Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Telecommunications
- 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 Telecommunications | 676.4 | 444.3 | 29.6 | 6.0 | 112.5 | 1.7 | 25.3 | 0.4 | 3.0 |
| STOXX Asia/Pacific 600 | 9,753.9 | 8,258.0 | 13.8 | 5.3 | 237.7 | 0.5 | 2.9 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Telecommunications | 100.0 |
|---|
Country weighting
| Japan | 59.8 |
|---|---|
| Hong Kong | 23.8 |
| Australia | 8.7 |
| Singapore | 7.2 |
| New Zealand | 0.6 |
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 Telecommunications | -13.5 | 29.3 | 33.0 | 72.9 | 48.7 | N/A | N/A | 33.7 | 20.3 | 8.4 |
| STOXX Asia/Pacific 600 | -0.5 | 22.4 | 20.1 | 49.3 | 37.4 | N/A | N/A | 20.5 | 14.5 | 6.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia/Pacific 600 Telecommunications | N/A | N/A | 23.9 | 18.4 | 18.3 | N/A | N/A | 1.1 | 0.8 | 0.3 |
| STOXX Asia/Pacific 600 | N/A | N/A | 19.2 | 17.4 | 17.0 | N/A | N/A | 0.9 | 0.6 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia/Pacific 600 Telecommunications | 0.7 | 0.7 | 0.7 | 0.8 | 0.8 | 20.7 | 17.6 | 17.0 | 12.4 | 12.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia/Pacific 600 Telecommunications | 1.3 | 0.9 | 0.9 | 0.8 | 0.8 | -8.7 | 0.3 | 0.6 | 0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 2025
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Telecommunications
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 Telecommunications | 13.3 | 12.7 | 13.1 | 12.6 | 2.4 | 2.3 | 2.1 | 1.8 |
| STOXX Asia/Pacific 600 | 18.2 | 17.4 | 17.1 | 17.0 | 1.8 | 2.5 | 1.4 | 0.6 |
Performance and annual returns
| STOXX Asia/Pacific 600 Telecommunications | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 100.18 |
| 694396800000 | 100.47 |
| 694656000000 | 101.99 |
| 694742400000 | 101.01 |
| 694828800000 | 99.7 |
| 694915200000 | 99.07 |
| 695001600000 | 98.35 |
| 695260800000 | 96.93 |
| 695347200000 | 97.01 |
| 695433600000 | 95.91 |
| 695520000000 | 96.32 |
| 695606400000 | 97.63 |
| 695865600000 | 97.39 |
| 695952000000 | 97.75 |
| 696038400000 | 97.78 |
| 696124800000 | 97.09 |
| 696211200000 | 96.36 |
| 696470400000 | 94.55 |
| 696556800000 | 94.35 |
| 696643200000 | 93.94 |
| 696729600000 | 94.46 |
| 696816000000 | 95.98 |
| 697075200000 | 96.45 |
| 697161600000 | 96.21 |
| 697248000000 | 96.9 |
| 697334400000 | 98.8 |
| 697420800000 | 97.81 |
| 697680000000 | 96.42 |
| 697766400000 | 96.11 |
| 697852800000 | 95.53 |
| 697939200000 | 95.81 |
| 698025600000 | 94.95 |
| 698284800000 | 95.19 |
| 698371200000 | 94.85 |
| 698457600000 | 94.58 |
| 698544000000 | 94.24 |
| 698630400000 | 94.74 |
| 698889600000 | 94.03 |
| 698976000000 | 94.48 |
| 699062400000 | 96.33 |
| 699148800000 | 96.91 |
| 699235200000 | 96.92 |
| 699494400000 | 97.55 |
| 699580800000 | 96 |
| 699667200000 | 95.07 |
| 699753600000 | 94.58 |
| 699840000000 | 93.74 |
| 700099200000 | 93.01 |
| 700185600000 | 92.7 |
| 700272000000 | 92.49 |
| 700358400000 | 92.01 |
| 700444800000 | 91.68 |
| 700704000000 | 91.61 |
| 700790400000 | 90.43 |
| 700876800000 | 89.97 |
| 700963200000 | 90.79 |
| 701049600000 | 90.54 |
| 701308800000 | 90.41 |
| 701395200000 | 89.5 |
| 701481600000 | 89.98 |
| 701568000000 | 89.74 |
| 701654400000 | 89.86 |
| 701913600000 | 89.86 |
| 702000000000 | 89.49 |
| 702086400000 | 87.45 |
| 702172800000 | 87.12 |
| 702259200000 | 86.81 |
| 702518400000 | 87.49 |
| 702604800000 | 86.62 |
| 702691200000 | 85.91 |
| 702777600000 | 85.17 |
| 702864000000 | 87.08 |
| 703123200000 | 86.21 |
| 703209600000 | 86.39 |
| 703296000000 | 87.16 |
| 703382400000 | 88.39 |
| 703468800000 | 88.08 |
| 703728000000 | 87.12 |
| 703814400000 | 86.24 |
| 703900800000 | 86.49 |
| 703987200000 | 88.82 |
| 704073600000 | 88.95 |
| 704332800000 | 90.3 |
| 704419200000 | 90.86 |
| 704505600000 | 90.37 |
| 704592000000 | 90.41 |
| 704678400000 | 90.47 |
| 704937600000 | 91.04 |
| 705024000000 | 91.73 |
| 705110400000 | 92.35 |
| 705196800000 | 93.01 |
| 705283200000 | 92.59 |
| 705542400000 | 92.54 |
| 705628800000 | 94.52 |
| 705715200000 | 95.27 |
| 705801600000 | 95.04 |
| 705888000000 | 94.71 |
| 706147200000 | 94.09 |
| 706233600000 | 94.57 |
| 706320000000 | 95.65 |
| 706406400000 | 95.38 |
| 706492800000 | 95.34 |
| 706752000000 | 96.05 |
| 706838400000 | 95.46 |
| 706924800000 | 94.27 |
| 707011200000 | 94.02 |
| 707097600000 | 94.95 |
| 707356800000 | 94.94 |
| 707443200000 | 94.56 |
| 707529600000 | 93.55 |
| 707616000000 | 92.1 |
| 707702400000 | 92.31 |
| 707961600000 | 92.45 |
| 708048000000 | 92.97 |
| 708134400000 | 92.07 |
| 708220800000 | 92.58 |
| 708307200000 | 92.1 |
| 708566400000 | 91.81 |
| 708652800000 | 91.71 |
| 708739200000 | 90.89 |
| 708825600000 | 89.99 |
| 708912000000 | 89.8 |
| 709171200000 | 89.55 |
| 709257600000 | 89.71 |
| 709344000000 | 90.45 |
| 709430400000 | 90.3 |
| 709516800000 | 90.27 |
| 709776000000 | 92.73 |
| 709862400000 | 93.16 |
| 709948800000 | 94.19 |
| 710035200000 | 95.77 |
| 710121600000 | 95.88 |
| 710380800000 | 96.07 |
| 710467200000 | 95.45 |
| 710553600000 | 95.49 |
| 710640000000 | 95.74 |
| 710726400000 | 96.16 |
| 710985600000 | 96.85 |
| 711072000000 | 96.52 |
| 711158400000 | 96.85 |
| 711244800000 | 96.49 |
| 711331200000 | 96.46 |
| 711590400000 | 94.53 |
| 711676800000 | 94.48 |
| 711763200000 | 93.43 |
| 711849600000 | 93.62 |
| 711936000000 | 91.98 |
| 712195200000 | 90.87 |
| 712281600000 | 91.24 |
| 712368000000 | 91.24 |
| 712454400000 | 92.26 |
| 712540800000 | 92.42 |
| 712800000000 | 92.4 |
| 712886400000 | 92.45 |
| 712972800000 | 92.2 |
| 713059200000 | 90.67 |
| 713145600000 | 88.25 |
| 713404800000 | 86.09 |
| 713491200000 | 85.61 |
| 713577600000 | 85.47 |
| 713664000000 | 85.41 |
| 713750400000 | 86.36 |
| 714009600000 | 86.93 |
| 714096000000 | 84.96 |
| 714182400000 | 85.65 |
| 714268800000 | 85.85 |
| 714355200000 | 90.85 |
| 714614400000 | 95.2 |
| 714700800000 | 93.64 |
| 714787200000 | 93.91 |
| 714873600000 | 95.72 |
| 714960000000 | 96.58 |
| 715219200000 | 95.2 |
| 715305600000 | 94.22 |
| 715392000000 | 93.88 |
| 715478400000 | 95.67 |
| 715564800000 | 95.22 |
| 715824000000 | 94.72 |
| 715910400000 | 94.54 |
| 715996800000 | 95.37 |
| 716083200000 | 94.64 |
| 716169600000 | 92.79 |
| 716428800000 | 93.34 |
| 716515200000 | 93.57 |
| 716601600000 | 92.92 |
| 716688000000 | 93.83 |
| 716774400000 | 93.93 |
| 717033600000 | 93.24 |
| 717120000000 | 94.69 |
| 717206400000 | 95.02 |
| 717292800000 | 94.93 |
| 717379200000 | 94.31 |
| 717638400000 | 93.88 |
| 717724800000 | 93.75 |
| 717811200000 | 92.58 |
| 717897600000 | 91.42 |
| 717984000000 | 92.21 |
| 718243200000 | 91.87 |
| 718329600000 | 91.96 |
| 718416000000 | 91.52 |
| 718502400000 | 90.43 |
| 718588800000 | 89.88 |
| 718848000000 | 91.06 |
| 718934400000 | 92.38 |
| 719020800000 | 92.37 |
| 719107200000 | 93.28 |
| 719193600000 | 93.81 |
| 719452800000 | 94.09 |
| 719539200000 | 93.6 |
| 719625600000 | 93.85 |
| 719712000000 | 94.39 |
| 719798400000 | 97.07 |
| 720057600000 | 94.36 |
| 720144000000 | 94.68 |
| 720230400000 | 94.17 |
| 720316800000 | 94.02 |
| 720403200000 | 93.37 |
| 720662400000 | 93.65 |
| 720748800000 | 93.93 |
| 720835200000 | 93.61 |
| 720921600000 | 94.13 |
| 721008000000 | 94.38 |
| 721267200000 | 92.56 |
| 721353600000 | 92.62 |
| 721440000000 | 92.37 |
| 721526400000 | 92.66 |
| 721612800000 | 92.97 |
| 721872000000 | 92.39 |
| 721958400000 | 91.7 |
| 722044800000 | 92.52 |
| 722131200000 | 92.85 |
| 722217600000 | 93.17 |
| 722476800000 | 93.89 |
| 722563200000 | 94.66 |
| 722649600000 | 94.42 |
| 722736000000 | 94.86 |
| 722822400000 | 94.85 |
| 723081600000 | 95.39 |
| 723168000000 | 93.16 |
| 723254400000 | 93.89 |
| 723340800000 | 91.12 |
| 723427200000 | 91.46 |
| 723686400000 | 92.11 |
| 723772800000 | 92.47 |
| 723859200000 | 92.93 |
| 723945600000 | 93.27 |
| 724032000000 | 93.81 |
| 724291200000 | 93.93 |
| 724377600000 | 94.22 |
| 724464000000 | 94.72 |
| 724550400000 | 95.17 |
| 724636800000 | 94.98 |
| 724896000000 | 95.8 |
| 724982400000 | 96.71 |
| 725068800000 | 96.55 |
| 725155200000 | 97.56 |
| 725241600000 | 96.87 |
| 725500800000 | 96.37 |
| 725587200000 | 96.83 |
| 725673600000 | 96.69 |
| 725760000000 | 97.02 |
| 725846400000 | 97.01 |
| 726105600000 | 96.69 |
| 726192000000 | 96.83 |
| 726278400000 | 96.72 |
| 726364800000 | 95.9 |
| 726451200000 | 95.53 |
| 726710400000 | 95.73 |
| 726796800000 | 95.16 |
| 726883200000 | 94.83 |
| 726969600000 | 95.01 |
| 727056000000 | 95.9 |
| 727315200000 | 96.27 |
| 727401600000 | 96.82 |
| 727488000000 | 96.25 |
| 727574400000 | 96.3 |
| 727660800000 | 96.33 |
| 727920000000 | 96.64 |
| 728006400000 | 96.9 |
| 728092800000 | 97.1 |
| 728179200000 | 97 |
| 728265600000 | 98.35 |
| 728524800000 | 98.49 |
| 728611200000 | 98.14 |
| 728697600000 | 98.35 |
| 728784000000 | 97.86 |
| 728870400000 | 98.09 |
| 729129600000 | 98.19 |
| 729216000000 | 98.53 |
| 729302400000 | 99.57 |
| 729388800000 | 99.78 |
| 729475200000 | 99.9 |
| 729734400000 | 101.29 |
| 729820800000 | 102.55 |
| 729907200000 | 102.19 |
| 729993600000 | 103 |
| 730080000000 | 103.64 |
| 730339200000 | 104.93 |
| 730425600000 | 103.56 |
| 730512000000 | 102.73 |
| 730598400000 | 102.38 |
| 730684800000 | 103.47 |
| 730944000000 | 104.21 |
| 731030400000 | 105.32 |
| 731116800000 | 107.27 |
| 731203200000 | 107.15 |
| 731289600000 | 108.7 |
| 731548800000 | 113.8 |
| 731635200000 | 112.9 |
| 731721600000 | 113.99 |
| 731808000000 | 114.35 |
| 731894400000 | 115.3 |
| 732153600000 | 113.27 |
| 732240000000 | 114.68 |
| 732326400000 | 115.49 |
| 732412800000 | 117.64 |
| 732499200000 | 116.95 |
| 732758400000 | 116.56 |
| 732844800000 | 116.15 |
| 732931200000 | 115.93 |
| 733017600000 | 118.15 |
| 733104000000 | 119.93 |
| 733363200000 | 119.54 |
| 733449600000 | 121.77 |
| 733536000000 | 122.83 |
| 733622400000 | 129.98 |
| 733708800000 | 132.91 |
| 733968000000 | 132.58 |
| 734054400000 | 133.82 |
| 734140800000 | 135.28 |
| 734227200000 | 135.34 |
| 734313600000 | 134.38 |
