 1529625600000 | 763.71 |
| 1529884800000 | 763.91 |
| 1529971200000 | 756.86 |
| 1530057600000 | 754.78 |
| 1530144000000 | 751.82 |
| 1530230400000 | 752.14 |
| 1530489600000 | 732.57 |
| 1530576000000 | 728.65 |
| 1530662400000 | 729.44 |
| 1530748800000 | 722.84 |
| 1530835200000 | 725.6799 |
| 1531094400000 | 735.46 |
| 1531180800000 | 731.26 |
| 1531267200000 | 721.1799 |
| 1531353600000 | 713.84 |
| 1531440000000 | 723.17 |
| 1531699200000 | 723.14 |
| 1531785600000 | 722.8 |
| 1531872000000 | 720.89 |
| 1531958400000 | 722.2 |
| 1532044800000 | 716.15 |
| 1532304000000 | 714.05 |
| 1532390400000 | 713.44 |
| 1532476800000 | 711.44 |
| 1532563200000 | 716.14 |
| 1532649600000 | 721.36 |
| 1532908800000 | 718.88 |
| 1532995200000 | 707.59 |
| 1533081600000 | 711.75 |
| 1533168000000 | 711.28 |
| 1533254400000 | 706.97 |
| 1533513600000 | 709.62 |
| 1533600000000 | 724.39 |
| 1533686400000 | 720.15 |
| 1533772800000 | 719.69 |
| 1533859200000 | 722.0599 |
| 1534118400000 | 714.74 |
| 1534204800000 | 729.94 |
| 1534291200000 | 730.73 |
| 1534377600000 | 729.77 |
| 1534464000000 | 736.4299 |
| 1534723200000 | 736.0599 |
| 1534809600000 | 730.59 |
| 1534896000000 | 741.46 |
| 1534982400000 | 737.39 |
| 1535068800000 | 747.14 |
| 1535328000000 | 753.45 |
| 1535414400000 | 749.49 |
| 1535500800000 | 749.12 |
| 1535587200000 | 755.46 |
| 1535673600000 | 761.67 |
| 1535932800000 | 765.32 |
| 1536019200000 | 760.2 |
| 1536105600000 | 754.45 |
| 1536192000000 | 755.32 |
| 1536278400000 | 750.0599 |
| 1536537600000 | 751.51 |
| 1536624000000 | 752.04 |
| 1536710400000 | 757.15 |
| 1536796800000 | 756.49 |
| 1536883200000 | 756.2 |
| 1537142400000 | 756.99 |
| 1537228800000 | 765.61 |
| 1537315200000 | 773.79 |
| 1537401600000 | 771.63 |
| 1537488000000 | 773.3099 |
| 1537747200000 | 773.16 |
| 1537833600000 | 777.27 |
| 1537920000000 | 782.62 |
| 1538006400000 | 771.02 |
| 1538092800000 | 770.2 |
| 1538352000000 | 765.96 |
| 1538438400000 | 770.27 |
| 1538524800000 | 774.35 |
| 1538611200000 | 763.52 |
| 1538697600000 | 765.32 |
| 1538956800000 | 763.04 |
| 1539043200000 | 751.13 |
| 1539129600000 | 760.76 |
| 1539216000000 | 741.09 |
| 1539302400000 | 739.9299 |
| 1539561600000 | 738.1 |
| 1539648000000 | 735.22 |
| 1539734400000 | 750.72 |
| 1539820800000 | 746.65 |
| 1539907200000 | 746.97 |
| 1540166400000 | 753.88 |
| 1540252800000 | 744.35 |
| 1540339200000 | 743.59 |
| 1540425600000 | 716.13 |
| 1540512000000 | 705.39 |
| 1540771200000 | 691.38 |
| 1540857600000 | 694.59 |
| 1540944000000 | 701.71 |
| 1541030400000 | 696.78 |
| 1541116800000 | 712.6799 |
| 1541376000000 | 705.24 |
| 1541462400000 | 715.72 |
| 1541548800000 | 715.3099 |
| 1541635200000 | 724.86 |
| 1541721600000 | 715.49 |
| 1541980800000 | 703.29 |
| 1542067200000 | 684.8099 |
| 1542153600000 | 682.41 |
| 1542240000000 | 691.87 |
| 1542326400000 | 684.84 |
| 1542585600000 | 688.46 |
| 1542672000000 | 675.97 |
| 1542758400000 | 665.97 |
| 1542844800000 | 674.39 |
| 1542931200000 | 673.72 |
| 1543190400000 | 673.7 |
| 1543276800000 | 679.38 |
| 1543363200000 | 686.41 |
| 1543449600000 | 695.82 |
| 1543536000000 | 699.11 |
| 1543795200000 | 704.62 |
| 1543881600000 | 693.9299 |
| 1543968000000 | 688.73 |
| 1544054400000 | 676.3 |
| 1544140800000 | 687.38 |
| 1544400000000 | 666.59 |
| 1544486400000 | 660.49 |
| 1544572800000 | 678.63 |
| 1544659200000 | 685.37 |
| 1544745600000 | 672.77 |
| 1545004800000 | 672.6799 |
| 1545091200000 | 653.98 |
| 1545177600000 | 653.79 |
| 1545264000000 | 637.89 |
| 1545350400000 | 633.48 |
| 1545609600000 | 636.61 |
| 1545868800000 | 643.61 |
| 1545955200000 | 644.16 |
| 1546214400000 | 648.09 |
| 1546387200000 | 651.3099 |
| 1546473600000 | 665.89 |
| 1546560000000 | 653.54 |
| 1546819200000 | 681.46 |
| 1546905600000 | 682.21 |
| 1546992000000 | 693.55 |
| 1547078400000 | 692.6799 |
| 1547164800000 | 687.58 |
| 1547424000000 | 690.82 |
| 1547510400000 | 698.65 |
| 1547596800000 | 699.25 |
| 1547683200000 | 703.88 |
| 1547769600000 | 705.53 |
| 1548028800000 | 698.44 |
| 1548115200000 | 690.77 |
| 1548201600000 | 689.4299 |
| 1548288000000 | 695.52 |
| 1548374400000 | 699.24 |
| 1548633600000 | 689.8 |
| 1548720000000 | 690.48 |
| 1548806400000 | 691.16 |
| 1548892800000 | 692.78 |
| 1548979200000 | 692.15 |
| 1549238400000 | 693.22 |
| 1549324800000 | 694.64 |
| 1549411200000 | 687.41 |
| 1549497600000 | 674.8 |
| 1549584000000 | 669.76 |
| 1549843200000 | 665.74 |
| 1549929600000 | 671.67 |
| 1550016000000 | 679.23 |
| 1550102400000 | 682.7 |
| 1550188800000 | 668.73 |
| 1550448000000 | 679.05 |
| 1550534400000 | 682.98 |
| 1550620800000 | 684.85 |
| 1550707200000 | 691.76 |
| 1550793600000 | 688.96 |
| 1551052800000 | 691.98 |
| 1551139200000 | 689.63 |
| 1551225600000 | 684.62 |
| 1551312000000 | 680.4 |
| 1551398400000 | 678.97 |
| 1551657600000 | 684.1799 |
| 1551744000000 | 678.85 |
| 1551830400000 | 681.08 |
| 1551916800000 | 676.25 |
| 1552003200000 | 665.34 |
| 1552262400000 | 667.99 |
| 1552348800000 | 679.0599 |
| 1552435200000 | 678.4 |
| 1552521600000 | 677.8 |
| 1552608000000 | 687.39 |
| 1552867200000 | 685.16 |
| 1552953600000 | 682.45 |
| 1553040000000 | 686.17 |
| 1553126400000 | 689.67 |
| 1553212800000 | 700.64 |
| 1553472000000 | 679.33 |
| 1553558400000 | 700.86 |
| 1553644800000 | 709.45 |
| 1553731200000 | 698.44 |
| 1553817600000 | 704 |
| 1554076800000 | 704.78 |
| 1554163200000 | 692.78 |
| 1554249600000 | 697.23 |
| 1554336000000 | 693.45 |
| 1554422400000 | 696.41 |
| 1554681600000 | 699.05 |
| 1554768000000 | 700.85 |
| 1554854400000 | 695.74 |
| 1554940800000 | 692.04 |
| 1555027200000 | 688.99 |
| 1555286400000 | 694.46 |
| 1555372800000 | 693.42 |
| 1555459200000 | 690.41 |
| 1555545600000 | 683.32 |
| 1555977600000 | 693.21 |
| 1556064000000 | 699.12 |
| 1556150400000 | 703.64 |
| 1556236800000 | 709.07 |
| 1556496000000 | 707.58 |
| 1556582400000 | 709.82 |
| 1556668800000 | 711.32 |
| 1556755200000 | 708.72 |
| 1556841600000 | 711.01 |
| 1557100800000 | 711.4299 |
| 1557187200000 | 712.55 |
| 1557273600000 | 706.25 |
| 1557360000000 | 702.89 |
| 1557446400000 | 704.86 |
| 1557705600000 | 703.58 |
| 1557792000000 | 692.4 |
| 1557878400000 | 694.22 |
| 1557964800000 | 689.86 |
| 1558051200000 | 702.8 |
| 1558310400000 | 702.57 |
| 1558396800000 | 688.7 |
| 1558483200000 | 683.38 |
| 1558569600000 | 689.98 |
| 1558656000000 | 686.16 |
| 1558915200000 | 683.73 |
| 1559001600000 | 691.62 |
| 1559088000000 | 681.58 |
| 1559174400000 | 667.88 |
| 1559260800000 | 670.64 |
| 1559520000000 | 666.83 |
| 1559606400000 | 658.67 |
| 1559692800000 | 676.01 |
| 1559779200000 | 674.34 |
| 1559865600000 | 680.83 |
| 1560124800000 | 686.22 |
| 1560211200000 | 691.38 |
| 1560297600000 | 695.92 |
| 1560384000000 | 689.47 |
| 1560470400000 | 689.3099 |
| 1560729600000 | 684.46 |
| 1560816000000 | 682.19 |
| 1560902400000 | 692.21 |
| 1560988800000 | 702.9299 |
| 1561075200000 | 688.15 |
| 1561334400000 | 688.4299 |
| 1561420800000 | 687.32 |
| 1561507200000 | 678.4 |
| 1561593600000 | 681.32 |
| 1561680000000 | 679.65 |
| 1561939200000 | 689.75 |
| 1562025600000 | 698.39 |
| 1562112000000 | 702 |
| 1562198400000 | 709.0599 |
| 1562284800000 | 702.48 |
| 1562544000000 | 693.37 |
| 1562630400000 | 692.33 |
| 1562716800000 | 693.53 |
| 1562803200000 | 698.84 |
| 1562889600000 | 691.27 |
| 1563148800000 | 687.25 |
| 1563235200000 | 680.7 |
| 1563321600000 | 677.75 |
| 1563408000000 | 662.54 |
| 1563494400000 | 674.5599 |
| 1563753600000 | 665.88 |
| 1563840000000 | 670.49 |
| 1563926400000 | 673.0599 |
| 1564012800000 | 674.04 |
| 1564099200000 | 682.3 |
| 1564358400000 | 682.03 |
| 1564444800000 | 683.5 |
| 1564531200000 | 676.27 |
| 1564617600000 | 678.78 |
| 1564704000000 | 675.53 |
| 1564963200000 | 665.86 |
| 1565049600000 | 662.03 |
| 1565136000000 | 664.6799 |
| 1565222400000 | 674.67 |
| 1565308800000 | 684.38 |
| 1565568000000 | 686.89 |
| 1565654400000 | 676.19 |
| 1565740800000 | 684.76 |
| 1565827200000 | 669.82 |
| 1565913600000 | 667.52 |
| 1566172800000 | 673.1799 |
| 1566259200000 | 682.99 |
| 1566345600000 | 686.41 |
| 1566432000000 | 686.5599 |
| 1566518400000 | 690.19 |
| 1566777600000 | 678.29 |
| 1566864000000 | 684.95 |
| 1566950400000 | 681.74 |
| 1567036800000 | 677.95 |
| 1567123200000 | 685.64 |
| 1567382400000 | 679.1799 |
| 1567468800000 | 685.23 |
| 1567555200000 | 681.25 |
| 1567641600000 | 691.83 |
| 1567728000000 | 691.0599 |
| 1567987200000 | 697.08 |
| 1568073600000 | 689.96 |
| 1568160000000 | 696.63 |
| 1568246400000 | 705.1799 |
| 1568332800000 | 710.2 |
| 1568592000000 | 710.2 |
| 1568678400000 | 718.41 |
| 1568764800000 | 714.1 |
| 1568851200000 | 722.7 |
| 1568937600000 | 721.26 |
| 1569196800000 | 724.08 |
| 1569283200000 | 728.8 |
| 1569369600000 | 728.48 |
| 1569456000000 | 722.83 |
| 1569542400000 | 714.19 |
| 1569801600000 | 715.5599 |
| 1569888000000 | 725.86 |
| 1569974400000 | 718.82 |
| 1570060800000 | 709.47 |
| 1570147200000 | 717.03 |
| 1570406400000 | 722.6799 |
| 1570492800000 | 724.07 |
| 1570579200000 | 711.99 |
| 1570665600000 | 705.22 |
| 1570752000000 | 704.65 |
| 1571011200000 | 705.35 |
| 1571097600000 | 706.7 |
| 1571184000000 | 717.07 |
| 1571270400000 | 712.92 |
| 1571356800000 | 713.8099 |
| 1571616000000 | 714.58 |
| 1571702400000 | 713.99 |
| 1571788800000 | 717.51 |
| 1571875200000 | 718.83 |
| 1571961600000 | 720.62 |
| 1572220800000 | 721.91 |
| 1572307200000 | 719.35 |
| 1572393600000 | 720.5 |
| 1572480000000 | 717.12 |
| 1572566400000 | 717.9299 |
| 1572825600000 | 715.71 |
| 1572912000000 | 721.23 |
| 1572998400000 | 722.99 |
| 1573084800000 | 724.12 |
| 1573171200000 | 730.67 |
| 1573430400000 | 735.69 |
| 1573516800000 | 742.11 |
| 1573603200000 | 734.95 |
| 1573689600000 | 732.29 |
| 1573776000000 | 741.63 |
| 1574035200000 | 741.53 |
| 1574121600000 | 747.09 |
| 1574208000000 | 750.34 |
| 1574294400000 | 746.44 |
| 1574380800000 | 746.12 |
| 1574640000000 | 753.65 |
| 1574726400000 | 749.03 |
| 1574812800000 | 746.36 |
| 1574899200000 | 746.11 |
| 1574985600000 | 742.36 |
| 1575244800000 | 753.17 |
| 1575331200000 | 750.19 |
| 1575417600000 | 747.87 |
| 1575504000000 | 754.41 |
| 1575590400000 | 755.57 |
| 1575849600000 | 757.77 |
| 1575936000000 | 755.8 |
| 1576022400000 | 755.98 |
| 1576108800000 | 754.03 |
| 1576195200000 | 758.9 |
| 1576454400000 | 764.72 |
| 1576540800000 | 767.61 |
| 1576627200000 | 762.38 |
| 1576713600000 | 759.78 |
| 1576800000000 | 758.4 |
| 1577059200000 | 763.09 |
| 1577145600000 | 766.19 |
| 1577404800000 | 768.02 |
| 1577664000000 | 769.57 |
| 1577750400000 | 770.4299 |
| 1577923200000 | 773.53 |
| 1578009600000 | 774.26 |
| 1578268800000 | 757.89 |
| 1578355200000 | 773.66 |
| 1578441600000 | 761.47 |
| 1578528000000 | 771.38 |
| 1578614400000 | 774.69 |
| 1578873600000 | 772.58 |
| 1578960000000 | 769.38 |
| 1579046400000 | 756.71 |
| 1579132800000 | 756.72 |
| 1579219200000 | 756.63 |
| 1579478400000 | 759.32 |
| 1579564800000 | 754.94 |
| 1579651200000 | 763 |
| 1579737600000 | 759.3099 |
| 1579824000000 | 754.62 |
| 1580083200000 | 746.59 |
| 1580169600000 | 737.71 |
| 1580256000000 | 745.29 |
| 1580342400000 | 743.74 |
| 1580428800000 | 755.55 |
| 1580688000000 | 746.94 |
| 1580774400000 | 748.35 |
| 1580860800000 | 749.13 |
| 1580947200000 | 758 |
| 1581033600000 | 754.6 |
| 1581292800000 | 751.77 |
| 1581379200000 | 751.1799 |
| 1581465600000 | 750.39 |
| 1581552000000 | 748.51 |
| 1581638400000 | 741.97 |
| 1581897600000 | 733.87 |
| 1581984000000 | 721.85 |
| 1582070400000 | 711.28 |
| 1582156800000 | 703.25 |
| 1582243200000 | 700.32 |
| 1582502400000 | 704.71 |
| 1582588800000 | 677.26 |
| 1582675200000 | 669.24 |
| 1582761600000 | 656.78 |
| 1582848000000 | 644.54 |
| 1583107200000 | 660.3099 |
| 1583193600000 | 653.42 |
| 1583280000000 | 656.27 |
| 1583366400000 | 664.32 |
| 1583452800000 | 656.42 |
| 1583712000000 | 632.75 |
| 1583798400000 | 640.99 |