| 734572800000 | 134.13 |
| 734659200000 | 137.42 |
| 734745600000 | 136.66 |
| 734832000000 | 134.9 |
| 734918400000 | 134.33 |
| 735177600000 | 134.44 |
| 735264000000 | 134.24 |
| 735350400000 | 131.04 |
| 735436800000 | 128.47 |
| 735523200000 | 128.56 |
| 735782400000 | 130.05 |
| 735868800000 | 133.34 |
| 735955200000 | 132.66 |
| 736041600000 | 133.95 |
| 736128000000 | 135.55 |
| 736387200000 | 136.31 |
| 736473600000 | 136.27 |
| 736560000000 | 136.21 |
| 736646400000 | 134.5 |
| 736732800000 | 134.98 |
| 736992000000 | 134.68 |
| 737078400000 | 134.79 |
| 737164800000 | 135.07 |
| 737251200000 | 136.33 |
| 737337600000 | 137.25 |
| 737596800000 | 139.06 |
| 737683200000 | 137.92 |
| 737769600000 | 137.49 |
| 737856000000 | 137.01 |
| 737942400000 | 138.76 |
| 738201600000 | 140.41 |
| 738288000000 | 143.45 |
| 738374400000 | 143.36 |
| 738460800000 | 144.35 |
| 738547200000 | 144.93 |
| 738806400000 | 143.28 |
| 738892800000 | 143.11 |
| 738979200000 | 143.47 |
| 739065600000 | 143.48 |
| 739152000000 | 142.24 |
| 739411200000 | 142.2 |
| 739497600000 | 142.77 |
| 739584000000 | 142.51 |
| 739670400000 | 142.23 |
| 739756800000 | 142.42 |
| 740016000000 | 142.25 |
| 740102400000 | 140.51 |
| 740188800000 | 137.82 |
| 740275200000 | 135.56 |
| 740361600000 | 134.38 |
| 740620800000 | 127.31 |
| 740707200000 | 131.25 |
| 740793600000 | 132.92 |
| 740880000000 | 134.86 |
| 740966400000 | 135.99 |
| 741225600000 | 137.1 |
| 741312000000 | 135.88 |
| 741398400000 | 135.11 |
| 741484800000 | 136.83 |
| 741571200000 | 135.9 |
| 741830400000 | 135.48 |
| 741916800000 | 134.74 |
| 742003200000 | 134.37 |
| 742089600000 | 134.77 |
| 742176000000 | 134.52 |
| 742435200000 | 134.33 |
| 742521600000 | 137.85 |
| 742608000000 | 137.12 |
| 742694400000 | 136.56 |
| 742780800000 | 138.16 |
| 743040000000 | 140.19 |
| 743126400000 | 140.93 |
| 743212800000 | 141.65 |
| 743299200000 | 143.85 |
| 743385600000 | 141.18 |
| 743644800000 | 141.57 |
| 743731200000 | 142.5 |
| 743817600000 | 143.13 |
| 743904000000 | 145.11 |
| 743990400000 | 147.18 |
| 744249600000 | 146.85 |
| 744336000000 | 148.25 |
| 744422400000 | 150.11 |
| 744508800000 | 150.31 |
| 744595200000 | 151.91 |
| 744854400000 | 152.16 |
| 744940800000 | 153.18 |
| 745027200000 | 156.06 |
| 745113600000 | 156.44 |
| 745200000000 | 157.25 |
| 745459200000 | 158.66 |
| 745545600000 | 158.15 |
| 745632000000 | 157.92 |
| 745718400000 | 154.14 |
| 745804800000 | 155.34 |
| 746064000000 | 154.33 |
| 746150400000 | 153.87 |
| 746236800000 | 153.6 |
| 746323200000 | 156.1 |
| 746409600000 | 156.13 |
| 746668800000 | 156.06 |
| 746755200000 | 157.28 |
| 746841600000 | 158.1 |
| 746928000000 | 157.9 |
| 747014400000 | 159.03 |
| 747273600000 | 158.92 |
| 747360000000 | 158.18 |
| 747446400000 | 155.8 |
| 747532800000 | 154.44 |
| 747619200000 | 154.1 |
| 747878400000 | 153.81 |
| 747964800000 | 153.31 |
| 748051200000 | 153.55 |
| 748137600000 | 153.79 |
| 748224000000 | 153.11 |
| 748483200000 | 151.87 |
| 748569600000 | 151.98 |
| 748656000000 | 150.42 |
| 748742400000 | 151.12 |
| 748828800000 | 149.37 |
| 749088000000 | 148.69 |
| 749174400000 | 149.23 |
| 749260800000 | 148.37 |
| 749347200000 | 149.09 |
| 749433600000 | 152.27 |
| 749692800000 | 153.07 |
| 749779200000 | 153.82 |
| 749865600000 | 158.28 |
| 749952000000 | 156.96 |
| 750038400000 | 156.57 |
| 750297600000 | 157.22 |
| 750384000000 | 157.52 |
| 750470400000 | 157.19 |
| 750556800000 | 159.61 |
| 750643200000 | 168.14 |
| 750902400000 | 167.71 |
| 750988800000 | 164.69 |
| 751075200000 | 163.41 |
| 751161600000 | 161.43 |
| 751248000000 | 161.54 |
| 751507200000 | 161.05 |
| 751593600000 | 159.04 |
| 751680000000 | 160.5 |
| 751766400000 | 160.19 |
| 751852800000 | 162 |
| 752112000000 | 166.02 |
| 752198400000 | 164.92 |
| 752284800000 | 162.87 |
| 752371200000 | 160.93 |
| 752457600000 | 157.92 |
| 752716800000 | 157.49 |
| 752803200000 | 153.57 |
| 752889600000 | 153.76 |
| 752976000000 | 157.13 |
| 753062400000 | 160.77 |
| 753321600000 | 156.8 |
| 753408000000 | 156.44 |
| 753494400000 | 155.66 |
| 753580800000 | 155.08 |
| 753667200000 | 152.65 |
| 753926400000 | 149.09 |
| 754012800000 | 148.49 |
| 754099200000 | 149.16 |
| 754185600000 | 150.56 |
| 754272000000 | 146.86 |
| 754531200000 | 140.49 |
| 754617600000 | 145.05 |
| 754704000000 | 149.55 |
| 754790400000 | 150.59 |
| 754876800000 | 150.5 |
| 755136000000 | 151.59 |
| 755222400000 | 151.61 |
| 755308800000 | 149.65 |
| 755395200000 | 153.33 |
| 755481600000 | 154.69 |
| 755740800000 | 154.56 |
| 755827200000 | 152.99 |
| 755913600000 | 153.9 |
| 756000000000 | 156.16 |
| 756086400000 | 158.54 |
| 756345600000 | 155.81 |
| 756432000000 | 154.65 |
| 756518400000 | 156.47 |
| 756604800000 | 155.71 |
| 756691200000 | 155.36 |
| 756950400000 | 153.98 |
| 757036800000 | 156.23 |
| 757123200000 | 157.5 |
| 757209600000 | 158.38 |
| 757296000000 | 158.66 |
| 757555200000 | 159.09 |
| 757641600000 | 161.72 |
| 757728000000 | 161.49 |
| 757814400000 | 160.19 |
| 757900800000 | 159.86 |
| 758160000000 | 161.63 |
| 758246400000 | 161.01 |
| 758332800000 | 160.14 |
| 758419200000 | 159.1 |
| 758505600000 | 162.39 |
| 758764800000 | 162.87 |
| 758851200000 | 165.16 |
| 758937600000 | 168.66 |
| 759024000000 | 168.59 |
| 759110400000 | 170.87 |
| 759369600000 | 166.42 |
| 759456000000 | 168.17 |
| 759542400000 | 168.81 |
| 759628800000 | 173.49 |
| 759715200000 | 173.68 |
| 759974400000 | 184.84 |
| 760060800000 | 189.15 |
| 760147200000 | 186.66 |
| 760233600000 | 183.86 |
| 760320000000 | 185.18 |
| 760579200000 | 181.44 |
| 760665600000 | 181.96 |
| 760752000000 | 180 |
| 760838400000 | 180.44 |
| 760924800000 | 181.22 |
| 761184000000 | 180.23 |
| 761270400000 | 177.56 |
| 761356800000 | 176.75 |
| 761443200000 | 175.9 |
| 761529600000 | 176.42 |
| 761788800000 | 174.62 |
| 761875200000 | 177.68 |
| 761961600000 | 178.96 |
| 762048000000 | 179.08 |
| 762134400000 | 178.1 |
| 762393600000 | 182.05 |
| 762480000000 | 181.96 |
| 762566400000 | 178.03 |
| 762652800000 | 176.51 |
| 762739200000 | 176.81 |
| 762998400000 | 176.61 |
| 763084800000 | 178.38 |
| 763171200000 | 177.26 |
| 763257600000 | 178.34 |
| 763344000000 | 177.14 |
| 763603200000 | 178.38 |
| 763689600000 | 178.16 |
| 763776000000 | 178.04 |
| 763862400000 | 177.61 |
| 763948800000 | 174.2 |
| 764208000000 | 172.04 |
| 764294400000 | 170.42 |
| 764380800000 | 172.41 |
| 764467200000 | 171.78 |
| 764553600000 | 170.67 |
| 764812800000 | 173.49 |
| 764899200000 | 173.93 |
| 764985600000 | 173.61 |
| 765072000000 | 171.29 |
| 765158400000 | 170.36 |
| 765417600000 | 170.71 |
| 765504000000 | 169.98 |
| 765590400000 | 171.93 |
| 765676800000 | 171.92 |
| 765763200000 | 171.47 |
| 766022400000 | 172.6 |
| 766108800000 | 173.11 |
| 766195200000 | 174.24 |
| 766281600000 | 172.39 |
| 766368000000 | 173.31 |
| 766627200000 | 173.96 |
| 766713600000 | 172.3 |
| 766800000000 | 172.39 |
| 766886400000 | 171.52 |
| 766972800000 | 173.94 |
| 767232000000 | 173.74 |
| 767318400000 | 175.1 |
| 767404800000 | 174.43 |
| 767491200000 | 175.64 |
| 767577600000 | 174.72 |
| 767836800000 | 172.53 |
| 767923200000 | 172.65 |
| 768009600000 | 170.95 |
| 768096000000 | 168.59 |
| 768182400000 | 171.08 |
| 768441600000 | 168.78 |
| 768528000000 | 169.26 |
| 768614400000 | 171.96 |
| 768700800000 | 172.81 |
| 768787200000 | 173.16 |
| 769046400000 | 174.46 |
| 769132800000 | 173.07 |
| 769219200000 | 174.85 |
| 769305600000 | 171.59 |
| 769392000000 | 172.17 |
| 769651200000 | 171.49 |
| 769737600000 | 172.27 |
| 769824000000 | 174.06 |
| 769910400000 | 174.03 |
| 769996800000 | 174.43 |
| 770256000000 | 173.65 |
| 770342400000 | 173.19 |
| 770428800000 | 175.4 |
| 770515200000 | 174.64 |
| 770601600000 | 174.61 |
| 770860800000 | 172.66 |
| 770947200000 | 174.07 |
| 771033600000 | 175.28 |
| 771120000000 | 175.54 |
| 771206400000 | 174.81 |
| 771465600000 | 175.44 |
| 771552000000 | 174.17 |
| 771638400000 | 174.68 |
| 771724800000 | 173.75 |
| 771811200000 | 174.6 |
| 772070400000 | 177.15 |
| 772156800000 | 176.68 |
| 772243200000 | 175.99 |
| 772329600000 | 178.47 |
| 772416000000 | 177.17 |
| 772675200000 | 175.23 |
| 772761600000 | 177.63 |
| 772848000000 | 180.43 |
| 772934400000 | 181.47 |
| 773020800000 | 180.81 |
| 773280000000 | 179.85 |
| 773366400000 | 179.46 |
| 773452800000 | 177.72 |
| 773539200000 | 177.9 |
| 773625600000 | 177.9 |
| 773884800000 | 176.63 |
| 773971200000 | 178.23 |
| 774057600000 | 178.97 |
| 774144000000 | 177.76 |
| 774230400000 | 181.07 |
| 774489600000 | 180.12 |
| 774576000000 | 179.62 |
| 774662400000 | 181.03 |
| 774748800000 | 179.12 |
| 774835200000 | 179.53 |
| 775094400000 | 178.21 |
| 775180800000 | 178.78 |
| 775267200000 | 179.05 |
| 775353600000 | 177.68 |
| 775440000000 | 179.38 |
| 775699200000 | 181.11 |
| 775785600000 | 183.2 |
| 775872000000 | 182.88 |
| 775958400000 | 183.81 |
| 776044800000 | 184.04 |
| 776304000000 | 182.62 |
| 776390400000 | 182.62 |
| 776476800000 | 184.66 |
| 776563200000 | 183.52 |
| 776649600000 | 183.21 |
| 776908800000 | 184.24 |
| 776995200000 | 184.38 |
| 777081600000 | 186.9 |
| 777168000000 | 188.77 |
| 777254400000 | 186.68 |
| 777513600000 | 188.17 |
| 777600000000 | 187.1 |
| 777686400000 | 187 |
| 777772800000 | 186.8 |
| 777859200000 | 187.34 |
| 778118400000 | 188.77 |
| 778204800000 | 191.76 |
| 778291200000 | 192.25 |
| 778377600000 | 192.24 |
| 778464000000 | 193.06 |
| 778723200000 | 191.02 |
| 778809600000 | 190.59 |
| 778896000000 | 187.09 |
| 778982400000 | 186.37 |
| 779068800000 | 186.25 |
| 779328000000 | 184.71 |
| 779414400000 | 184.71 |
| 779500800000 | 184.75 |
| 779587200000 | 183.89 |
| 779673600000 | 185.17 |
| 779932800000 | 183 |
| 780019200000 | 183.81 |
| 780105600000 | 183.26 |
| 780192000000 | 181.49 |
| 780278400000 | 181.85 |
| 780537600000 | 181.53 |
| 780624000000 | 181.96 |
| 780710400000 | 181.72 |
| 780796800000 | 182.37 |
| 780883200000 | 180.55 |
| 781142400000 | 179.32 |
| 781228800000 | 178.13 |