| 1583884800000 | 618.72 |
| 1583971200000 | 583.85 |
| 1584057600000 | 552.87 |
| 1584316800000 | 543.61 |
| 1584403200000 | 554.1 |
| 1584489600000 | 538.34 |
| 1584576000000 | 539.9 |
| 1584662400000 | 534.17 |
| 1584921600000 | 533.61 |
| 1585008000000 | 550.53 |
| 1585094400000 | 586.57 |
| 1585180800000 | 581.66 |
| 1585267200000 | 610.61 |
| 1585526400000 | 613.46 |
| 1585612800000 | 607.92 |
| 1585699200000 | 601.66 |
| 1585785600000 | 582.23 |
| 1585872000000 | 579.87 |
| 1586131200000 | 594.15 |
| 1586217600000 | 608.37 |
| 1586304000000 | 631.84 |
| 1586390400000 | 629.77 |
| 1586822400000 | 647.71 |
| 1586908800000 | 646.79 |
| 1586995200000 | 646.44 |
| 1587081600000 | 665.05 |
| 1587340800000 | 660.45 |
| 1587427200000 | 638.2 |
| 1587513600000 | 635.17 |
| 1587600000000 | 650.11 |
| 1587686400000 | 651.63 |
| 1587945600000 | 657.67 |
| 1588032000000 | 668.5 |
| 1588118400000 | 672.5 |
| 1588204800000 | 676.3 |
| 1588291200000 | 660.5 |
| 1588550400000 | 659.26 |
| 1588636800000 | 662.6799 |
| 1588723200000 | 667.28 |
| 1588809600000 | 672.13 |
| 1588896000000 | 676.21 |
| 1589155200000 | 664.45 |
| 1589241600000 | 659.89 |
| 1589328000000 | 655.88 |
| 1589414400000 | 643.69 |
| 1589500800000 | 652.7 |
| 1589760000000 | 683.95 |
| 1589846400000 | 685.75 |
| 1589932800000 | 706.13 |
| 1590019200000 | 696.37 |
| 1590105600000 | 688.9299 |
| 1590364800000 | 711.42 |
| 1590451200000 | 724.07 |
| 1590537600000 | 720.95 |
| 1590624000000 | 749.09 |
| 1590710400000 | 746.61 |
| 1590969600000 | 748.76 |
| 1591056000000 | 756.6 |
| 1591142400000 | 762.77 |
| 1591228800000 | 764.48 |
| 1591315200000 | 752.21 |
| 1591574400000 | 768 |
| 1591660800000 | 767.99 |
| 1591747200000 | 778.21 |
| 1591833600000 | 765.15 |
| 1591920000000 | 751.64 |
| 1592179200000 | 727.76 |
| 1592265600000 | 760.57 |
| 1592352000000 | 756.92 |
| 1592438400000 | 755.87 |
| 1592524800000 | 753.47 |
| 1592784000000 | 758.13 |
| 1592870400000 | 770.95 |
| 1592956800000 | 757.02 |
| 1593043200000 | 737.1 |
| 1593129600000 | 745.28 |
| 1593388800000 | 723.26 |
| 1593475200000 | 738.08 |
| 1593561600000 | 728.37 |
| 1593648000000 | 733.0599 |
| 1593734400000 | 734.86 |
| 1593993600000 | 750.47 |
| 1594080000000 | 753.27 |
| 1594166400000 | 739.08 |
| 1594252800000 | 729.48 |
| 1594339200000 | 724.54 |
| 1594598400000 | 740.03 |
| 1594684800000 | 732.6 |
| 1594771200000 | 754.7 |
| 1594857600000 | 747.51 |
| 1594944000000 | 738.9 |
| 1595203200000 | 740.48 |
| 1595289600000 | 745.59 |
| 1595376000000 | 743.48 |
| 1595462400000 | 744.22 |
| 1595548800000 | 749.1 |
| 1595808000000 | 747.35 |
| 1595894400000 | 748.14 |
| 1595980800000 | 738.22 |
| 1596067200000 | 738.95 |
| 1596153600000 | 709.38 |
| 1596412800000 | 720.62 |
| 1596499200000 | 742.71 |
| 1596585600000 | 753.21 |
| 1596672000000 | 744.91 |
| 1596758400000 | 738.4 |
| 1597017600000 | 739.44 |
| 1597104000000 | 753.0599 |
| 1597190400000 | 757.02 |
| 1597276800000 | 768.98 |
| 1597363200000 | 771.49 |
| 1597622400000 | 763.66 |
| 1597708800000 | 777.49 |
| 1597795200000 | 781.36 |
| 1597881600000 | 770.86 |
| 1597968000000 | 773.04 |
| 1598227200000 | 773.94 |
| 1598313600000 | 778.29 |
| 1598400000000 | 782.72 |
| 1598486400000 | 778.6799 |
| 1598572800000 | 781.3 |
| 1598832000000 | 780.84 |
| 1598918400000 | 776.62 |
| 1599004800000 | 778.88 |
| 1599091200000 | 781.47 |
| 1599177600000 | 769.59 |
| 1599436800000 | 776.15 |
| 1599523200000 | 792.61 |
| 1599609600000 | 779.19 |
| 1599696000000 | 782.5 |
| 1599782400000 | 793.46 |
| 1600041600000 | 807.77 |
| 1600128000000 | 810.09 |
| 1600214400000 | 818.97 |
| 1600300800000 | 819.17 |
| 1600387200000 | 835.65 |
| 1600646400000 | 832.65 |
| 1600732800000 | 830.47 |
| 1600819200000 | 815.65 |
| 1600905600000 | 792.19 |
| 1600992000000 | 789.25 |
| 1601251200000 | 813.09 |
| 1601337600000 | 816.09 |
| 1601424000000 | 793.76 |
| 1601510400000 | 794.27 |
| 1601596800000 | 789.34 |
| 1601856000000 | 804.14 |
| 1601942400000 | 813.2 |
| 1602028800000 | 809.23 |
| 1602115200000 | 815.49 |
| 1602201600000 | 813.53 |
| 1602460800000 | 812.63 |
| 1602547200000 | 816.33 |
| 1602633600000 | 821.62 |
| 1602720000000 | 815.09 |
| 1602806400000 | 809.66 |
| 1603065600000 | 827.5 |
| 1603152000000 | 809.65 |
| 1603238400000 | 820.17 |
| 1603324800000 | 815.9 |
| 1603411200000 | 828.85 |
| 1603670400000 | 823.34 |
| 1603756800000 | 810.03 |
| 1603843200000 | 798.13 |
| 1603929600000 | 791.91 |
| 1604016000000 | 770.35 |
| 1604275200000 | 785.46 |
| 1604361600000 | 790.26 |
| 1604448000000 | 796.29 |
| 1604534400000 | 804.26 |
| 1604620800000 | 806.26 |
| 1604880000000 | 805.92 |
| 1604966400000 | 840.22 |
| 1605052800000 | 857.38 |
| 1605139200000 | 834.05 |
| 1605225600000 | 812.33 |
| 1605484800000 | 838.64 |
| 1605571200000 | 853.89 |
| 1605657600000 | 847.29 |
| 1605744000000 | 842.23 |
| 1605830400000 | 847.5 |
| 1606089600000 | 841.92 |
| 1606176000000 | 858.32 |
| 1606262400000 | 857.79 |
| 1606348800000 | 870.26 |
| 1606435200000 | 872.94 |
| 1606694400000 | 849.02 |
| 1606780800000 | 856.26 |
| 1606867200000 | 862.94 |
| 1606953600000 | 867.05 |
| 1607040000000 | 859.33 |
| 1607299200000 | 852.04 |
| 1607385600000 | 845.46 |
| 1607472000000 | 844.4 |
| 1607558400000 | 831.9299 |
| 1607644800000 | 831.86 |
| 1607904000000 | 838.25 |
| 1607990400000 | 838.24 |
| 1608076800000 | 847.85 |
| 1608163200000 | 839.45 |
| 1608249600000 | 838.5599 |
| 1608508800000 | 832.47 |
| 1608595200000 | 824.5599 |
| 1608681600000 | 819.2 |
| 1608768000000 | 825.05 |
| 1609113600000 | 825.58 |
| 1609200000000 | 836.21 |
| 1609286400000 | 826.41 |
| 1609372800000 | 825.12 |
| 1609718400000 | 814.28 |
| 1609804800000 | 815.54 |
| 1609891200000 | 819.02 |
| 1609977600000 | 821.62 |
| 1610064000000 | 831.26 |
| 1610323200000 | 823.11 |
| 1610409600000 | 827.2 |
| 1610496000000 | 816.17 |
| 1610582400000 | 838.44 |
| 1610668800000 | 824.23 |
| 1610928000000 | 812.55 |
| 1611014400000 | 822.14 |