| 781315200000 | 180.11 |
| 781401600000 | 178.46 |
| 781488000000 | 175.64 |
| 781747200000 | 176.27 |
| 781833600000 | 177.52 |
| 781920000000 | 182.07 |
| 782006400000 | 182.34 |
| 782092800000 | 183.54 |
| 782352000000 | 184.33 |
| 782438400000 | 182.92 |
| 782524800000 | 183.29 |
| 782611200000 | 184.54 |
| 782697600000 | 182.26 |
| 782956800000 | 181.57 |
| 783043200000 | 180.71 |
| 783129600000 | 181.12 |
| 783216000000 | 181.32 |
| 783302400000 | 180.55 |
| 783561600000 | 183.77 |
| 783648000000 | 184.81 |
| 783734400000 | 181.39 |
| 783820800000 | 181.5 |
| 783907200000 | 182.33 |
| 784166400000 | 179.7 |
| 784252800000 | 178.76 |
| 784339200000 | 175.44 |
| 784425600000 | 174.91 |
| 784512000000 | 175.85 |
| 784771200000 | 175.56 |
| 784857600000 | 178.72 |
| 784944000000 | 179.39 |
| 785030400000 | 179.31 |
| 785116800000 | 177.99 |
| 785376000000 | 176.74 |
| 785462400000 | 174.53 |
| 785548800000 | 172.25 |
| 785635200000 | 172.01 |
| 785721600000 | 171.35 |
| 785980800000 | 173.35 |
| 786067200000 | 174.26 |
| 786153600000 | 173.97 |
| 786240000000 | 172.84 |
| 786326400000 | 170.22 |
| 786585600000 | 172.78 |
| 786672000000 | 172.66 |
| 786758400000 | 171.34 |
| 786844800000 | 169.57 |
| 786931200000 | 167.81 |
| 787190400000 | 167.99 |
| 787276800000 | 168.58 |
| 787363200000 | 168.95 |
| 787449600000 | 170.97 |
| 787536000000 | 169.21 |
| 787795200000 | 169.09 |
| 787881600000 | 170.47 |
| 787968000000 | 170.13 |
| 788054400000 | 174.21 |
| 788140800000 | 174.17 |
| 788400000000 | 174.88 |
| 788486400000 | 175.08 |
| 788572800000 | 174.82 |
| 788659200000 | 174.47 |
| 788745600000 | 174.93 |
| 789004800000 | 174.43 |
| 789091200000 | 172.85 |
| 789177600000 | 170.89 |
| 789264000000 | 171.14 |
| 789350400000 | 168.14 |
| 789609600000 | 169.41 |
| 789696000000 | 170.14 |
| 789782400000 | 168.9 |
| 789868800000 | 169.92 |
| 789955200000 | 168.34 |
| 790214400000 | 169.93 |
| 790300800000 | 169.73 |
| 790387200000 | 168.35 |
| 790473600000 | 167.67 |
| 790560000000 | 165.09 |
| 790819200000 | 157.33 |
| 790905600000 | 159.2 |
| 790992000000 | 160.35 |
| 791078400000 | 160.07 |
| 791164800000 | 160.51 |
| 791424000000 | 162.39 |
| 791510400000 | 159.32 |
| 791596800000 | 159.82 |
| 791683200000 | 158.81 |
| 791769600000 | 159.93 |
| 792028800000 | 161.73 |
| 792115200000 | 161.42 |
| 792201600000 | 160.18 |
| 792288000000 | 158.41 |
| 792374400000 | 157.98 |
| 792633600000 | 156.75 |
| 792720000000 | 153.52 |
| 792806400000 | 152.07 |
| 792892800000 | 152.3 |
| 792979200000 | 154.56 |
| 793238400000 | 152.55 |
| 793324800000 | 153.98 |
| 793411200000 | 154.34 |
| 793497600000 | 154.12 |
| 793584000000 | 153.3 |
| 793843200000 | 151.04 |
| 793929600000 | 151.41 |
| 794016000000 | 152.98 |
| 794102400000 | 156.75 |
| 794188800000 | 160.76 |
| 794448000000 | 161.1 |
| 794534400000 | 162.9 |
| 794620800000 | 159.66 |
| 794707200000 | 161.89 |
| 794793600000 | 160.5 |
| 795052800000 | 161.93 |
| 795139200000 | 161.27 |
| 795225600000 | 164.12 |
| 795312000000 | 162.36 |
| 795398400000 | 163.27 |
| 795657600000 | 161.65 |
| 795744000000 | 161.77 |
| 795830400000 | 160.84 |
| 795916800000 | 161.03 |
| 796003200000 | 159.46 |
| 796262400000 | 161.64 |
| 796348800000 | 168.91 |
| 796435200000 | 170.7 |
| 796521600000 | 169.01 |
| 796608000000 | 170.8 |
| 796867200000 | 167.31 |
| 796953600000 | 170.66 |
| 797040000000 | 171.95 |
| 797126400000 | 170.82 |
| 797212800000 | 172.83 |
| 797472000000 | 173.84 |
| 797558400000 | 176.32 |
| 797644800000 | 175.76 |
| 797731200000 | 175.33 |
| 797817600000 | 175.09 |
| 798076800000 | 177.83 |
| 798163200000 | 179.17 |
| 798249600000 | 177.96 |
| 798336000000 | 177.6 |
| 798422400000 | 178.66 |
| 798681600000 | 178.41 |
| 798768000000 | 179.68 |
| 798854400000 | 174.88 |
| 798940800000 | 174.77 |
| 799027200000 | 174.26 |
| 799286400000 | 174.07 |
| 799372800000 | 174.66 |
| 799459200000 | 175 |
| 799545600000 | 174.83 |
| 799632000000 | 174.74 |
| 799891200000 | 176.71 |
| 799977600000 | 176.34 |
| 800064000000 | 175.22 |
| 800150400000 | 172.22 |
| 800236800000 | 171.64 |
| 800496000000 | 173.28 |
| 800582400000 | 172.86 |
| 800668800000 | 171.19 |
| 800755200000 | 168.78 |
| 800841600000 | 167.8 |
| 801100800000 | 166.26 |
| 801187200000 | 168.14 |
| 801273600000 | 168 |
| 801360000000 | 171 |
| 801446400000 | 172.54 |
| 801705600000 | 172.13 |
| 801792000000 | 171.93 |
| 801878400000 | 167.71 |
| 801964800000 | 169.62 |
| 802051200000 | 171.27 |
| 802310400000 | 171.97 |
| 802396800000 | 170.28 |
| 802483200000 | 172.51 |
| 802569600000 | 170.58 |
| 802656000000 | 170.02 |
| 802915200000 | 166 |
| 803001600000 | 165.31 |
| 803088000000 | 168.56 |
| 803174400000 | 169.6 |
| 803260800000 | 169.56 |
| 803520000000 | 169.46 |
| 803606400000 | 170.19 |
| 803692800000 | 172.37 |
| 803779200000 | 172.18 |
| 803865600000 | 173.71 |
| 804124800000 | 173.09 |
| 804211200000 | 171.29 |
| 804297600000 | 168.36 |
| 804384000000 | 169.8 |
| 804470400000 | 169.21 |
| 804729600000 | 169.76 |
| 804816000000 | 170.11 |
| 804902400000 | 171.37 |
| 804988800000 | 173.95 |
| 805075200000 | 174.28 |
| 805334400000 | 176.49 |
| 805420800000 | 175.97 |
| 805507200000 | 176.35 |
| 805593600000 | 177.87 |
| 805680000000 | 177.2 |
| 805939200000 | 175.6 |
| 806025600000 | 175.02 |
| 806112000000 | 174.47 |
| 806198400000 | 172.2 |
| 806284800000 | 171.44 |
| 806544000000 | 169.94 |
| 806630400000 | 168.79 |
| 806716800000 | 170.01 |
| 806803200000 | 169.7 |
| 806889600000 | 170.88 |
| 807148800000 | 170.91 |
| 807235200000 | 169.84 |
| 807321600000 | 167.65 |
| 807408000000 | 170.6 |
| 807494400000 | 168.61 |
| 807753600000 | 167.64 |
| 807840000000 | 168.47 |
| 807926400000 | 167.79 |
| 808012800000 | 167.04 |
| 808099200000 | 165.82 |
| 808358400000 | 165.84 |
| 808444800000 | 165.65 |
| 808531200000 | 172.1 |
| 808617600000 | 170.77 |
| 808704000000 | 170.08 |
| 808963200000 | 169.99 |
| 809049600000 | 168.8 |
| 809136000000 | 169.65 |
| 809222400000 | 173.88 |
| 809308800000 | 171.95 |
| 809568000000 | 172.5 |
| 809654400000 | 174.19 |
| 809740800000 | 173.66 |
| 809827200000 | 175.23 |
| 809913600000 | 176.59 |
| 810172800000 | 176.67 |
| 810259200000 | 176.77 |
| 810345600000 | 176.49 |
| 810432000000 | 175.73 |
| 810518400000 | 176.18 |
| 810777600000 | 177.63 |
| 810864000000 | 175.47 |
| 810950400000 | 174.87 |
| 811036800000 | 176.63 |
| 811123200000 | 174.86 |
| 811382400000 | 173.24 |
| 811468800000 | 170.22 |
| 811555200000 | 170.98 |
| 811641600000 | 174.26 |
| 811728000000 | 171.46 |
| 811987200000 | 170.6 |
| 812073600000 | 170.59 |
| 812160000000 | 175.24 |
| 812246400000 | 176.3 |
| 812332800000 | 174.91 |
| 812592000000 | 173.78 |
| 812678400000 | 175.7 |
| 812764800000 | 176.67 |
| 812851200000 | 176.86 |
| 812937600000 | 175.89 |
| 813196800000 | 175.43 |
| 813283200000 | 174.54 |
| 813369600000 | 172.13 |
| 813456000000 | 172.23 |
| 813542400000 | 172.71 |
| 813801600000 | 174.07 |
| 813888000000 | 174.38 |
| 813974400000 | 173.35 |
| 814060800000 | 175.71 |
| 814147200000 | 174.86 |
| 814406400000 | 175.32 |
| 814492800000 | 173.14 |
| 814579200000 | 172.84 |
| 814665600000 | 171.47 |
| 814752000000 | 169.85 |
| 815011200000 | 168.98 |
| 815097600000 | 169.69 |
| 815184000000 | 167.36 |
| 815270400000 | 166.97 |
| 815356800000 | 167.47 |
| 815616000000 | 167.46 |
| 815702400000 | 166.82 |
| 815788800000 | 165.94 |
| 815875200000 | 167.19 |
| 815961600000 | 165.99 |
| 816220800000 | 165.76 |
| 816307200000 | 165.89 |
| 816393600000 | 164.95 |
| 816480000000 | 165.23 |
| 816566400000 | 165.72 |
| 816825600000 | 165.79 |
| 816912000000 | 164.63 |
| 816998400000 | 166.06 |
| 817084800000 | 167.19 |
| 817171200000 | 166.43 |
| 817430400000 | 167.06 |
| 817516800000 | 168.07 |
| 817603200000 | 167.9 |
| 817689600000 | 168.23 |
| 817776000000 | 170.26 |
| 818035200000 | 170.79 |
| 818121600000 | 173.07 |
| 818208000000 | 173.89 |
| 818294400000 | 175.32 |
| 818380800000 | 174.4 |
| 818640000000 | 174.66 |
| 818726400000 | 172.06 |
| 818812800000 | 171.33 |
| 818899200000 | 170.86 |
| 818985600000 | 168.68 |
| 819244800000 | 170.19 |
| 819331200000 | 168.93 |
| 819417600000 | 170.95 |
| 819504000000 | 170.65 |
| 819590400000 | 171.19 |
| 819849600000 | 170.92 |
| 819936000000 | 170.89 |
| 820022400000 | 172.01 |
| 820108800000 | 171.71 |
| 820195200000 | 171.25 |
| 820454400000 | 171.25 |
| 820540800000 | 171.04 |
| 820627200000 | 171.76 |
| 820713600000 | 174.81 |
| 820800000000 | 173.51 |
| 821059200000 | 172.34 |
| 821145600000 | 174.24 |
| 821232000000 | 173.74 |
| 821318400000 | 171.86 |
| 821404800000 | 169.59 |
| 821664000000 | 170.11 |
| 821750400000 | 169.91 |
| 821836800000 | 170.64 |
| 821923200000 | 168.16 |
| 822009600000 | 169.51 |
| 822268800000 | 168.29 |
| 822355200000 | 167.92 |
| 822441600000 | 167.34 |
| 822528000000 | 166.74 |
| 822614400000 | 167.53 |
| 822873600000 | 167.48 |
| 822960000000 | 167.45 |
| 823046400000 | 168.09 |
| 823132800000 | 169 |
| 823219200000 | 170.41 |
| 823478400000 | 173.09 |
| 823564800000 | 172.92 |
| 823651200000 | 173.4 |
| 823737600000 | 172.02 |
| 823824000000 | 171.5 |
| 824083200000 | 171.71 |
| 824169600000 | 171.8 |
| 824256000000 | 173.46 |
| 824342400000 | 174.29 |
| 824428800000 | 175.62 |
| 824688000000 | 176.09 |
| 824774400000 | 175.37 |
| 824860800000 | 176.12 |
| 824947200000 | 174.28 |
| 825033600000 | 174.49 |
| 825292800000 | 174.59 |
| 825379200000 | 173.96 |
| 825465600000 | 173.59 |
| 825552000000 | 171.74 |
| 825638400000 | 170.19 |
| 825897600000 | 169.72 |
| 825984000000 | 170.78 |
| 826070400000 | 169.78 |
| 826156800000 | 168.04 |
| 826243200000 | 168.43 |
| 826502400000 | 164.08 |
| 826588800000 | 166.5 |
| 826675200000 | 165.24 |
| 826761600000 | 166.37 |
| 826848000000 | 166.77 |
| 827107200000 | 167.67 |
| 827193600000 | 169.29 |
| 827280000000 | 168.23 |
| 827366400000 | 169.48 |
| 827452800000 | 169.1 |
| 827712000000 | 170.57 |
| 827798400000 | 171.97 |
| 827884800000 | 170.42 |
| 827971200000 | 171.95 |