| 1611100800000 | 821.53 |
| 1611187200000 | 837.1 |
| 1611273600000 | 828.34 |
| 1611532800000 | 828.4 |
| 1611619200000 | 830.29 |
| 1611705600000 | 836.46 |
| 1611792000000 | 848.8 |
| 1611878400000 | 848.76 |
| 1612137600000 | 854.06 |
| 1612224000000 | 868.08 |
| 1612310400000 | 891.17 |
| 1612396800000 | 883.82 |
| 1612483200000 | 924.86 |
| 1612742400000 | 935.55 |
| 1612828800000 | 932.21 |
| 1612915200000 | 938.93 |
| 1613001600000 | 935.41 |
| 1613088000000 | 945.8 |
| 1613347200000 | 947.72 |
| 1613433600000 | 934.93 |
| 1613520000000 | 934.63 |
| 1613606400000 | 924.77 |
| 1613692800000 | 916.76 |
| 1613952000000 | 934.72 |
| 1614038400000 | 929.86 |
| 1614124800000 | 924.54 |
| 1614211200000 | 946.07 |
| 1614297600000 | 897.49 |
| 1614556800000 | 932.21 |
| 1614643200000 | 922.9 |
| 1614729600000 | 936.45 |
| 1614816000000 | 927.87 |
| 1614902400000 | 922.68 |
| 1615161600000 | 924.57 |
| 1615248000000 | 945.22 |
| 1615334400000 | 944.84 |
| 1615420800000 | 951.48 |
| 1615507200000 | 950.13 |
| 1615766400000 | 955.63 |
| 1615852800000 | 956.46 |
| 1615939200000 | 956.68 |
| 1616025600000 | 967.87 |
| 1616112000000 | 971.96 |
| 1616371200000 | 961.48 |
| 1616457600000 | 948.12 |
| 1616544000000 | 916.89 |
| 1616630400000 | 922.74 |
| 1616716800000 | 931.69 |
| 1616976000000 | 917.38 |
| 1617062400000 | 911.12 |
| 1617148800000 | 897.26 |
| 1617235200000 | 893.32 |
| 1617667200000 | 903.92 |
| 1617753600000 | 913.9 |
| 1617840000000 | 908.3 |
| 1617926400000 | 915.03 |
| 1618185600000 | 914.99 |
| 1618272000000 | 917.78 |
| 1618358400000 | 923.23 |
| 1618444800000 | 929.31 |
| 1618531200000 | 931.33 |
| 1618790400000 | 939.37 |
| 1618876800000 | 915.13 |
| 1618963200000 | 893.56 |
| 1619049600000 | 907.52 |
| 1619136000000 | 903.43 |
| 1619395200000 | 907.97 |
| 1619481600000 | 897.89 |
| 1619568000000 | 892.9 |
| 1619654400000 | 893.31 |
| 1619740800000 | 899.39 |
| 1620000000000 | 900 |
| 1620086400000 | 897.81 |
| 1620172800000 | 899.25 |
| 1620259200000 | 904.88 |
| 1620345600000 | 916.68 |
| 1620604800000 | 923.56 |
| 1620691200000 | 909.53 |
| 1620777600000 | 894.74 |
| 1620864000000 | 871.26 |
| 1620950400000 | 873.23 |
| 1621209600000 | 863.47 |
| 1621296000000 | 877.54 |
| 1621382400000 | 859.53 |
| 1621468800000 | 869.48 |
| 1621555200000 | 881.05 |
| 1621814400000 | 887.79 |
| 1621900800000 | 897.01 |
| 1621987200000 | 900.36 |
| 1622073600000 | 894.58 |
| 1622160000000 | 918.81 |
| 1622419200000 | 907.38 |
| 1622505600000 | 909.96 |
| 1622592000000 | 919.21 |
| 1622678400000 | 911.24 |
| 1622764800000 | 914.3 |
| 1623024000000 | 924.2 |
| 1623110400000 | 923.04 |
| 1623196800000 | 912.96 |
| 1623283200000 | 913.62 |
| 1623369600000 | 908.6 |
| 1623628800000 | 907.48 |
| 1623715200000 | 916.89 |
| 1623801600000 | 918.33 |
| 1623888000000 | 900.39 |
| 1623974400000 | 895.01 |
| 1624233600000 | 876.6 |
| 1624320000000 | 894.97 |
| 1624406400000 | 898.39 |
| 1624492800000 | 898.82 |
| 1624579200000 | 906.55 |
| 1624838400000 | 901.62 |
| 1624924800000 | 896.19 |
| 1625011200000 | 893.47 |
| 1625097600000 | 890.54 |
| 1625184000000 | 902.85 |
| 1625443200000 | 903.91 |
| 1625529600000 | 902.84 |
| 1625616000000 | 898.82 |
| 1625702400000 | 895.22 |
| 1625788800000 | 892.84 |
| 1626048000000 | 903.94 |
| 1626134400000 | 905.83 |
| 1626220800000 | 923.99 |
| 1626307200000 | 919.07 |
| 1626393600000 | 916.69 |
| 1626652800000 | 905.4 |
| 1626739200000 | 881.99 |
| 1626825600000 | 889.94 |
| 1626912000000 | 896.24 |
| 1626998400000 | 894.54 |
| 1627257600000 | 905.79 |
| 1627344000000 | 920.64 |
| 1627430400000 | 904.63 |
| 1627516800000 | 906.3 |
| 1627603200000 | 886.65 |
| 1627862400000 | 908.59 |
| 1627948800000 | 910.26 |
| 1628035200000 | 906.1 |
| 1628121600000 | 910.14 |
| 1628208000000 | 910.4 |
| 1628467200000 | 910.17 |
| 1628553600000 | 910.09 |
| 1628640000000 | 911.45 |
| 1628726400000 | 925.06 |
| 1628812800000 | 921.41 |
| 1629072000000 | 915.4 |
| 1629158400000 | 908.74 |
| 1629244800000 | 913.6 |
| 1629331200000 | 908.47 |
| 1629417600000 | 896.87 |
| 1629676800000 | 917.85 |
| 1629763200000 | 925.27 |
| 1629849600000 | 914.62 |
| 1629936000000 | 918.45 |
| 1630022400000 | 914.61 |
| 1630281600000 | 923.76 |
| 1630368000000 | 918.61 |
| 1630454400000 | 934.12 |
| 1630540800000 | 939.58 |
| 1630627200000 | 953.73 |
| 1630886400000 | 967.08 |
| 1630972800000 | 965.38 |
| 1631059200000 | 969.39 |
| 1631145600000 | 963.95 |
| 1631232000000 | 973.87 |
| 1631491200000 | 978.03 |
| 1631577600000 | 986.62 |
| 1631664000000 | 978.16 |
| 1631750400000 | 977.67 |
| 1631836800000 | 983.2 |
| 1632096000000 | 982.58 |
| 1632182400000 | 971.15 |
| 1632268800000 | 966.68 |
| 1632355200000 | 967.19 |
| 1632441600000 | 983.96 |
| 1632700800000 | 981.66 |
| 1632787200000 | 983.41 |
| 1632873600000 | 959.96 |
| 1632960000000 | 971.85 |
| 1633046400000 | 954.58 |
| 1633305600000 | 963.71 |
| 1633392000000 | 943.2 |
| 1633478400000 | 940.85 |
| 1633564800000 | 945.31 |
| 1633651200000 | 963.05 |
| 1633910400000 | 954.73 |
| 1633996800000 | 939.03 |
| 1634083200000 | 948.57 |
| 1634169600000 | 956.34 |
| 1634256000000 | 971.22 |
| 1634515200000 | 968.23 |
| 1634601600000 | 965.27 |
| 1634688000000 | 964.1 |
| 1634774400000 | 963.88 |
| 1634860800000 | 955.5 |
| 1635120000000 | 944.19 |
| 1635206400000 | 942.71 |
| 1635292800000 | 953.79 |
| 1635379200000 | 959.33 |
| 1635465600000 | 951.59 |
| 1635724800000 | 972.6 |
| 1635811200000 | 963.78 |
| 1635897600000 | 964.41 |
| 1635984000000 | 987.99 |
| 1636070400000 | 998.7 |
| 1636329600000 | 1004.57 |
| 1636416000000 | 995.63 |
| 1636502400000 | 984.16 |
| 1636588800000 | 983.3 |
| 1636675200000 | 994.68 |
| 1636934400000 | 985.55 |
| 1637020800000 | 975.7 |
| 1637107200000 | 958.82 |
| 1637193600000 | 959.7 |
| 1637280000000 | 957.1 |
| 1637539200000 | 949.28 |
| 1637625600000 | 944.27 |
| 1637712000000 | 927.22 |
| 1637798400000 | 933.11 |
| 1637884800000 | 919.66 |