| 828057600000 | 173.27 |
| 828316800000 | 174.76 |
| 828403200000 | 176.01 |
| 828489600000 | 177.05 |
| 828576000000 | 178.19 |
| 828662400000 | 178 |
| 828921600000 | 177.52 |
| 829008000000 | 176.79 |
| 829094400000 | 176.39 |
| 829180800000 | 174.19 |
| 829267200000 | 174.26 |
| 829526400000 | 175.03 |
| 829612800000 | 176.11 |
| 829699200000 | 176.45 |
| 829785600000 | 177.97 |
| 829872000000 | 176.24 |
| 830131200000 | 178.59 |
| 830217600000 | 178.9 |
| 830304000000 | 179.33 |
| 830390400000 | 177.9 |
| 830476800000 | 178.98 |
| 830736000000 | 180.52 |
| 830822400000 | 179.31 |
| 830908800000 | 179.35 |
| 830995200000 | 181.01 |
| 831081600000 | 179.27 |
| 831340800000 | 180.71 |
| 831427200000 | 181.82 |
| 831513600000 | 181.06 |
| 831600000000 | 180.49 |
| 831686400000 | 178.11 |
| 831945600000 | 178.79 |
| 832032000000 | 178.02 |
| 832118400000 | 178.09 |
| 832204800000 | 177.74 |
| 832291200000 | 177.32 |
| 832550400000 | 177.22 |
| 832636800000 | 175.93 |
| 832723200000 | 175.92 |
| 832809600000 | 174.43 |
| 832896000000 | 171.86 |
| 833155200000 | 172.05 |
| 833241600000 | 171.68 |
| 833328000000 | 173.06 |
| 833414400000 | 174.14 |
| 833500800000 | 175.47 |
| 833760000000 | 177.4 |
| 833846400000 | 179.66 |
| 833932800000 | 179.02 |
| 834019200000 | 177.93 |
| 834105600000 | 176.12 |
| 834364800000 | 176.24 |
| 834451200000 | 176.38 |
| 834537600000 | 177.08 |
| 834624000000 | 176.01 |
| 834710400000 | 177.61 |
| 834969600000 | 176.9 |
| 835056000000 | 178.53 |
| 835142400000 | 178.53 |
| 835228800000 | 178.6 |
| 835315200000 | 178.52 |
| 835574400000 | 181.6 |
| 835660800000 | 181.21 |
| 835747200000 | 183.04 |
| 835833600000 | 182.19 |
| 835920000000 | 182.17 |
| 836179200000 | 181.03 |
| 836265600000 | 180.77 |
| 836352000000 | 174.75 |
| 836438400000 | 174.09 |
| 836524800000 | 174.63 |
| 836784000000 | 172.37 |
| 836870400000 | 174.06 |
| 836956800000 | 173.62 |
| 837043200000 | 172.86 |
| 837129600000 | 171.76 |
| 837388800000 | 171.3 |
| 837475200000 | 170.71 |
| 837561600000 | 170.93 |
| 837648000000 | 172.94 |
| 837734400000 | 173.78 |
| 837993600000 | 172.2 |
| 838080000000 | 172.24 |
| 838166400000 | 170.2 |
| 838252800000 | 170.95 |
| 838339200000 | 171.19 |
| 838598400000 | 172.04 |
| 838684800000 | 171.44 |
| 838771200000 | 171.53 |
| 838857600000 | 172.46 |
| 838944000000 | 175.24 |
| 839203200000 | 175.72 |
| 839289600000 | 175.17 |
| 839376000000 | 173.21 |
| 839462400000 | 172.61 |
| 839548800000 | 171.36 |
| 839808000000 | 171.84 |
| 839894400000 | 173.48 |
| 839980800000 | 177.15 |
| 840067200000 | 178.01 |
| 840153600000 | 177.61 |
| 840412800000 | 177.8 |
| 840499200000 | 177.03 |
| 840585600000 | 178.04 |
| 840672000000 | 178.67 |
| 840758400000 | 178.43 |
| 841017600000 | 176.49 |
| 841104000000 | 176.21 |
| 841190400000 | 175.78 |
| 841276800000 | 174.03 |
| 841363200000 | 173.78 |
| 841622400000 | 171.39 |
| 841708800000 | 171.91 |
| 841795200000 | 173.14 |
| 841881600000 | 174.96 |
| 841968000000 | 174.73 |
| 842227200000 | 174.59 |
| 842313600000 | 176.2 |
| 842400000000 | 175.92 |
| 842486400000 | 174.75 |
| 842572800000 | 175.18 |
| 842832000000 | 176.48 |
| 842918400000 | 178.09 |
| 843004800000 | 179.04 |
| 843091200000 | 177.73 |
| 843177600000 | 176.98 |
| 843436800000 | 176.94 |
| 843523200000 | 176.19 |
| 843609600000 | 176.42 |
| 843696000000 | 177.53 |
| 843782400000 | 178.16 |
| 844041600000 | 178.19 |
| 844128000000 | 178.41 |
| 844214400000 | 178.61 |
| 844300800000 | 178.29 |
| 844387200000 | 176.34 |
| 844646400000 | 177.96 |
| 844732800000 | 177.12 |
| 844819200000 | 176.14 |
| 844905600000 | 175.58 |
| 844992000000 | 174.96 |
| 845251200000 | 175.62 |
| 845337600000 | 177.57 |
| 845424000000 | 176.58 |
| 845510400000 | 176.51 |
| 845596800000 | 177.73 |
| 845856000000 | 176.56 |
| 845942400000 | 176.73 |
| 846028800000 | 177.45 |
| 846115200000 | 176.38 |
| 846201600000 | 173.58 |
| 846460800000 | 173.72 |
| 846547200000 | 172.8 |
| 846633600000 | 173.29 |
| 846720000000 | 173.24 |
| 846806400000 | 172.5 |
| 847065600000 | 172.38 |
| 847152000000 | 170.17 |
| 847238400000 | 171.92 |
| 847324800000 | 171.97 |
| 847411200000 | 172.82 |
| 847670400000 | 175.96 |
| 847756800000 | 174.74 |
| 847843200000 | 175.29 |
| 847929600000 | 175.34 |
| 848016000000 | 174.04 |
| 848275200000 | 172.67 |
| 848361600000 | 173.13 |
| 848448000000 | 178.25 |
| 848534400000 | 177.12 |
| 848620800000 | 178.63 |
| 848880000000 | 177.03 |
| 848966400000 | 177.81 |
| 849052800000 | 176.3 |
| 849139200000 | 175.13 |
| 849225600000 | 175.84 |
| 849484800000 | 177.67 |
| 849571200000 | 178.35 |
| 849657600000 | 178.27 |
| 849744000000 | 180.16 |
| 849830400000 | 179.49 |
| 850089600000 | 181.96 |
| 850176000000 | 184.46 |
| 850262400000 | 184.21 |
| 850348800000 | 182.72 |
| 850435200000 | 181.37 |
| 850694400000 | 183.56 |
| 850780800000 | 181.86 |
| 850867200000 | 181.04 |
| 850953600000 | 177.4 |
| 851040000000 | 178.05 |
| 851299200000 | 177.41 |
| 851385600000 | 175.02 |
| 851472000000 | 176.36 |
| 851558400000 | 174.94 |
| 851644800000 | 176.19 |
| 851904000000 | 175.54 |
| 851990400000 | 175.94 |
| 852076800000 | 175.91 |
| 852163200000 | 175.29 |
| 852249600000 | 175.52 |
| 852508800000 | 177.68 |
| 852595200000 | 176.85 |
| 852681600000 | 176.55 |
| 852768000000 | 175.16 |
| 852854400000 | 174.68 |
| 853113600000 | 174.34 |
| 853200000000 | 172.61 |
| 853286400000 | 174 |
| 853372800000 | 175.07 |
| 853459200000 | 175.29 |
| 853718400000 | 173.56 |
| 853804800000 | 173.36 |
| 853891200000 | 174.47 |
| 853977600000 | 174.2 |
| 854064000000 | 172.12 |
| 854323200000 | 171.34 |
| 854409600000 | 172.63 |
| 854496000000 | 172.28 |
| 854582400000 | 171.3 |
| 854668800000 | 172.56 |
| 854928000000 | 172.91 |
| 855014400000 | 172.41 |
| 855100800000 | 170.55 |
| 855187200000 | 169.94 |
| 855273600000 | 170.05 |
| 855532800000 | 170.31 |
| 855619200000 | 169.54 |
| 855705600000 | 169.64 |
| 855792000000 | 169.85 |
| 855878400000 | 170.96 |
| 856137600000 | 170.48 |
| 856224000000 | 170.68 |
| 856310400000 | 170.08 |
| 856396800000 | 172.47 |
| 856483200000 | 171.7 |
| 856742400000 | 171.91 |
| 856828800000 | 172.19 |
| 856915200000 | 172.3 |
| 857001600000 | 173.17 |
| 857088000000 | 171.07 |
| 857347200000 | 170.99 |
| 857433600000 | 173.02 |
| 857520000000 | 173.4 |
| 857606400000 | 172.21 |
| 857692800000 | 172.01 |
| 857952000000 | 170.32 |
| 858038400000 | 171.17 |
| 858124800000 | 168.99 |
| 858211200000 | 166.87 |
| 858297600000 | 168.18 |
| 858556800000 | 170.38 |
| 858643200000 | 170.29 |
| 858729600000 | 170.13 |
| 858816000000 | 169.51 |
| 858902400000 | 169.11 |
| 859161600000 | 166.85 |
| 859248000000 | 167.19 |
| 859334400000 | 165.26 |
| 859420800000 | 165.44 |
| 859507200000 | 165.94 |
| 859766400000 | 165.81 |
| 859852800000 | 164.57 |
| 859939200000 | 165.23 |
| 860025600000 | 165.11 |
| 860112000000 | 164 |
| 860371200000 | 162.66 |
| 860457600000 | 164.84 |
| 860544000000 | 164.14 |
| 860630400000 | 163.75 |
| 860716800000 | 164.51 |
| 860976000000 | 163.52 |
| 861062400000 | 164.04 |
| 861148800000 | 165 |
| 861235200000 | 165.05 |
| 861321600000 | 164.06 |
| 861580800000 | 163.33 |
| 861667200000 | 160.92 |
| 861753600000 | 161.96 |
| 861840000000 | 159.72 |
| 861926400000 | 158.79 |
| 862185600000 | 157.01 |
| 862272000000 | 156.52 |
| 862358400000 | 159.32 |
| 862444800000 | 163.78 |
| 862531200000 | 163.28 |
| 862790400000 | 163.44 |
| 862876800000 | 168.38 |
| 862963200000 | 169.51 |
| 863049600000 | 172.22 |
| 863136000000 | 173.51 |
| 863395200000 | 176.71 |
| 863481600000 | 179.51 |
| 863568000000 | 184.21 |
| 863654400000 | 183.45 |
| 863740800000 | 185.61 |
| 864000000000 | 186.15 |
| 864086400000 | 190.27 |
| 864172800000 | 187.66 |
| 864259200000 | 188.88 |
| 864345600000 | 192.4 |
| 864604800000 | 190.65 |
| 864691200000 | 193.67 |
| 864777600000 | 196.54 |
| 864864000000 | 194.65 |
| 864950400000 | 197.26 |
| 865209600000 | 196.53 |
| 865296000000 | 197.08 |
| 865382400000 | 196.76 |
| 865468800000 | 198.68 |
| 865555200000 | 203.79 |
| 865814400000 | 205.18 |
| 865900800000 | 203.25 |
| 865987200000 | 202.75 |
| 866073600000 | 197.54 |
| 866160000000 | 198.26 |
| 866419200000 | 203.77 |
| 866505600000 | 204.09 |
| 866592000000 | 204.24 |
| 866678400000 | 204.49 |
| 866764800000 | 205.66 |
| 867024000000 | 207.49 |
| 867110400000 | 205.69 |
| 867196800000 | 208.12 |
| 867283200000 | 209.96 |
| 867369600000 | 207.8 |
| 867628800000 | 209.42 |
| 867715200000 | 208.99 |
| 867801600000 | 208.91 |
| 867888000000 | 208.47 |
| 867974400000 | 207.03 |
| 868233600000 | 206.59 |
| 868320000000 | 207.55 |
| 868406400000 | 206.37 |
| 868492800000 | 206.24 |
| 868579200000 | 207.97 |
| 868838400000 | 210.18 |
| 868924800000 | 210.73 |
| 869011200000 | 213.83 |
| 869097600000 | 212.93 |
| 869184000000 | 214.38 |
| 869443200000 | 214.13 |
| 869529600000 | 214.74 |
| 869616000000 | 216.2 |
| 869702400000 | 215.16 |
| 869788800000 | 214.79 |
| 870048000000 | 215.71 |
| 870134400000 | 217.05 |
| 870220800000 | 217.21 |
| 870307200000 | 217.8 |
| 870393600000 | 215.8 |
| 870652800000 | 215.96 |
| 870739200000 | 210.46 |
| 870825600000 | 212.71 |
| 870912000000 | 211.68 |
| 870998400000 | 217.1 |
| 871257600000 | 209.21 |
| 871344000000 | 210.31 |
| 871430400000 | 210.83 |
| 871516800000 | 208.16 |
| 871603200000 | 207.22 |
| 871862400000 | 205.81 |
| 871948800000 | 203.9 |
| 872035200000 | 205 |
| 872121600000 | 204.87 |
| 872208000000 | 200.64 |
| 872467200000 | 202.48 |
| 872553600000 | 204.16 |
| 872640000000 | 201.34 |
| 872726400000 | 196.81 |
| 872812800000 | 192.41 |
| 873072000000 | 186.94 |
| 873158400000 | 187.25 |
| 873244800000 | 193.64 |
| 873331200000 | 190.48 |
| 873417600000 | 194.86 |
| 873676800000 | 197.18 |
| 873763200000 | 199.31 |
| 873849600000 | 196.35 |
| 873936000000 | 191 |
| 874022400000 | 190.08 |
| 874281600000 | 191.2 |
| 874368000000 | 188.47 |
| 874454400000 | 188.08 |
| 874540800000 | 189.53 |
| 874627200000 | 189.84 |
| 874886400000 | 190.1 |