| 1638144000000 | 900.95 |
| 1638230400000 | 890.75 |
| 1638316800000 | 893.6 |
| 1638403200000 | 879.36 |
| 1638489600000 | 901.41 |
| 1638748800000 | 905.68 |
| 1638835200000 | 927.12 |
| 1638921600000 | 946.99 |
| 1639008000000 | 942.1 |
| 1639094400000 | 932.51 |
| 1639353600000 | 925.91 |
| 1639440000000 | 925.22 |
| 1639526400000 | 926.79 |
| 1639612800000 | 938.89 |
| 1639699200000 | 908.65 |
| 1639958400000 | 904.06 |
| 1640044800000 | 905.41 |
| 1640131200000 | 920.07 |
| 1640217600000 | 924.39 |
| 1640304000000 | 927.38 |
| 1640563200000 | 921.97 |
| 1640649600000 | 934.91 |
| 1640736000000 | 929.39 |
| 1640822400000 | 925.29 |
| 1640908800000 | 923.73 |
| 1641168000000 | 920.48 |
| 1641254400000 | 926.68 |
| 1641340800000 | 925.93 |
| 1641427200000 | 897.42 |
| 1641513600000 | 899.87 |
| 1641772800000 | 900.83 |
| 1641859200000 | 895.8 |
| 1641945600000 | 913.96 |
| 1642032000000 | 910.18 |
| 1642118400000 | 898.61 |
| 1642377600000 | 902.54 |
| 1642464000000 | 900.2 |
| 1642550400000 | 885.14 |
| 1642636800000 | 902.59 |
| 1642723200000 | 897.56 |
| 1642982400000 | 891.42 |
| 1643068800000 | 867.12 |
| 1643155200000 | 861.2 |
| 1643241600000 | 823.63 |
| 1643328000000 | 842.22 |
| 1643587200000 | 854.27 |
| 1643673600000 | 867.46 |
| 1643760000000 | 890.61 |
| 1643846400000 | 887.44 |
| 1643932800000 | 891.8 |
| 1644192000000 | 897.02 |
| 1644278400000 | 903.9 |
| 1644364800000 | 912.7 |
| 1644451200000 | 905.39 |
| 1644537600000 | 900.47 |
| 1644796800000 | 895.06 |
| 1644883200000 | 913.18 |
| 1644969600000 | 934.38 |
| 1645056000000 | 925.28 |
| 1645142400000 | 918.83 |
| 1645401600000 | 914.17 |
| 1645488000000 | 898.98 |
| 1645574400000 | 901.93 |
| 1645660800000 | 890.88 |
| 1645747200000 | 898.91 |
| 1646006400000 | 909.08 |
| 1646092800000 | 920.78 |
| 1646179200000 | 908.57 |
| 1646265600000 | 899.68 |
| 1646352000000 | 893.75 |
| 1646611200000 | 861.37 |
| 1646697600000 | 840.65 |
| 1646784000000 | 845.7 |
| 1646870400000 | 874.6 |
| 1646956800000 | 863.37 |
| 1647216000000 | 868.85 |
| 1647302400000 | 875.29 |
| 1647388800000 | 897.93 |
| 1647475200000 | 921 |
| 1647561600000 | 909.95 |
| 1647820800000 | 909.95 |
| 1647907200000 | 906.31 |
| 1647993600000 | 919.48 |
| 1648080000000 | 913.28 |
| 1648166400000 | 910.03 |
| 1648425600000 | 903.61 |
| 1648512000000 | 909.19 |
| 1648598400000 | 915.17 |
| 1648684800000 | 912.85 |
| 1648771200000 | 893.28 |
| 1649030400000 | 897.99 |
| 1649116800000 | 901.14 |
| 1649203200000 | 891.75 |
| 1649289600000 | 876.37 |
| 1649376000000 | 867.83 |
| 1649635200000 | 861.89 |
| 1649721600000 | 856.55 |
| 1649808000000 | 865 |
| 1649894400000 | 872.95 |
| 1650326400000 | 853.36 |
| 1650412800000 | 867.66 |
| 1650499200000 | 862.38 |
| 1650585600000 | 851.72 |
| 1650844800000 | 845.4 |
| 1650931200000 | 847.67 |
| 1651017600000 | 834.61 |
| 1651104000000 | 828.51 |
| 1651190400000 | 839.78 |
| 1651449600000 | 837.86 |
| 1651536000000 | 840.15 |
| 1651622400000 | 840.57 |
| 1651708800000 | 840 |
| 1651795200000 | 832.74 |
| 1652054400000 | 811.79 |
| 1652140800000 | 807.99 |
| 1652227200000 | 810.41 |
| 1652313600000 | 803.0599 |
| 1652400000000 | 794.16 |
| 1652659200000 | 805.94 |
| 1652745600000 | 789.92 |
| 1652832000000 | 796.77 |
| 1652918400000 | 788.21 |
| 1653004800000 | 793.26 |
| 1653264000000 | 808.9 |
| 1653350400000 | 797.91 |
| 1653436800000 | 776.61 |
| 1653523200000 | 776.37 |
| 1653609600000 | 786.24 |
| 1653868800000 | 803.75 |
| 1653955200000 | 793.21 |
| 1654041600000 | 798.8099 |
| 1654128000000 | 786.96 |
| 1654214400000 | 786.04 |
| 1654473600000 | 773.11 |
| 1654560000000 | 764.4 |
| 1654646400000 | 768.26 |
| 1654732800000 | 766.66 |
| 1654819200000 | 759.41 |
| 1655078400000 | 742.51 |
| 1655164800000 | 722.79 |
| 1655251200000 | 716.82 |
| 1655337600000 | 730.26 |
| 1655424000000 | 721.84 |
| 1655683200000 | 722.79 |
| 1655769600000 | 730.6799 |
| 1655856000000 | 725.27 |
| 1655942400000 | 724.85 |
| 1656028800000 | 731.9299 |
| 1656288000000 | 739.4299 |
| 1656374400000 | 739.23 |
| 1656460800000 | 722.57 |
| 1656547200000 | 717.77 |
| 1656633600000 | 716.6799 |
| 1656892800000 | 731.63 |
| 1656979200000 | 733.54 |
| 1657065600000 | 728.8 |
| 1657152000000 | 735.51 |
| 1657238400000 | 734.07 |
| 1657497600000 | 733.21 |
| 1657584000000 | 724.76 |
| 1657670400000 | 737.91 |
| 1657756800000 | 726.09 |
| 1657843200000 | 723.47 |
| 1658102400000 | 731.53 |
| 1658188800000 | 734.35 |
| 1658275200000 | 761.21 |
| 1658361600000 | 774.9 |
| 1658448000000 | 787.67 |
| 1658707200000 | 782.7 |
| 1658793600000 | 784.78 |
| 1658880000000 | 770.4 |
| 1658966400000 | 791.3099 |
| 1659052800000 | 796.72 |
| 1659312000000 | 811.13 |
| 1659398400000 | 801.1799 |
| 1659484800000 | 787.1 |
| 1659571200000 | 800.55 |
| 1659657600000 | 789.79 |
| 1659916800000 | 784.14 |
| 1660003200000 | 789.94 |
| 1660089600000 | 801.97 |
| 1660176000000 | 805.8 |
| 1660262400000 | 807.63 |
| 1660521600000 | 816.82 |
| 1660608000000 | 805.34 |
| 1660694400000 | 805.28 |
| 1660780800000 | 801.36 |
| 1660867200000 | 786.64 |
| 1661126400000 | 778.27 |
| 1661212800000 | 778.82 |
| 1661299200000 | 780.74 |
| 1661385600000 | 794.08 |
| 1661472000000 | 787.3 |
| 1661731200000 | 753.51 |
| 1661817600000 | 763.86 |
| 1661904000000 | 767.03 |
| 1661990400000 | 756.53 |
| 1662076800000 | 751.86 |
| 1662336000000 | 745.58 |
| 1662422400000 | 728.12 |
| 1662508800000 | 713.69 |
| 1662595200000 | 723.98 |
| 1662681600000 | 737.13 |
| 1662940800000 | 740.27 |
| 1663027200000 | 731.92 |
| 1663113600000 | 720.76 |
| 1663200000000 | 705.42 |
| 1663286400000 | 708.99 |
| 1663545600000 | 704.32 |
| 1663632000000 | 708.4299 |
| 1663718400000 | 698.44 |
| 1663804800000 | 698.87 |
| 1663891200000 | 684.75 |
| 1664150400000 | 668.3 |
| 1664236800000 | 669.51 |
| 1664323200000 | 667.65 |
| 1664409600000 | 678.63 |
| 1664496000000 | 665.01 |
| 1664755200000 | 667.5 |
| 1664841600000 | 688.58 |
| 1664928000000 | 687.33 |