| 874972800000 | 191.08 |
| 875059200000 | 196.39 |
| 875145600000 | 196.88 |
| 875232000000 | 196.67 |
| 875491200000 | 195.03 |
| 875577600000 | 197.51 |
| 875664000000 | 195.2 |
| 875750400000 | 195.43 |
| 875836800000 | 198.56 |
| 876096000000 | 197.96 |
| 876182400000 | 196.97 |
| 876268800000 | 197.14 |
| 876355200000 | 193.77 |
| 876441600000 | 194.58 |
| 876700800000 | 189.65 |
| 876787200000 | 191.33 |
| 876873600000 | 192.23 |
| 876960000000 | 196.73 |
| 877046400000 | 195.04 |
| 877305600000 | 192 |
| 877392000000 | 187.32 |
| 877478400000 | 188.56 |
| 877564800000 | 182.05 |
| 877651200000 | 181.58 |
| 877910400000 | 179.15 |
| 877996800000 | 168.17 |
| 878083200000 | 178.46 |
| 878169600000 | 177.17 |
| 878256000000 | 179.26 |
| 878515200000 | 182.3 |
| 878601600000 | 180.36 |
| 878688000000 | 180.46 |
| 878774400000 | 180.27 |
| 878860800000 | 177.81 |
| 879120000000 | 172.64 |
| 879206400000 | 175.12 |
| 879292800000 | 170.96 |
| 879379200000 | 172.1 |
| 879465600000 | 170.71 |
| 879724800000 | 176.19 |
| 879811200000 | 179.59 |
| 879897600000 | 176.76 |
| 879984000000 | 180.12 |
| 880070400000 | 179.32 |
| 880329600000 | 180.38 |
| 880416000000 | 174.16 |
| 880502400000 | 176.16 |
| 880588800000 | 177.66 |
| 880675200000 | 177.06 |
| 880934400000 | 178.53 |
| 881020800000 | 181.31 |
| 881107200000 | 179.61 |
| 881193600000 | 180.57 |
| 881280000000 | 181.48 |
| 881539200000 | 181.2 |
| 881625600000 | 181.34 |
| 881712000000 | 179.88 |
| 881798400000 | 172.84 |
| 881884800000 | 173.76 |
| 882144000000 | 173.87 |
| 882230400000 | 172.73 |
| 882316800000 | 177.4 |
| 882403200000 | 176.84 |
| 882489600000 | 173.59 |
| 882748800000 | 171.36 |
| 882835200000 | 171 |
| 882921600000 | 169.65 |
| 883008000000 | 171.85 |
| 883094400000 | 169.78 |
| 883353600000 | 173.67 |
| 883440000000 | 176.06 |
| 883526400000 | 175.81 |
| 883612800000 | 175.89 |
| 883699200000 | 174.52 |
| 883958400000 | 171.65 |
| 884044800000 | 169.69 |
| 884131200000 | 168.91 |
| 884217600000 | 165.35 |
| 884304000000 | 163.18 |
| 884563200000 | 157.1 |
| 884649600000 | 162.01 |
| 884736000000 | 167.04 |
| 884822400000 | 165.16 |
| 884908800000 | 170.09 |
| 885168000000 | 172.85 |
| 885254400000 | 174.4 |
| 885340800000 | 175.75 |
| 885427200000 | 173.71 |
| 885513600000 | 173.48 |
| 885772800000 | 175.11 |
| 885859200000 | 180.21 |
| 885945600000 | 180.01 |
| 886032000000 | 177.88 |
| 886118400000 | 176.17 |
| 886377600000 | 185 |
| 886464000000 | 186.76 |
| 886550400000 | 186 |
| 886636800000 | 187.23 |
| 886723200000 | 187.9 |
| 886982400000 | 189.29 |
| 887068800000 | 188.34 |
| 887155200000 | 185.93 |
| 887241600000 | 184.63 |
| 887328000000 | 184.44 |
| 887587200000 | 183.09 |
| 887673600000 | 183.34 |
| 887760000000 | 186.48 |
| 887846400000 | 186.52 |
| 887932800000 | 185.01 |
| 888192000000 | 185.36 |
| 888278400000 | 185.14 |
| 888364800000 | 187.06 |
| 888451200000 | 189 |
| 888537600000 | 188.67 |
| 888796800000 | 192.27 |
| 888883200000 | 191.63 |
| 888969600000 | 190.9 |
| 889056000000 | 188.97 |
| 889142400000 | 188.66 |
| 889401600000 | 187.81 |
| 889488000000 | 188 |
| 889574400000 | 187.24 |
| 889660800000 | 189.61 |
| 889747200000 | 191.13 |
| 890006400000 | 191.07 |
| 890092800000 | 189.69 |
| 890179200000 | 187.72 |
| 890265600000 | 189.8 |
| 890352000000 | 191.61 |
| 890611200000 | 192.97 |
| 890697600000 | 193.64 |
| 890784000000 | 195.98 |
| 890870400000 | 197.79 |
| 890956800000 | 195.59 |
| 891216000000 | 190.79 |
| 891302400000 | 191.22 |
| 891388800000 | 190.95 |
| 891475200000 | 188.07 |
| 891561600000 | 186.21 |
| 891820800000 | 186.69 |
| 891907200000 | 187 |
| 891993600000 | 191.33 |
| 892080000000 | 193.83 |
| 892166400000 | 195.65 |
| 892425600000 | 194.4 |
| 892512000000 | 192.86 |
| 892598400000 | 191.68 |
| 892684800000 | 191.52 |
| 892771200000 | 191.26 |
| 893030400000 | 191.59 |
| 893116800000 | 192.75 |
| 893203200000 | 192.4 |
| 893289600000 | 192.56 |
| 893376000000 | 192.57 |
| 893635200000 | 188.24 |
| 893721600000 | 188.5 |
| 893808000000 | 187.33 |
| 893894400000 | 189.17 |
| 893980800000 | 188.65 |
| 894240000000 | 187.67 |
| 894326400000 | 185.7 |
| 894412800000 | 183.67 |
| 894499200000 | 181.23 |
| 894585600000 | 183.02 |
| 894844800000 | 185.95 |
| 894931200000 | 185.45 |
| 895017600000 | 182.89 |
| 895104000000 | 182.71 |
| 895190400000 | 183.4 |
| 895449600000 | 182.23 |
| 895536000000 | 183.62 |
| 895622400000 | 185.12 |
| 895708800000 | 187.09 |
| 895795200000 | 186.38 |
| 896054400000 | 185.3 |
| 896140800000 | 184.42 |
| 896227200000 | 179.78 |
| 896313600000 | 180.6 |
| 896400000000 | 180.38 |
| 896659200000 | 176.51 |
| 896745600000 | 178.28 |
| 896832000000 | 179.19 |
| 896918400000 | 178.19 |
| 897004800000 | 178.93 |
| 897264000000 | 177.9 |
| 897350400000 | 175.8 |
| 897436800000 | 170.13 |
| 897523200000 | 166.33 |
| 897609600000 | 164.21 |
| 897868800000 | 159.6 |
| 897955200000 | 161.34 |
| 898041600000 | 169.42 |
| 898128000000 | 177.24 |
| 898214400000 | 177.72 |
| 898473600000 | 175.24 |
| 898560000000 | 175.73 |
| 898646400000 | 175.6 |
| 898732800000 | 176.43 |
| 898819200000 | 176.53 |
| 899078400000 | 174.69 |
| 899164800000 | 180.09 |
| 899251200000 | 183.68 |
| 899337600000 | 185.81 |
| 899424000000 | 184.42 |
| 899683200000 | 182.49 |
| 899769600000 | 184.24 |
| 899856000000 | 184.95 |
| 899942400000 | 180.92 |
| 900028800000 | 178.39 |
| 900288000000 | 178.54 |
| 900374400000 | 179.8 |
| 900460800000 | 182.72 |
| 900547200000 | 186.33 |
| 900633600000 | 188.3 |
| 900892800000 | 188.03 |
| 900979200000 | 187.21 |
| 901065600000 | 183.89 |
| 901152000000 | 180.58 |
| 901238400000 | 180.9 |
| 901497600000 | 175.57 |
| 901584000000 | 177.85 |
| 901670400000 | 177.34 |
| 901756800000 | 176.95 |
| 901843200000 | 177.95 |
| 902102400000 | 171.97 |
| 902188800000 | 169.85 |
| 902275200000 | 168.58 |
| 902361600000 | 166.94 |
| 902448000000 | 164.43 |
| 902707200000 | 162.55 |
| 902793600000 | 157.48 |
| 902880000000 | 157.6 |
| 902966400000 | 155.22 |
| 903052800000 | 161.58 |
| 903312000000 | 162.29 |
| 903398400000 | 165.21 |
| 903484800000 | 170.84 |
| 903571200000 | 171.75 |
| 903657600000 | 165.89 |
| 903916800000 | 169.78 |
| 904003200000 | 171.51 |
| 904089600000 | 170.11 |
| 904176000000 | 170.31 |
| 904262400000 | 166.55 |
| 904521600000 | 161.7 |
| 904608000000 | 161.21 |
| 904694400000 | 166.49 |
| 904780800000 | 169.71 |
| 904867200000 | 174.25 |
| 905126400000 | 181.56 |
| 905212800000 | 181.56 |
| 905299200000 | 174.02 |
| 905385600000 | 174.78 |
| 905472000000 | 173.26 |
| 905731200000 | 174.71 |
| 905817600000 | 176.29 |
| 905904000000 | 177.08 |
| 905990400000 | 176.75 |
| 906076800000 | 174.48 |
| 906336000000 | 168.4 |
| 906422400000 | 169.2 |
| 906508800000 | 170.32 |
| 906595200000 | 176.32 |
| 906681600000 | 174 |
| 906940800000 | 175.35 |
| 907027200000 | 173.94 |
| 907113600000 | 172.28 |
| 907200000000 | 170.62 |
| 907286400000 | 167.17 |
| 907545600000 | 160.94 |
| 907632000000 | 164.56 |
| 907718400000 | 176.43 |
| 907804800000 | 177.9 |
| 907891200000 | 180.43 |
| 908150400000 | 185.33 |
| 908236800000 | 185 |
| 908323200000 | 183.59 |
| 908409600000 | 184.54 |
| 908496000000 | 195.52 |
| 908755200000 | 196.71 |
| 908841600000 | 194.23 |
| 908928000000 | 194.91 |
| 909014400000 | 190.24 |
| 909100800000 | 188.93 |
| 909360000000 | 186.23 |
| 909446400000 | 187.92 |
| 909532800000 | 186.58 |
| 909619200000 | 184.93 |
| 909705600000 | 188.16 |
| 909964800000 | 192.04 |
| 910051200000 | 193.71 |
| 910137600000 | 195.99 |
| 910224000000 | 195.38 |
| 910310400000 | 192.65 |
| 910569600000 | 187.67 |
| 910656000000 | 184.87 |
| 910742400000 | 186.54 |
| 910828800000 | 185.1 |
| 910915200000 | 184.01 |
| 911174400000 | 189.11 |
| 911260800000 | 186.61 |
| 911347200000 | 184.42 |
| 911433600000 | 185.99 |
| 911520000000 | 187.45 |
| 911779200000 | 187.69 |
| 911865600000 | 190.99 |
| 911952000000 | 187.84 |
| 912038400000 | 188.06 |
| 912124800000 | 189.92 |
| 912384000000 | 187.68 |
| 912470400000 | 184.16 |
| 912556800000 | 184.75 |
| 912643200000 | 181.76 |
| 912729600000 | 181.33 |
| 912988800000 | 184.25 |
| 913075200000 | 184.46 |
| 913161600000 | 183.83 |
| 913248000000 | 184.65 |
| 913334400000 | 181.58 |
| 913593600000 | 179.62 |
| 913680000000 | 179.74 |
| 913766400000 | 182.18 |
| 913852800000 | 183 |
| 913939200000 | 183.56 |
| 914198400000 | 183.25 |
| 914284800000 | 179.4 |
| 914371200000 | 176.43 |
| 914457600000 | 177.78 |
| 914544000000 | 177.71 |
| 914803200000 | 177.92 |
| 914889600000 | 180.85 |
| 914976000000 | 178.75 |
| 915062400000 | 178.74 |
| 915148800000 | 179.64 |
| 915408000000 | 180.47 |
| 915494400000 | 177.6 |
| 915580800000 | 177.61 |
| 915667200000 | 183.71 |
| 915753600000 | 184.63 |
| 916012800000 | 186.5 |
| 916099200000 | 182.55 |
| 916185600000 | 180.75 |
| 916272000000 | 180.63 |
| 916358400000 | 180.73 |
| 916617600000 | 182.66 |
| 916704000000 | 185.11 |
| 916790400000 | 188.35 |
| 916876800000 | 187.54 |
| 916963200000 | 187.74 |
| 917222400000 | 187.36 |
| 917308800000 | 186.43 |
| 917395200000 | 186.38 |
| 917481600000 | 183.97 |
| 917568000000 | 187.04 |
| 917827200000 | 189.76 |
| 917913600000 | 191.54 |
| 918000000000 | 189.99 |
| 918086400000 | 191.29 |
| 918172800000 | 188.89 |
| 918432000000 | 186.88 |
| 918518400000 | 186.66 |
| 918604800000 | 184.21 |
| 918691200000 | 184.39 |
| 918777600000 | 188.5 |
| 919036800000 | 184.51 |
| 919123200000 | 180.36 |
| 919209600000 | 181.52 |
| 919296000000 | 181.15 |
| 919382400000 | 180.94 |
| 919641600000 | 181.42 |
| 919728000000 | 181.36 |
| 919814400000 | 182.56 |
| 919900800000 | 183.02 |
| 919987200000 | 183.08 |
| 920246400000 | 181.8 |
| 920332800000 | 179.9 |
| 920419200000 | 180.54 |
| 920505600000 | 180.58 |
| 920592000000 | 185.33 |
| 920851200000 | 189.08 |
| 920937600000 | 190.91 |
| 921024000000 | 194.29 |
| 921110400000 | 193.74 |
| 921196800000 | 193.68 |
| 921456000000 | 195.47 |
| 921542400000 | 200.43 |
| 921628800000 | 201.57 |
| 921715200000 | 201.54 |
| 921801600000 | 210.25 |
| 922060800000 | 209.98 |
| 922147200000 | 214.36 |
| 922233600000 | 209.5 |
| 922320000000 | 208.62 |
| 922406400000 | 212.42 |
| 922665600000 | 209.3 |
| 922752000000 | 210.76 |
| 922838400000 | 208.35 |
| 922924800000 | 209.09 |
| 923011200000 | 209.76 |
| 923270400000 | 209.16 |
| 923356800000 | 211.33 |
| 923443200000 | 211.16 |
| 923529600000 | 216.64 |
| 923616000000 | 221.9 |
| 923875200000 | 220.64 |
| 923961600000 | 226.38 |
| 924048000000 | 229.86 |
| 924134400000 | 229.78 |
| 924220800000 | 230.61 |
| 924480000000 | 226.31 |
| 924566400000 | 223.72 |
| 924652800000 | 219.67 |
| 924739200000 | 225.5 |
| 924825600000 | 233.68 |
| 925084800000 | 238.23 |
| 925171200000 | 238.26 |
| 925257600000 | 242.59 |
| 925344000000 | 242.52 |
| 925430400000 | 245.56 |
| 925689600000 | 244.17 |
| 925776000000 | 243.41 |
| 925862400000 | 242.77 |
| 925948800000 | 245.16 |
| 926035200000 | 242.67 |
| 926294400000 | 248.33 |
| 926380800000 | 245.74 |
| 926467200000 | 246.75 |
| 926553600000 | 246.86 |
| 926640000000 | 244.24 |
| 926899200000 | 239.02 |
| 926985600000 | 238.03 |
| 927072000000 | 230.84 |
| 927158400000 | 231.46 |
| 927244800000 | 231.05 |
| 927504000000 | 235.08 |
| 927590400000 | 231.74 |
| 927676800000 | 229.05 |
| 927763200000 | 228.52 |
| 927849600000 | 223.02 |
| 928108800000 | 226.34 |
| 928195200000 | 233.12 |
| 928281600000 | 229.97 |
| 928368000000 | 228.77 |
| 928454400000 | 229.76 |
| 928713600000 | 233.27 |
| 928800000000 | 235.9 |
| 928886400000 | 237 |
| 928972800000 | 239.02 |
| 929059200000 | 243.44 |
| 929318400000 | 240.15 |
| 929404800000 | 241.19 |
| 929491200000 | 243.97 |
| 929577600000 | 250.49 |
| 929664000000 | 247.97 |
| 929923200000 | 251.59 |
| 930009600000 | 252.65 |
| 930096000000 | 251.97 |
| 930182400000 | 254.11 |
| 930268800000 | 269.28 |
| 930528000000 | 269.87 |
| 930614400000 | 270 |
| 930700800000 | 268.91 |
| 930787200000 | 279.91 |
| 930873600000 | 286.56 |
| 931132800000 | 292.12 |
| 931219200000 | 289.34 |
| 931305600000 | 284.4 |
| 931392000000 | 281.84 |
| 931478400000 | 278.72 |
| 931737600000 | 281.58 |
| 931824000000 | 280.48 |
| 931910400000 | 278.84 |
| 931996800000 | 286.46 |
| 932083200000 | 284.84 |
| 932342400000 | 289.9 |
| 932428800000 | 291.75 |
| 932515200000 | 289.9 |
| 932601600000 | 284.63 |
| 932688000000 | 279.59 |
| 932947200000 | 278.47 |
| 933033600000 | 278.78 |
| 933120000000 | 283.73 |
| 933206400000 | 286.48 |
| 933292800000 | 288.61 |
| 933552000000 | 287.1 |
| 933638400000 | 285.33 |
| 933724800000 | 281.91 |
| 933811200000 | 275.99 |
| 933897600000 | 272.97 |
| 934156800000 | 272.15 |
| 934243200000 | 270.63 |
| 934329600000 | 268.47 |
| 934416000000 | 272.71 |
| 934502400000 | 270.28 |
| 934761600000 | 278.08 |
| 934848000000 | 283.38 |
| 934934400000 | 289.21 |
| 935020800000 | 289.87 |
| 935107200000 | 292.25 |
| 935366400000 | 288.58 |
| 935452800000 | 289.15 |
| 935539200000 | 286.97 |
| 935625600000 | 286.59 |
| 935712000000 | 286.93 |
| 935971200000 | 292.07 |
| 936057600000 | 292.49 |
| 936144000000 | 294.43 |
| 936230400000 | 294.75 |
| 936316800000 | 295.16 |
| 936576000000 | 305.45 |
| 936662400000 | 307.89 |
| 936748800000 | 306.74 |
| 936835200000 | 312.93 |
| 936921600000 | 317.07 |
| 937180800000 | 325.42 |
| 937267200000 | 324.22 |
| 937353600000 | 323.61 |
| 937440000000 | 314.53 |
| 937526400000 | 309.16 |
| 937785600000 | 322.64 |
| 937872000000 | 327.62 |
| 937958400000 | 326.06 |
| 938044800000 | 327.14 |
| 938131200000 | 313.24 |
| 938390400000 | 307.37 |
| 938476800000 | 313.56 |
| 938563200000 | 312.32 |
| 938649600000 | 324.52 |
| 938736000000 | 335.01 |
| 938995200000 | 335.03 |
| 939081600000 | 333.94 |
| 939168000000 | 329.55 |
| 939254400000 | 333.88 |
| 939340800000 | 336.98 |
| 939600000000 | 338.36 |
| 939686400000 | 354.81 |
| 939772800000 | 349.91 |
| 939859200000 | 351.07 |
| 939945600000 | 346.75 |
| 940204800000 | 329.93 |
| 940291200000 | 329.43 |
| 940377600000 | 345.38 |
| 940464000000 | 344.28 |
| 940550400000 | 356.38 |
| 940809600000 | 372.1 |
| 940896000000 | 384.27 |
| 940982400000 | 381.35 |
| 941068800000 | 389.29 |
| 941155200000 | 403.79 |
| 941414400000 | 413.04 |
| 941500800000 | 414.98 |
| 941587200000 | 412.89 |
| 941673600000 | 424.51 |
| 941760000000 | 421.89 |
| 942019200000 | 411.15 |
| 942105600000 | 409.92 |
| 942192000000 | 420.94 |
| 942278400000 | 431.87 |
| 942364800000 | 437.45 |
| 942624000000 | 453.38 |
| 942710400000 | 432.79 |
| 942796800000 | 421.73 |
| 942883200000 | 433.39 |
| 942969600000 | 441.96 |
| 943228800000 | 473.13 |
| 943315200000 | 478.11 |
| 943401600000 | 493.12 |
| 943488000000 | 499.31 |
| 943574400000 | 521.18 |
| 943833600000 | 539.43 |
| 943920000000 | 516.62 |
| 944006400000 | 481.25 |
| 944092800000 | 474.74 |
| 944179200000 | 482.83 |
| 944438400000 | 506.97 |
| 944524800000 | 506.17 |
| 944611200000 | 504.4 |
| 944697600000 | 500.73 |
| 944784000000 | 505.13 |
| 945043200000 | 499.18 |
| 945129600000 | 489.82 |
| 945216000000 | 492.7 |
| 945302400000 | 501.58 |
| 945388800000 | 506.52 |
| 945648000000 | 500.14 |
| 945734400000 | 500.86 |
| 945820800000 | 512.84 |
| 945907200000 | 512.26 |
| 945993600000 | 530.95 |
| 946252800000 | 528.02 |
| 946339200000 | 550.93 |
| 946425600000 | 555.53 |
| 946512000000 | 555.19 |
| 946598400000 | 556.37 |
| 946857600000 | 567.78 |
| 946944000000 | 561.39 |
| 947030400000 | 509.29 |
| 947116800000 | 483.61 |
| 947203200000 | 461.72 |
| 947462400000 | 470.97 |
| 947548800000 | 509.92 |
| 947635200000 | 498 |
| 947721600000 | 491.76 |
| 947808000000 | 476 |
| 948067200000 | 490.65 |
| 948153600000 | 493.11 |
| 948240000000 | 472.52 |
| 948326400000 | 474.44 |
| 948412800000 | 471.46 |
| 948672000000 | 471.17 |
| 948758400000 | 469.3 |
| 948844800000 | 491.78 |
| 948931200000 | 519.42 |
| 949017600000 | 509.02 |
| 949276800000 | 499.51 |
| 949363200000 | 501.62 |
| 949449600000 | 505.46 |
| 949536000000 | 516.55 |
| 949622400000 | 515.68 |
| 949881600000 | 520.23 |
| 949968000000 | 524.46 |
| 950054400000 | 534.58 |
| 950140800000 | 529.79 |
| 950227200000 | 543.47 |
| 950486400000 | 541.82 |
| 950572800000 | 548.25 |
| 950659200000 | 539.35 |
| 950745600000 | 536.28 |
| 950832000000 | 529.47 |
| 951091200000 | 514.43 |
| 951177600000 | 506.66 |
| 951264000000 | 521.81 |
| 951350400000 | 544.01 |
| 951436800000 | 574.72 |
| 951696000000 | 600.47 |
| 951782400000 | 592.25 |
| 951868800000 | 594.35 |
| 951955200000 | 598.86 |
| 952041600000 | 584.23 |
| 952300800000 | 587.01 |
| 952387200000 | 589.5 |
| 952473600000 | 587.16 |
| 952560000000 | 579.09 |
| 952646400000 | 563.52 |
| 952905600000 | 510.42 |
| 952992000000 | 554.2 |
| 953078400000 | 577.04 |
| 953164800000 | 578.17 |
| 953251200000 | 587.49 |
| 953510400000 | 596.17 |
| 953596800000 | 590.58 |
| 953683200000 | 595.21 |
| 953769600000 | 592.48 |
| 953856000000 | 580.04 |
| 954115200000 | 574.98 |
| 954201600000 | 600.98 |
| 954288000000 | 604.43 |
| 954374400000 | 588.47 |
| 954460800000 | 587.03 |
| 954720000000 | 579.68 |
| 954806400000 | 561.86 |
| 954892800000 | 539.71 |
| 954979200000 | 529.44 |
| 955065600000 | 560.91 |
| 955324800000 | 570.3 |
| 955411200000 | 552.52 |
| 955497600000 | 554.85 |
| 955584000000 | 526.68 |
| 955670400000 | 529.23 |
| 955929600000 | 471.76 |
| 956016000000 | 502.23 |
| 956102400000 | 513.24 |
| 956188800000 | 493.73 |
| 956275200000 | 501.7 |
| 956534400000 | 500.37 |
| 956620800000 | 503.76 |
| 956707200000 | 510.31 |
| 956793600000 | 493.11 |
| 956880000000 | 500.22 |
| 957139200000 | 514.82 |
| 957225600000 | 528.61 |
| 957312000000 | 523.21 |
| 957398400000 | 522.34 |
| 957484800000 | 520.93 |
| 957744000000 | 515.47 |
| 957830400000 | 497.09 |
| 957916800000 | 483.45 |
| 958003200000 | 462.96 |
| 958089600000 | 472.89 |
| 958348800000 | 465 |
| 958435200000 | 476.78 |
| 958521600000 | 475.46 |
| 958608000000 | 456.65 |
| 958694400000 | 441.71 |
| 958953600000 | 413.63 |
| 959040000000 | 415.69 |
| 959126400000 | 396.91 |
| 959212800000 | 413 |
| 959299200000 | 424.65 |
| 959558400000 | 424.14 |
| 959644800000 | 416.9 |
| 959731200000 | 431.82 |
| 959817600000 | 430.51 |
| 959904000000 | 447.74 |
| 960163200000 | 462.44 |
| 960249600000 | 475.67 |
| 960336000000 | 475.67 |
| 960422400000 | 470.34 |
| 960508800000 | 475.46 |
| 960768000000 | 479.69 |
| 960854400000 | 460.73 |
| 960940800000 | 453.82 |
| 961027200000 | 442.19 |
| 961113600000 | 444.24 |
| 961372800000 | 449.21 |
| 961459200000 | 459.62 |
| 961545600000 | 472.95 |
| 961632000000 | 471.93 |
| 961718400000 | 465.53 |
| 961977600000 | 457.75 |
| 962064000000 | 473.23 |
| 962150400000 | 474.3 |
| 962236800000 | 478.84 |
| 962323200000 | 460.07 |
| 962582400000 | 473.45 |
| 962668800000 | 470.67 |
| 962755200000 | 471.31 |
| 962841600000 | 467.71 |
| 962928000000 | 475.4 |
| 963187200000 | 485.58 |
| 963273600000 | 484.98 |
| 963360000000 | 486.82 |
| 963446400000 | 473.31 |
| 963532800000 | 477.99 |
| 963792000000 | 452.82 |
| 963878400000 | 464.8 |
| 963964800000 | 462.2 |
| 964051200000 | 462.17 |
| 964137600000 | 450.31 |
| 964396800000 | 442.49 |
| 964483200000 | 436.48 |
| 964569600000 | 439.04 |
| 964656000000 | 433.17 |
| 964742400000 | 425.77 |
| 965001600000 | 421.32 |
| 965088000000 | 430.89 |
| 965174400000 | 433.94 |
| 965260800000 | 427.08 |
| 965347200000 | 424.54 |
| 965606400000 | 426.46 |
| 965692800000 | 427.97 |
| 965779200000 | 427.41 |
| 965865600000 | 423.07 |
| 965952000000 | 418.94 |
| 966211200000 | 415.37 |
| 966297600000 | 417.02 |
| 966384000000 | 419.86 |
| 966470400000 | 411.1 |
| 966556800000 | 417.57 |
| 966816000000 | 407.3 |
| 966902400000 | 412.29 |
| 966988800000 | 418.49 |
| 967075200000 | 416.69 |
| 967161600000 | 422.24 |
| 967420800000 | 432.61 |
| 967507200000 | 439.36 |
| 967593600000 | 436.23 |
| 967680000000 | 429.03 |
| 967766400000 | 430.93 |
| 968025600000 | 438.54 |
| 968112000000 | 437.93 |
| 968198400000 | 437.67 |
| 968284800000 | 442.92 |
| 968371200000 | 450.62 |