| 1665014400000 | 690.14 |
| 1665100800000 | 682.87 |
| 1665360000000 | 673.75 |
| 1665446400000 | 663.19 |
| 1665532800000 | 660.88 |
| 1665619200000 | 651.0599 |
| 1665705600000 | 668.9 |
| 1665964800000 | 666.78 |
| 1666051200000 | 679.2 |
| 1666137600000 | 681.58 |
| 1666224000000 | 678.83 |
| 1666310400000 | 677.14 |
| 1666569600000 | 684.6 |
| 1666656000000 | 699.64 |
| 1666742400000 | 713.65 |
| 1666828800000 | 708.44 |
| 1666915200000 | 694.7 |
| 1667174400000 | 695.17 |
| 1667260800000 | 703.49 |
| 1667347200000 | 707.54 |
| 1667433600000 | 698.64 |
| 1667520000000 | 685.99 |
| 1667779200000 | 690.3099 |
| 1667865600000 | 697.44 |
| 1667952000000 | 686.92 |
| 1668038400000 | 704.23 |
| 1668124800000 | 738.47 |
| 1668384000000 | 736.75 |
| 1668470400000 | 732.6 |
| 1668556800000 | 735.37 |
| 1668643200000 | 733.62 |
| 1668729600000 | 739.86 |
| 1668988800000 | 722.95 |
| 1669075200000 | 731.19 |
| 1669161600000 | 740.88 |
| 1669248000000 | 760.98 |
| 1669334400000 | 753.85 |
| 1669593600000 | 748.64 |
| 1669680000000 | 753.8099 |
| 1669766400000 | 745.76 |
| 1669852800000 | 761.17 |
| 1669939200000 | 757.98 |
| 1670198400000 | 750.3099 |
| 1670284800000 | 748.12 |
| 1670371200000 | 742.84 |
| 1670457600000 | 739.45 |
| 1670544000000 | 744.96 |
| 1670803200000 | 739.82 |
| 1670889600000 | 756.24 |
| 1670976000000 | 762.51 |
| 1671062400000 | 742.39 |
| 1671148800000 | 733.69 |
| 1671408000000 | 727.97 |
| 1671494400000 | 733.12 |
| 1671580800000 | 731.11 |
| 1671667200000 | 739.84 |
| 1671753600000 | 732.94 |
| 1672099200000 | 733.69 |
| 1672185600000 | 727.45 |
| 1672272000000 | 732.53 |
| 1672358400000 | 742.26 |
| 1672617600000 | 742.26 |
| 1672704000000 | 743.87 |
| 1672790400000 | 736.2 |
| 1672876800000 | 723.07 |
| 1672963200000 | 731.66 |
| 1673222400000 | 739.24 |
| 1673308800000 | 734.53 |
| 1673395200000 | 743.86 |
| 1673481600000 | 755.34 |
| 1673568000000 | 758.73 |
| 1673827200000 | 752.36 |
| 1673913600000 | 755.19 |
| 1674000000000 | 766.58 |
| 1674086400000 | 760.3099 |
| 1674172800000 | 756.75 |
| 1674432000000 | 765.63 |
| 1674518400000 | 774.66 |
| 1674604800000 | 778.77 |
| 1674691200000 | 779.72 |
| 1674777600000 | 778.97 |
| 1675036800000 | 772.77 |
| 1675123200000 | 773.04 |
| 1675209600000 | 772.57 |
| 1675296000000 | 775.73 |
| 1675382400000 | 769.64 |
| 1675641600000 | 757.28 |
| 1675728000000 | 765.09 |
| 1675814400000 | 767.4299 |
| 1675900800000 | 778.29 |
| 1675987200000 | 771.03 |
| 1676246400000 | 765.82 |
| 1676332800000 | 773.51 |
| 1676419200000 | 760.75 |
| 1676505600000 | 774.83 |
| 1676592000000 | 779.03 |
| 1676851200000 | 780.94 |
| 1676937600000 | 785.73 |
| 1677024000000 | 778.4 |
| 1677110400000 | 776.03 |
| 1677196800000 | 771.86 |
| 1677456000000 | 769.65 |
| 1677542400000 | 771.34 |
| 1677628800000 | 770.04 |
| 1677715200000 | 765.36 |
| 1677801600000 | 770.64 |
| 1678060800000 | 777.73 |
| 1678147200000 | 780.12 |
| 1678233600000 | 784.44 |
| 1678320000000 | 796.69 |
| 1678406400000 | 804.77 |
| 1678665600000 | 805.32 |
| 1678752000000 | 780.9299 |
| 1678838400000 | 789.9 |
| 1678924800000 | 787.01 |
| 1679011200000 | 800.13 |
| 1679270400000 | 784 |
| 1679356800000 | 779.62 |
| 1679443200000 | 786.58 |
| 1679529600000 | 797.86 |
| 1679616000000 | 804.13 |
| 1679875200000 | 791.19 |
| 1679961600000 | 792.42 |
| 1680048000000 | 800.08 |
| 1680134400000 | 801.0599 |
| 1680220800000 | 814.17 |
| 1680480000000 | 824.8 |
| 1680566400000 | 831.85 |
| 1680652800000 | 826.38 |
| 1680739200000 | 820.5 |
| 1681171200000 | 816.91 |
| 1681257600000 | 826.75 |
| 1681344000000 | 835.54 |
| 1681430400000 | 830.4 |
| 1681689600000 | 824.21 |
| 1681776000000 | 836.9 |
| 1681862400000 | 833.29 |
| 1681948800000 | 834.4 |
| 1682035200000 | 830.83 |
| 1682294400000 | 836.5 |
| 1682380800000 | 838.51 |
| 1682467200000 | 843.84 |
| 1682553600000 | 836.86 |
| 1682640000000 | 840.79 |
| 1682899200000 | 836.69 |
| 1682985600000 | 842.41 |
| 1683072000000 | 850.26 |
| 1683158400000 | 856.96 |
| 1683244800000 | 850.8 |
| 1683504000000 | 849.3 |
| 1683590400000 | 856.2 |
| 1683676800000 | 855.7 |
| 1683763200000 | 856.92 |
| 1683849600000 | 854.01 |
| 1684108800000 | 860.77 |
| 1684195200000 | 837.99 |
| 1684281600000 | 839.01 |
| 1684368000000 | 833.52 |
| 1684454400000 | 847.51 |
| 1684713600000 | 845.05 |
| 1684800000000 | 843.17 |
| 1684886400000 | 825.83 |
| 1684972800000 | 814.79 |
| 1685059200000 | 806.89 |
| 1685318400000 | 811.77 |
| 1685404800000 | 813.84 |
| 1685491200000 | 806.21 |
| 1685577600000 | 815.44 |
| 1685664000000 | 827.52 |
| 1685923200000 | 836.09 |
| 1686009600000 | 840.97 |
| 1686096000000 | 827.2 |
| 1686182400000 | 823.37 |
| 1686268800000 | 836.54 |
| 1686528000000 | 836.39 |
| 1686614400000 | 842.42 |
| 1686700800000 | 851.43 |
| 1686787200000 | 847.12 |
| 1686873600000 | 838.99 |
| 1687132800000 | 836.28 |
| 1687219200000 | 838.96 |
| 1687305600000 | 839.44 |
| 1687392000000 | 841.87 |
| 1687478400000 | 830.97 |
| 1687737600000 | 825.45 |
| 1687824000000 | 823.96 |
| 1687910400000 | 838.83 |
| 1687996800000 | 835.21 |
| 1688083200000 | 834.04 |
| 1688342400000 | 849.72 |
| 1688428800000 | 849.13 |
| 1688515200000 | 839.15 |
| 1688601600000 | 827.12 |
| 1688688000000 | 831.97 |
| 1688947200000 | 836.3099 |
| 1689033600000 | 842.49 |
| 1689120000000 | 854.67 |
| 1689206400000 | 867.17 |
| 1689292800000 | 874.78 |
| 1689552000000 | 870.49 |
| 1689638400000 | 877.53 |
| 1689724800000 | 874.94 |
| 1689811200000 | 865.51 |
| 1689897600000 | 855.02 |
| 1690156800000 | 858.01 |
| 1690243200000 | 859.76 |
| 1690329600000 | 864.67 |
| 1690416000000 | 865.65 |
| 1690502400000 | 868.02 |
| 1690761600000 | 870.47 |
| 1690848000000 | 867.13 |
| 1690934400000 | 854.86 |
| 1691020800000 | 845.78 |
| 1691107200000 | 845 |
| 1691366400000 | 856.35 |
| 1691452800000 | 855.27 |
| 1691539200000 | 853.85 |
| 1691625600000 | 846.5 |
| 1691712000000 | 843.65 |
| 1691971200000 | 825.91 |
| 1692057600000 | 807.7 |