| 968630400000 | 441.06 |
| 968716800000 | 441.74 |
| 968803200000 | 448.17 |
| 968889600000 | 446.86 |
| 968976000000 | 445.75 |
| 969235200000 | 441.73 |
| 969321600000 | 439.93 |
| 969408000000 | 451.28 |
| 969494400000 | 442.86 |
| 969580800000 | 410.92 |
| 969840000000 | 411.07 |
| 969926400000 | 410.11 |
| 970012800000 | 409.76 |
| 970099200000 | 397.06 |
| 970185600000 | 406.24 |
| 970444800000 | 412.62 |
| 970531200000 | 413.43 |
| 970617600000 | 417.89 |
| 970704000000 | 426.9 |
| 970790400000 | 431.24 |
| 971049600000 | 427.52 |
| 971136000000 | 420.99 |
| 971222400000 | 408.19 |
| 971308800000 | 398.95 |
| 971395200000 | 392.66 |
| 971654400000 | 402.72 |
| 971740800000 | 404.69 |
| 971827200000 | 396.32 |
| 971913600000 | 383.42 |
| 972000000000 | 395.16 |
| 972259200000 | 389.41 |
| 972345600000 | 380.73 |
| 972432000000 | 383.91 |
| 972518400000 | 381.38 |
| 972604800000 | 377.36 |
| 972864000000 | 370.43 |
| 972950400000 | 360.16 |
| 973036800000 | 381.78 |
| 973123200000 | 380.24 |
| 973209600000 | 385.79 |
| 973468800000 | 392.79 |
| 973555200000 | 398.66 |
| 973641600000 | 395 |
| 973728000000 | 384.89 |
| 973814400000 | 377.22 |
| 974073600000 | 368.79 |
| 974160000000 | 366.15 |
| 974246400000 | 376.42 |
| 974332800000 | 372.01 |
| 974419200000 | 374.15 |
| 974678400000 | 368.08 |
| 974764800000 | 362.97 |
| 974851200000 | 351.85 |
| 974937600000 | 348.69 |
| 975024000000 | 336.23 |
| 975283200000 | 342.66 |
| 975369600000 | 352.85 |
| 975456000000 | 340.75 |
| 975542400000 | 351.04 |
| 975628800000 | 357.56 |
| 975888000000 | 362.69 |
| 975974400000 | 358.05 |
| 976060800000 | 370.75 |
| 976147200000 | 363 |
| 976233600000 | 364.54 |
| 976492800000 | 366.41 |
| 976579200000 | 367.28 |
| 976665600000 | 362.73 |
| 976752000000 | 352.27 |
| 976838400000 | 342.82 |
| 977097600000 | 343.01 |
| 977184000000 | 335.44 |
| 977270400000 | 320.23 |
| 977356800000 | 305.95 |
| 977443200000 | 310.13 |
| 977702400000 | 314.44 |
| 977788800000 | 312.31 |
| 977875200000 | 306.76 |
| 977961600000 | 298.75 |
| 978048000000 | 298.22 |
| 978307200000 | 298.3 |
| 978393600000 | 297.81 |
| 978480000000 | 295.54 |
| 978566400000 | 301.07 |
| 978652800000 | 305.97 |
| 978912000000 | 306.88 |
| 978998400000 | 298 |
| 979084800000 | 295.86 |
| 979171200000 | 289.23 |
| 979257600000 | 292.62 |
| 979516800000 | 294.43 |
| 979603200000 | 303.81 |
| 979689600000 | 310.78 |
| 979776000000 | 329.04 |
| 979862400000 | 333.81 |
| 980121600000 | 337.89 |
| 980208000000 | 330.3 |
| 980294400000 | 323.73 |
| 980380800000 | 324.27 |
| 980467200000 | 323.31 |
| 980726400000 | 323.47 |
| 980812800000 | 322.69 |
| 980899200000 | 320.25 |
| 980985600000 | 321.05 |
| 981072000000 | 316.32 |
| 981331200000 | 310.38 |
| 981417600000 | 313.21 |
| 981504000000 | 319.3 |
| 981590400000 | 310.31 |
| 981676800000 | 310.15 |
| 981936000000 | 309.12 |
| 982022400000 | 308.39 |
| 982108800000 | 305.16 |
| 982195200000 | 301.06 |
| 982281600000 | 297.86 |
| 982540800000 | 290.41 |
| 982627200000 | 294.31 |
| 982713600000 | 289.93 |
| 982800000000 | 286.85 |
| 982886400000 | 291.53 |
| 983145600000 | 290.78 |
| 983232000000 | 288.05 |
| 983318400000 | 287.84 |
| 983404800000 | 283.8 |
| 983491200000 | 267.72 |
| 983750400000 | 264.89 |
| 983836800000 | 274 |
| 983923200000 | 274.44 |
| 984009600000 | 272.66 |
| 984096000000 | 273.44 |
| 984355200000 | 266.71 |
| 984441600000 | 257.24 |
| 984528000000 | 255.45 |
| 984614400000 | 256.78 |
| 984700800000 | 263.46 |
| 984960000000 | 261.58 |
| 985046400000 | 261.01 |
| 985132800000 | 271.52 |
| 985219200000 | 263.52 |
| 985305600000 | 266.58 |
| 985564800000 | 276.32 |
| 985651200000 | 273.5 |
| 985737600000 | 276.78 |
| 985824000000 | 264.08 |
| 985910400000 | 256.35 |
| 986169600000 | 254.77 |
| 986256000000 | 256.43 |
| 986342400000 | 253.64 |
| 986428800000 | 257.32 |
| 986515200000 | 264.62 |
| 986774400000 | 260.71 |
| 986860800000 | 262.33 |
| 986947200000 | 272.81 |
| 987033600000 | 278.01 |
| 987120000000 | 278.07 |
| 987379200000 | 274.77 |
| 987465600000 | 268.28 |
| 987552000000 | 284.44 |
| 987638400000 | 298.63 |
| 987724800000 | 289.75 |
| 987984000000 | 293.91 |
| 988070400000 | 285.62 |
| 988156800000 | 288.79 |
| 988243200000 | 289.92 |
| 988329600000 | 291.74 |
| 988588800000 | 292.93 |
| 988675200000 | 302.9 |
| 988761600000 | 317.3 |
| 988848000000 | 316.08 |
| 988934400000 | 312.91 |
| 989193600000 | 325.52 |
| 989280000000 | 315.5 |
| 989366400000 | 310.06 |
| 989452800000 | 305.55 |
| 989539200000 | 300.09 |
| 989798400000 | 294.53 |
| 989884800000 | 302.95 |
| 989971200000 | 298.42 |
| 990057600000 | 305.23 |
| 990144000000 | 297.74 |
| 990403200000 | 300.68 |
| 990489600000 | 302.64 |
| 990576000000 | 302.85 |
| 990662400000 | 302.54 |
| 990748800000 | 301.65 |
| 991008000000 | 300.43 |
| 991094400000 | 301.85 |
| 991180800000 | 295.03 |
| 991267200000 | 289.89 |
| 991353600000 | 289.24 |
| 991612800000 | 290.1 |
| 991699200000 | 291.24 |
| 991785600000 | 293.15 |
| 991872000000 | 294.39 |
| 991958400000 | 297.85 |
| 992217600000 | 292.58 |
| 992304000000 | 282.83 |
| 992390400000 | 280.74 |
| 992476800000 | 281.46 |
| 992563200000 | 275.11 |
| 992822400000 | 268.58 |
| 992908800000 | 268.62 |
| 992995200000 | 265.38 |
| 993081600000 | 270.6 |
| 993168000000 | 279.56 |
| 993427200000 | 273.45 |
| 993513600000 | 273.69 |
| 993600000000 | 271.61 |
| 993686400000 | 265.76 |
| 993772800000 | 276 |
| 994032000000 | 272.28 |
| 994118400000 | 276.81 |
| 994204800000 | 273.34 |
| 994291200000 | 268.27 |
| 994377600000 | 265.2 |
| 994636800000 | 260.85 |
| 994723200000 | 263.98 |
| 994809600000 | 261.82 |
| 994896000000 | 267.78 |
| 994982400000 | 264.42 |
| 995241600000 | 260.68 |
| 995328000000 | 257.33 |
| 995414400000 | 250.17 |
| 995500800000 | 247.94 |
| 995587200000 | 247.91 |
| 995846400000 | 235.68 |
| 995932800000 | 240.97 |
| 996019200000 | 244.6 |
| 996105600000 | 243.61 |
| 996192000000 | 239.27 |
| 996451200000 | 232.3 |
| 996537600000 | 238.02 |
| 996624000000 | 246.73 |
| 996710400000 | 253.04 |
| 996796800000 | 248.42 |
| 997056000000 | 245.77 |
| 997142400000 | 243.64 |
| 997228800000 | 244.83 |
| 997315200000 | 235.82 |
| 997401600000 | 234.33 |
| 997660800000 | 231.42 |
| 997747200000 | 241.81 |
| 997833600000 | 243.47 |
| 997920000000 | 232.86 |
| 998006400000 | 227.79 |
| 998265600000 | 220 |
| 998352000000 | 222.68 |
| 998438400000 | 217.13 |
| 998524800000 | 212 |
| 998611200000 | 211.26 |
| 998870400000 | 216.35 |
| 998956800000 | 211.83 |
| 999043200000 | 205.42 |
| 999129600000 | 204.6 |
| 999216000000 | 204.23 |
| 999475200000 | 196.08 |
| 999561600000 | 202.28 |
| 999648000000 | 195.44 |
| 999734400000 | 190.36 |
| 999820800000 | 185.94 |
| 1000080000000 | 178.99 |
| 1000166400000 | 183.92 |
| 1000252800000 | 170.24 |
| 1000339200000 | 178.95 |
| 1000425600000 | 189.93 |
| 1000684800000 | 191.2 |
| 1000771200000 | 201.42 |
| 1000857600000 | 210.38 |
| 1000944000000 | 209.35 |
| 1001030400000 | 203.42 |
| 1001289600000 | 205.69 |
| 1001376000000 | 209.46 |
| 1001462400000 | 207.39 |
| 1001548800000 | 209.88 |
| 1001635200000 | 213.11 |
| 1001894400000 | 216.29 |
| 1001980800000 | 218.86 |
| 1002067200000 | 211.95 |
| 1002153600000 | 219.18 |
| 1002240000000 | 221.94 |
| 1002499200000 | 218.98 |
| 1002585600000 | 214.27 |
| 1002672000000 | 207.79 |
| 1002758400000 | 215.91 |
| 1002844800000 | 217.52 |
| 1003104000000 | 212.03 |
| 1003190400000 | 210.47 |
| 1003276800000 | 211.05 |
| 1003363200000 | 204.03 |
| 1003449600000 | 204.83 |
| 1003708800000 | 203.59 |
| 1003795200000 | 210.42 |
| 1003881600000 | 213.42 |
| 1003968000000 | 213.68 |
| 1004054400000 | 216.47 |
| 1004313600000 | 212.8 |
| 1004400000000 | 209.93 |
| 1004486400000 | 207.01 |
| 1004572800000 | 209.62 |
| 1004659200000 | 208.84 |
| 1004918400000 | 207.26 |
| 1005004800000 | 208.84 |
| 1005091200000 | 201.68 |
| 1005177600000 | 204.65 |
| 1005264000000 | 201.87 |
| 1005523200000 | 202.37 |
| 1005609600000 | 204.8 |
| 1005696000000 | 208.19 |
| 1005782400000 | 216.79 |
| 1005868800000 | 220.85 |
| 1006128000000 | 223.29 |
| 1006214400000 | 217.4 |
| 1006300800000 | 212.58 |
| 1006387200000 | 214.9 |
| 1006473600000 | 215.55 |
| 1006732800000 | 223.18 |
| 1006819200000 | 220.74 |
| 1006905600000 | 216.06 |
| 1006992000000 | 213.41 |
| 1007078400000 | 215.93 |
| 1007337600000 | 210.1 |
| 1007424000000 | 212.41 |
| 1007510400000 | 216.14 |
| 1007596800000 | 220.34 |
| 1007683200000 | 216.92 |
| 1007942400000 | 211 |
| 1008028800000 | 209.93 |
| 1008115200000 | 211.65 |
| 1008201600000 | 203.26 |
| 1008288000000 | 198.79 |
| 1008547200000 | 198.52 |
| 1008633600000 | 195.87 |
| 1008720000000 | 197.79 |
| 1008806400000 | 202.42 |
| 1008892800000 | 195.88 |
| 1009152000000 | 196.15 |
| 1009238400000 | 193.45 |
| 1009324800000 | 190.51 |
| 1009411200000 | 193.64 |
| 1009497600000 | 198.25 |
| 1009756800000 | 197.35 |
| 1009843200000 | 197.43 |
| 1009929600000 | 196.7 |
| 1010016000000 | 197.78 |
| 1010102400000 | 204.21 |
| 1010361600000 | 206.77 |
| 1010448000000 | 199.45 |
| 1010534400000 | 192.52 |
| 1010620800000 | 188.84 |
| 1010707200000 | 185.15 |
| 1010966400000 | 186.35 |
| 1011052800000 | 183.09 |
| 1011139200000 | 184 |
| 1011225600000 | 183.97 |
| 1011312000000 | 184.92 |
| 1011571200000 | 183.11 |
| 1011657600000 | 177.44 |
| 1011744000000 | 173.69 |
| 1011830400000 | 175.07 |
| 1011916800000 | 176.18 |
| 1012176000000 | 181.91 |
| 1012262400000 | 181.92 |
| 1012348800000 | 177.49 |
| 1012435200000 | 177.85 |
| 1012521600000 | 176.89 |
| 1012780800000 | 178.28 |
| 1012867200000 | 173.04 |
| 1012953600000 | 170.63 |
| 1013040000000 | 172.37 |
| 1013126400000 | 172.99 |
| 1013385600000 | 176.24 |
| 1013472000000 | 179.54 |
| 1013558400000 | 180.67 |
| 1013644800000 | 182.03 |
| 1013731200000 | 181.8 |
| 1013990400000 | 180.1 |
| 1014076800000 | 178.44 |
| 1014163200000 | 175.14 |
| 1014249600000 | 178.5 |
| 1014336000000 | 176.52 |
| 1014595200000 | 175.6 |
| 1014681600000 | 176.37 |
| 1014768000000 | 177.98 |