| 1692144000000 | 790.07 |
| 1692230400000 | 786.4 |
| 1692316800000 | 781.54 |
| 1692576000000 | 775.3099 |
| 1692662400000 | 779.08 |
| 1692748800000 | 791.16 |
| 1692835200000 | 783.15 |
| 1692921600000 | 779.02 |
| 1693180800000 | 787.63 |
| 1693267200000 | 791.4299 |
| 1693353600000 | 796.87 |
| 1693440000000 | 804.53 |
| 1693526400000 | 811.94 |
| 1693785600000 | 811.28 |
| 1693872000000 | 805.5599 |
| 1693958400000 | 808.91 |
| 1694044800000 | 802.62 |
| 1694131200000 | 791.86 |
| 1694390400000 | 800.15 |
| 1694476800000 | 800.78 |
| 1694563200000 | 797.58 |
| 1694649600000 | 802.61 |
| 1694736000000 | 803.32 |
| 1694995200000 | 804.72 |
| 1695081600000 | 793.12 |
| 1695168000000 | 788.5 |
| 1695254400000 | 779.66 |
| 1695340800000 | 784.42 |
| 1695600000000 | 781.62 |
| 1695686400000 | 777.39 |
| 1695772800000 | 778.96 |
| 1695859200000 | 768.87 |
| 1695945600000 | 768.14 |
| 1696204800000 | 763.05 |
| 1696291200000 | 749.6799 |
| 1696377600000 | 732.4 |
| 1696464000000 | 744.74 |
| 1696550400000 | 744.6799 |
| 1696809600000 | 749.65 |
| 1696896000000 | 761.4 |
| 1696982400000 | 756.16 |
| 1697068800000 | 765.6 |
| 1697155200000 | 759.3099 |
| 1697414400000 | 747.05 |
| 1697500800000 | 751.1799 |
| 1697587200000 | 749.7 |
| 1697673600000 | 748.35 |
| 1697760000000 | 746.26 |
| 1698019200000 | 739.84 |
| 1698105600000 | 745.99 |
| 1698192000000 | 742.2 |
| 1698278400000 | 726.95 |
| 1698364800000 | 738.36 |
| 1698624000000 | 736.91 |
| 1698710400000 | 736.8099 |
| 1698796800000 | 749.69 |
| 1698883200000 | 766.62 |
| 1698969600000 | 773.7 |
| 1699228800000 | 774.01 |
| 1699315200000 | 764.71 |
| 1699401600000 | 756.1799 |
| 1699488000000 | 757.95 |
| 1699574400000 | 755.25 |
| 1699833600000 | 744.75 |
| 1699920000000 | 734.3099 |
| 1700006400000 | 718.38 |
| 1700092800000 | 713.22 |
| 1700179200000 | 722.21 |
| 1700438400000 | 722.8 |
| 1700524800000 | 728.41 |
| 1700611200000 | 725.07 |
| 1700697600000 | 725.65 |
| 1700784000000 | 738.23 |
| 1701043200000 | 734.4 |
| 1701129600000 | 740.04 |
| 1701216000000 | 740.32 |
| 1701302400000 | 740.11 |
| 1701388800000 | 743.72 |
| 1701648000000 | 742.39 |
| 1701734400000 | 747.15 |
| 1701820800000 | 759.22 |
| 1701907200000 | 765.3099 |
| 1701993600000 | 754.8099 |
| 1702252800000 | 754.77 |
| 1702339200000 | 756.03 |
| 1702425600000 | 765.39 |
| 1702512000000 | 766.92 |
| 1702598400000 | 757.11 |
| 1702857600000 | 742.3099 |
| 1702944000000 | 750.8099 |
| 1703030400000 | 757.21 |
| 1703116800000 | 757.24 |
| 1703203200000 | 757.09 |
| 1703635200000 | 762.65 |
| 1703721600000 | 768.59 |
| 1703808000000 | 770.1 |
| 1704153600000 | 764.84 |
| 1704240000000 | 755.16 |
| 1704326400000 | 760.09 |
| 1704412800000 | 763.27 |
| 1704672000000 | 764.25 |
| 1704758400000 | 784.2 |
| 1704844800000 | 786.53 |
| 1704931200000 | 790.1799 |
| 1705017600000 | 800.59 |
| 1705276800000 | 805.33 |
| 1705363200000 | 793.63 |
| 1705449600000 | 786.2 |
| 1705536000000 | 785.39 |
| 1705622400000 | 784.83 |
| 1705881600000 | 794.7 |
| 1705968000000 | 788.16 |
| 1706054400000 | 794.33 |
| 1706140800000 | 798.01 |
| 1706227200000 | 789.3 |
| 1706486400000 | 794.88 |
| 1706572800000 | 792.91 |
| 1706659200000 | 800.88 |
| 1706745600000 | 800.19 |
| 1706832000000 | 836.54 |
| 1707091200000 | 828.49 |
| 1707177600000 | 835.67 |
| 1707264000000 | 845.47 |
| 1707350400000 | 828.02 |
| 1707436800000 | 835.84 |
| 1707696000000 | 834.55 |
| 1707782400000 | 843.28 |
| 1707868800000 | 840.43 |
| 1707955200000 | 850.08 |
| 1708041600000 | 863.28 |
| 1708300800000 | 866.67 |
| 1708387200000 | 872.5 |
| 1708473600000 | 871.66 |
| 1708560000000 | 858.31 |
| 1708646400000 | 859.81 |
| 1708905600000 | 850.82 |
| 1708992000000 | 847.82 |
| 1709078400000 | 835.53 |
| 1709164800000 | 829.46 |
| 1709251200000 | 833.49 |
| 1709510400000 | 826.62 |
| 1709596800000 | 813.13 |
| 1709683200000 | 815.57 |
| 1709769600000 | 832.38 |
| 1709856000000 | 844.5 |
| 1710115200000 | 838.3099 |
| 1710201600000 | 837.39 |
| 1710288000000 | 831.01 |
| 1710374400000 | 829.55 |
| 1710460800000 | 825.44 |
| 1710720000000 | 840.92 |
| 1710806400000 | 841.94 |
| 1710892800000 | 836.72 |
| 1710979200000 | 842.58 |
| 1711065600000 | 847.44 |
| 1711324800000 | 840.34 |
| 1711411200000 | 833.07 |
| 1711497600000 | 850.23 |
| 1711584000000 | 839.42 |
| 1712016000000 | 860.1 |
| 1712102400000 | 850.47 |
| 1712188800000 | 858.63 |
| 1712275200000 | 858.59 |
| 1712534400000 | 856.38 |
| 1712620800000 | 869.98 |
| 1712707200000 | 872.96 |
| 1712793600000 | 876.03 |
| 1712880000000 | 882.88 |
| 1713139200000 | 872.4 |
| 1713225600000 | 867.89 |
| 1713312000000 | 848.4 |
| 1713398400000 | 853.24 |
| 1713484800000 | 842.13 |
| 1713744000000 | 850.25 |
| 1713830400000 | 846.52 |
| 1713916800000 | 851.89 |
| 1714003200000 | 830.74 |
| 1714089600000 | 825.39 |
| 1714348800000 | 828.5 |
| 1714435200000 | 834.59 |
| 1714521600000 | 820.82 |
| 1714608000000 | 840.47 |
| 1714694400000 | 846.92 |
| 1714953600000 | 841.06 |
| 1715040000000 | 838.16 |
| 1715126400000 | 818.36 |
| 1715212800000 | 829.84 |
| 1715299200000 | 832.11 |
| 1715558400000 | 825.77 |
| 1715644800000 | 836.94 |
| 1715731200000 | 814.22 |
| 1715817600000 | 815.58 |
| 1715904000000 | 804.16 |
| 1716163200000 | 799.12 |
| 1716249600000 | 794.91 |
| 1716336000000 | 786.91 |
| 1716422400000 | 786.78 |
| 1716508800000 | 775.3 |
| 1716768000000 | 775.9 |
| 1716854400000 | 772.99 |
| 1716940800000 | 764.07 |
| 1717027200000 | 766.39 |
| 1717113600000 | 792.1 |
| 1717372800000 | 808.77 |
| 1717459200000 | 824.4 |
| 1717545600000 | 803.66 |
| 1717632000000 | 794.16 |
| 1717718400000 | 787.46 |
| 1717977600000 | 796.03 |
| 1718064000000 | 792.6 |
| 1718150400000 | 782.51 |
| 1718236800000 | 770.9299 |
| 1718323200000 | 782.3099 |
| 1718582400000 | 758.61 |
| 1718668800000 | 770.45 |
| 1718755200000 | 773.89 |
| 1718841600000 | 769.36 |
| 1718928000000 | 761.38 |
| 1719187200000 | 763.57 |
| 1719273600000 | 772.8 |
| 1719360000000 | 770.3 |
| 1719446400000 | 771.1 |
| 1719532800000 | 764 |
| 1719792000000 | 766.23 |
| 1719878400000 | 763.96 |
| 1719964800000 | 768.07 |
| 1720051200000 | 773.1799 |
| 1720137600000 | 770.89 |
| 1720396800000 | 767.99 |
| 1720483200000 | 771.72 |
| 1720569600000 | 777.38 |
| 1720656000000 | 798.28 |
| 1720742400000 | 803.77 |
| 1721001600000 | 802.96 |
| 1721088000000 | 796.82 |
| 1721174400000 | 828.26 |
| 1721260800000 | 813.69 |
| 1721347200000 | 815.1799 |
| 1721606400000 | 817.7 |
| 1721692800000 | 828.46 |
| 1721779200000 | 828.67 |
| 1721865600000 | 813.86 |
| 1721952000000 | 810.83 |
| 1722211200000 | 824.49 |
| 1722297600000 | 829.19 |
| 1722384000000 | 858.54 |
| 1722470400000 | 843.84 |
| 1722556800000 | 820.59 |
| 1722816000000 | 753.71 |
| 1722902400000 | 821.41 |
| 1722988800000 | 804.79 |
| 1723075200000 | 801 |
| 1723161600000 | 812.1799 |
| 1723420800000 | 805.04 |
| 1723507200000 | 828.46 |
| 1723593600000 | 826.89 |
| 1723680000000 | 847.81 |
| 1723766400000 | 860.84 |
| 1724025600000 | 865.76 |
| 1724112000000 | 883.61 |
| 1724198400000 | 887.64 |
| 1724284800000 | 890.5 |
| 1724371200000 | 901.85 |
| 1724630400000 | 908.3 |
| 1724716800000 | 926.31 |
| 1724803200000 | 924.56 |
| 1724889600000 | 909.4 |
| 1724976000000 | 904.27 |
| 1725235200000 | 896.4 |
| 1725321600000 | 922.6 |
| 1725408000000 | 911.46 |
| 1725494400000 | 905.58 |
| 1725580800000 | 917.39 |
| 1725840000000 | 922.02 |
| 1725926400000 | 928.1 |
| 1726012800000 | 916.62 |
| 1726099200000 | 926.59 |
| 1726185600000 | 921.27 |
| 1726444800000 | 922.68 |
| 1726531200000 | 913.57 |
| 1726617600000 | 917.35 |
| 1726704000000 | 924.84 |
| 1726790400000 | 918.08 |
| 1727049600000 | 922.49 |
| 1727136000000 | 917.96 |
| 1727222400000 | 909.37 |
| 1727308800000 | 936.07 |
| 1727395200000 | 955.85 |
| 1727654400000 | 919.27 |
| 1727740800000 | 920.35 |
| 1727827200000 | 889.85 |
| 1727913600000 | 901.22 |
| 1728000000000 | 895.5 |
| 1728259200000 | 913.29 |
| 1728345600000 | 906.32 |
| 1728432000000 | 904.01 |
| 1728518400000 | 908.49 |
| 1728604800000 | 901.45 |
| 1728864000000 | 897.9 |
| 1728950400000 | 905.72 |
| 1729036800000 | 900.11 |
| 1729123200000 | 897.22 |
| 1729209600000 | 907.28 |
| 1729468800000 | 906.64 |
| 1729555200000 | 888.74 |
| 1729641600000 | 868.3 |
| 1729728000000 | 877.18 |
| 1729814400000 | 871.53 |
| 1730073600000 | 874.03 |
| 1730160000000 | 880.69 |
| 1730246400000 | 886.83 |
| 1730332800000 | 890.04 |
| 1730419200000 | 872.67 |
| 1730678400000 | 878.19 |
| 1730764800000 | 886.85 |
| 1730851200000 | 877.17 |
| 1730937600000 | 891.78 |
| 1731024000000 | 884.9 |
| 1731283200000 | 881.25 |
| 1731369600000 | 877.02 |
| 1731456000000 | 867.16 |
| 1731542400000 | 855.43 |
| 1731628800000 | 823.53 |
| 1731888000000 | 801.01 |
| 1731974400000 | 822.15 |
| 1732060800000 | 839.58 |
| 1732147200000 | 837.01 |
| 1732233600000 | 845.15 |
| 1732492800000 | 857.93 |
| 1732579200000 | 868.27 |
| 1732665600000 | 876.79 |
| 1732752000000 | 878.03 |
| 1732838400000 | 900.43 |
| 1733097600000 | 909.57 |
| 1733184000000 | 929.38 |
| 1733270400000 | 915.76 |
| 1733356800000 | 921.7 |
| 1733443200000 | 919.59 |
| 1733702400000 | 924.93 |
| 1733788800000 | 912.62 |
| 1733875200000 | 917.87 |
| 1733961600000 | 931.66 |
| 1734048000000 | 924.79 |
| 1734307200000 | 919.68 |
| 1734393600000 | 918.44 |
| 1734480000000 | 902.74 |
| 1734566400000 | 898.68 |
| 1734652800000 | 891.81 |
| 1734912000000 | 874.25 |
| 1734998400000 | 856.8 |
| 1735257600000 | 853.74 |
| 1735516800000 | 844.81 |
| 1735603200000 | 845.03 |
| 1735776000000 | 845.05 |
| 1735862400000 | 843.74 |
| 1736121600000 | 826.62 |
| 1736208000000 | 826.4 |
| 1736294400000 | 815.69 |
| 1736380800000 | 808.92 |
| 1736467200000 | 807.28 |
| 1736726400000 | 807.55 |
| 1736812800000 | 799.92 |
| 1736899200000 | 814.76 |
| 1736985600000 | 824.38 |
| 1737072000000 | 829.32 |
| 1737331200000 | 846.85 |
| 1737417600000 | 849.85 |
| 1737504000000 | 856.34 |
| 1737590400000 | 834.71 |
| 1737676800000 | 854.28 |
| 1737936000000 | 874.3 |
| 1738022400000 | 875.2 |
| 1738108800000 | 901.26 |
| 1738195200000 | 918.74 |
| 1738281600000 | 903.97 |
| 1738540800000 | 909.51 |
| 1738627200000 | 907.55 |
| 1738713600000 | 925.04 |
| 1738800000000 | 946.82 |
| 1738886400000 | 938.49 |
| 1739145600000 | 945.49 |
| 1739232000000 | 939.91 |
| 1739318400000 | 927.99 |
| 1739404800000 | 940.75 |
| 1739491200000 | 967.24 |
| 1739750400000 | 940.76 |
| 1739836800000 | 945.71 |
| 1739923200000 | 932.89 |
| 1740009600000 | 940.21 |
| 1740096000000 | 937 |
| 1740355200000 | 938.64 |
| 1740441600000 | 944.26 |
| 1740528000000 | 933.08 |
| 1740614400000 | 929.12 |
| 1740700800000 | 904.63 |
| STOXX Asia/Pacific 600 Media | STOXX Asia/Pacific 600 | |
|---|---|---|
| 2018 | -8.5554407301973 | -12.467155388737 |
| 2019 | 19.198631494735 | 19.202695486221 |
| 2020 | 7.1555850149781 | 13.304820732708 |
| 2021 | 12.049002820727 | 1.946868764489 |
| 2022 | -19.850247070637 | -13.533546288702 |
| 2023 | 3.8104148334781 | 14.371668539359 |
| 2024 | 9.8489029228225 | 6.2252035395965 |
| 2025 | 52.486371260247 | 7.2641530398609 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0111514664 | SXP1MDIE | SXP1MDIE INDEX | .SXP1MDIE |
| Net Return EUR | CH0111514680 | SXP1MDIR | SXP1MDIR INDEX | .SXP1MDIR |
| Net Return USD | CH0111514698 | SXP1MDIT | SXP1MDIT INDEX | .SXP1MDIT |
| Price USD | CH0111514672 | SXP1MDI | SXP1MDI INDEX | .SXP1MDI |
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 |
|---|---|---|---|
| TOHO | Media | Japan | 23.363% |
| Dentsu Inc. | Media | Japan | 17.978% |
| TBS HOLDINGS | Media | Japan | 16.334% |
| NIPPON TELEVISION HLDGS | Media | Japan | 12.603% |
| FUJI MEDIA HOLDINGS | Media | Japan | 11.464% |
| KADOKAWA | Media | Japan | 10.351% |
| Hakuhodo DY Holdings Inc. | Media | Japan | 7.909% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 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.