| 1014854400000 | 177.75 |
| 1014940800000 | 179.93 |
| 1015200000000 | 190 |
| 1015286400000 | 192.16 |
| 1015372800000 | 196.35 |
| 1015459200000 | 211.73 |
| 1015545600000 | 212.67 |
| 1015804800000 | 215.75 |
| 1015891200000 | 208.31 |
| 1015977600000 | 204.06 |
| 1016064000000 | 208.65 |
| 1016150400000 | 211.13 |
| 1016409600000 | 208.98 |
| 1016496000000 | 206.12 |
| 1016582400000 | 206.98 |
| 1016668800000 | 204.55 |
| 1016755200000 | 199.76 |
| 1017014400000 | 199.08 |
| 1017100800000 | 197.9 |
| 1017187200000 | 203.53 |
| 1017273600000 | 208.49 |
| 1017360000000 | 206.48 |
| 1017619200000 | 202.87 |
| 1017705600000 | 205.29 |
| 1017792000000 | 209.41 |
| 1017878400000 | 211.34 |
| 1017964800000 | 207.51 |
| 1018224000000 | 211.37 |
| 1018310400000 | 206.83 |
| 1018396800000 | 200.18 |
| 1018483200000 | 198.8 |
| 1018569600000 | 191.87 |
| 1018828800000 | 193.37 |
| 1018915200000 | 198.66 |
| 1019001600000 | 203.67 |
| 1019088000000 | 207.33 |
| 1019174400000 | 205.35 |
| 1019433600000 | 207.37 |
| 1019520000000 | 205.62 |
| 1019606400000 | 204.84 |
| 1019692800000 | 206.67 |
| 1019779200000 | 204.8 |
| 1020038400000 | 204.29 |
| 1020124800000 | 203.64 |
| 1020211200000 | 205.27 |
| 1020297600000 | 205.36 |
| 1020384000000 | 205.89 |
| 1020643200000 | 204.98 |
| 1020729600000 | 200.67 |
| 1020816000000 | 199.19 |
| 1020902400000 | 204.39 |
| 1020988800000 | 201.54 |
| 1021248000000 | 198.49 |
| 1021334400000 | 196.47 |
| 1021420800000 | 201.97 |
| 1021507200000 | 205.41 |
| 1021593600000 | 211.93 |
| 1021852800000 | 216.34 |
| 1021939200000 | 217.89 |
| 1022025600000 | 221.94 |
| 1022112000000 | 221.4 |
| 1022198400000 | 218.21 |
| 1022457600000 | 214.5 |
| 1022544000000 | 213.89 |
| 1022630400000 | 213.87 |
| 1022716800000 | 214.72 |
| 1022803200000 | 218.84 |
| 1023062400000 | 220.7 |
| 1023148800000 | 217.02 |
| 1023235200000 | 217.18 |
| 1023321600000 | 218.21 |
| 1023408000000 | 213.75 |
| 1023667200000 | 210.76 |
| 1023753600000 | 210.53 |
| 1023840000000 | 209.28 |
| 1023926400000 | 208.22 |
| 1024012800000 | 204.18 |
| 1024272000000 | 197.56 |
| 1024358400000 | 201.19 |
| 1024444800000 | 196.19 |
| 1024531200000 | 197.48 |
| 1024617600000 | 195.27 |
| 1024876800000 | 196.08 |
| 1024963200000 | 198.04 |
| 1025049600000 | 190.91 |
| 1025136000000 | 194.63 |
| 1025222400000 | 200.36 |
| 1025481600000 | 201.71 |
| 1025568000000 | 199.41 |
| 1025654400000 | 198.97 |
| 1025740800000 | 196.54 |
| 1025827200000 | 199.27 |
| 1026086400000 | 198.33 |
| 1026172800000 | 200.1 |
| 1026259200000 | 198.02 |
| 1026345600000 | 194.26 |
| 1026432000000 | 195.46 |
| 1026691200000 | 192.98 |
| 1026777600000 | 188.93 |
| 1026864000000 | 190.91 |
| 1026950400000 | 195.94 |
| 1027036800000 | 194.36 |
| 1027296000000 | 193.85 |
| 1027382400000 | 191.62 |
| 1027468800000 | 186.97 |
| 1027555200000 | 186.7 |
| 1027641600000 | 180.51 |
| 1027900800000 | 189.51 |
| 1027987200000 | 191.59 |
| 1028073600000 | 190.19 |
| 1028160000000 | 189.63 |
| 1028246400000 | 191.42 |
| 1028505600000 | 191.49 |
| 1028592000000 | 186.68 |
| 1028678400000 | 191.96 |
| 1028764800000 | 190.21 |
| 1028851200000 | 194.2 |
| 1029110400000 | 194.36 |
| 1029196800000 | 193.15 |
| 1029283200000 | 192.02 |
| 1029369600000 | 193.1 |
| 1029456000000 | 191.58 |
| 1029715200000 | 187.64 |
| 1029801600000 | 187.61 |
| 1029888000000 | 189.2 |
| 1029974400000 | 188.88 |
| 1030060800000 | 189.47 |
| 1030320000000 | 191.71 |
| 1030406400000 | 190.18 |
| 1030492800000 | 187.63 |
| 1030579200000 | 186.05 |
| 1030665600000 | 185.15 |
| 1030924800000 | 183.32 |
| 1031011200000 | 180.39 |
| 1031097600000 | 174.18 |
| 1031184000000 | 178.14 |
| 1031270400000 | 174.72 |
| 1031529600000 | 176.46 |
| 1031616000000 | 177.29 |
| 1031702400000 | 176.66 |
| 1031788800000 | 176.71 |
| 1031875200000 | 170.14 |
| 1032134400000 | 168.65 |
| 1032220800000 | 173.12 |
| 1032307200000 | 169.7 |
| 1032393600000 | 170.66 |
| 1032480000000 | 164.5 |
| 1032739200000 | 163.51 |
| 1032825600000 | 160.76 |
| 1032912000000 | 160.05 |
| 1032998400000 | 162.63 |
| 1033084800000 | 166.22 |
| 1033344000000 | 162.75 |
| 1033430400000 | 161.72 |
| 1033516800000 | 161.8 |
| 1033603200000 | 162.56 |
| 1033689600000 | 169.61 |
| 1033948800000 | 165.95 |
| 1034035200000 | 166.55 |
| 1034121600000 | 164.21 |
| 1034208000000 | 161.22 |
| 1034294400000 | 163.68 |
| 1034553600000 | 163.65 |
| 1034640000000 | 171.89 |
| 1034726400000 | 174.05 |
| 1034812800000 | 173.6 |
| 1034899200000 | 174.8 |
| 1035158400000 | 174.45 |
| 1035244800000 | 168.34 |
| 1035331200000 | 174.97 |
| 1035417600000 | 173.14 |
| 1035504000000 | 174.95 |
| 1035763200000 | 176.55 |
| 1035849600000 | 171.79 |
| 1035936000000 | 172.83 |
| 1036022400000 | 171.06 |
| 1036108800000 | 174.89 |
| 1036368000000 | 176.88 |
| 1036454400000 | 180.12 |
| 1036540800000 | 177.81 |
| 1036627200000 | 179.26 |
| 1036713600000 | 174.6 |
| 1036972800000 | 167.22 |
| 1037059200000 | 169.9 |
| 1037145600000 | 172.42 |
| 1037232000000 | 171.68 |
| 1037318400000 | 175.96 |
| 1037577600000 | 171.69 |
| 1037664000000 | 167.86 |
| 1037750400000 | 169.5 |
| 1037836800000 | 172.52 |
| 1037923200000 | 176.34 |
| 1038182400000 | 180.34 |
| 1038268800000 | 178.93 |
| 1038355200000 | 177.48 |
| 1038441600000 | 185.35 |
| 1038528000000 | 183.81 |
| 1038787200000 | 181.4 |
| 1038873600000 | 186.09 |
| 1038960000000 | 180.61 |
| 1039046400000 | 179.68 |
| 1039132800000 | 179.3 |
| 1039392000000 | 176.4 |
| 1039478400000 | 176.2 |
| 1039564800000 | 174.68 |
| 1039651200000 | 175.14 |
| 1039737600000 | 174.13 |
| 1039996800000 | 171.1 |
| 1040083200000 | 172.44 |
| 1040169600000 | 169.77 |
| 1040256000000 | 171.58 |
| 1040342400000 | 171.33 |
| 1040601600000 | 171.13 |
| 1040688000000 | 172.91 |
| 1040774400000 | 170.78 |
| 1040860800000 | 172.52 |
| 1040947200000 | 172.43 |
| 1041206400000 | 171.47 |
| 1041292800000 | 171.34 |
| 1041379200000 | 171.41 |
| 1041465600000 | 170.58 |
| 1041552000000 | 172.14 |
| 1041811200000 | 177.33 |
| 1041897600000 | 176.54 |
| 1041984000000 | 177.48 |
| 1042070400000 | 177.56 |
| 1042156800000 | 178.17 |
| 1042416000000 | 179.61 |
| 1042502400000 | 183.67 |
| 1042588800000 | 187.65 |
| 1042675200000 | 188.14 |
| 1042761600000 | 186.94 |
| 1043020800000 | 184.37 |
| 1043107200000 | 186.08 |
| 1043193600000 | 183.75 |
| 1043280000000 | 185.49 |
| 1043366400000 | 184.35 |
| 1043625600000 | 178.62 |
| 1043712000000 | 176.84 |
| 1043798400000 | 176.11 |
| 1043884800000 | 177.11 |
| 1043971200000 | 172.01 |
| 1044230400000 | 170.62 |
| 1044316800000 | 173.7 |
| 1044403200000 | 173.42 |
| 1044489600000 | 171.89 |
| 1044576000000 | 172.03 |
| 1044835200000 | 172.71 |
| 1044921600000 | 173.45 |
| 1045008000000 | 176.62 |
| 1045094400000 | 177.32 |
| 1045180800000 | 177.48 |
| 1045440000000 | 179.95 |
| 1045526400000 | 179.41 |
| 1045612800000 | 178.9 |
| 1045699200000 | 178.36 |
| 1045785600000 | 176.52 |
| 1046044800000 | 174.75 |
| 1046131200000 | 171.47 |
| 1046217600000 | 172.21 |
| 1046304000000 | 170.97 |
| 1046390400000 | 168.88 |
| 1046649600000 | 172.65 |
| 1046736000000 | 172.9 |
| 1046822400000 | 172.18 |
| 1046908800000 | 168.79 |
| 1046995200000 | 164.08 |
| 1047254400000 | 162.37 |
| 1047340800000 | 159.08 |
| 1047427200000 | 162.99 |
| 1047513600000 | 159.18 |
| 1047600000000 | 164.28 |
| 1047859200000 | 163.44 |
| 1047945600000 | 163.64 |
| 1048032000000 | 164.22 |
| 1048118400000 | 169.25 |
| 1048204800000 | 168.23 |
| 1048464000000 | 173.43 |
| 1048550400000 | 167.89 |
| 1048636800000 | 170.25 |
| 1048723200000 | 171.24 |
| 1048809600000 | 171.38 |
| 1049068800000 | 165.13 |
| 1049155200000 | 167.24 |
| 1049241600000 | 169.35 |
| 1049328000000 | 168.22 |
| 1049414400000 | 167.87 |
| 1049673600000 | 172.49 |
| 1049760000000 | 173.15 |
| 1049846400000 | 172.71 |
| 1049932800000 | 172.08 |
| 1050019200000 | 170.32 |
| 1050278400000 | 167.31 |
| 1050364800000 | 170.53 |
| 1050451200000 | 172.18 |
| 1050537600000 | 172.6 |
| 1050624000000 | 171.46 |
| 1050883200000 | 173.2 |
| 1050969600000 | 170.77 |
| 1051056000000 | 171.83 |
| 1051142400000 | 173.44 |
| 1051228800000 | 172.04 |
| 1051488000000 | 170.27 |
| 1051574400000 | 172.89 |
| 1051660800000 | 176.21 |
| 1051747200000 | 176.24 |
| 1051833600000 | 178.44 |
| 1052092800000 | 179.87 |
| 1052179200000 | 187.95 |
| 1052265600000 | 190.61 |
| 1052352000000 | 186.94 |
| 1052438400000 | 186.4 |
| 1052697600000 | 191.51 |
| 1052784000000 | 192.2 |
| 1052870400000 | 192.71 |
| 1052956800000 | 190.59 |
| 1053043200000 | 189.03 |
| 1053302400000 | 185.84 |
| 1053388800000 | 188.26 |
| 1053475200000 | 187.17 |
| 1053561600000 | 191.8 |
| 1053648000000 | 194.25 |
| 1053907200000 | 192.09 |
| 1053993600000 | 188.21 |
| 1054080000000 | 186.74 |
| 1054166400000 | 190.71 |
| 1054252800000 | 186.77 |
| 1054512000000 | 193.06 |
| 1054598400000 | 194.71 |
| 1054684800000 | 196.1 |
| 1054771200000 | 196.47 |
| 1054857600000 | 198.02 |
| 1055116800000 | 196.19 |
| 1055203200000 | 194.9 |
| 1055289600000 | 195.25 |
| 1055376000000 | 196.23 |
| 1055462400000 | 200.91 |
| 1055721600000 | 197.8 |
| 1055808000000 | 201.6 |
| 1055894400000 | 204.26 |
| 1055980800000 | 205.74 |
| 1056067200000 | 206.94 |
| 1056326400000 | 205.73 |
| 1056412800000 | 199.6 |
| 1056499200000 | 198.78 |
| 1056585600000 | 195.03 |
| 1056672000000 | 197.66 |
| 1056931200000 | 195.67 |
| 1057017600000 | 197.35 |
| 1057104000000 | 207.58 |
| 1057190400000 | 210.81 |
| 1057276800000 | 209.59 |
| 1057536000000 | 213.37 |
| 1057622400000 | 219.74 |
| 1057708800000 | 218.07 |
| 1057795200000 | 217.26 |
| 1057881600000 | 208.64 |
| 1058140800000 | 213.09 |
| 1058227200000 | 214.25 |
| 1058313600000 | 211.95 |
| 1058400000000 | 208.07 |
| 1058486400000 | 209.74 |
| 1058745600000 | 210.21 |
| 1058832000000 | 204.41 |
| 1058918400000 | 206.29 |
| 1059004800000 | 207.04 |
| 1059091200000 | 208.53 |
| 1059350400000 | 212.55 |
| 1059436800000 | 211.33 |
| 1059523200000 | 206.95 |
| 1059609600000 | 207.53 |
| 1059696000000 | 208.72 |
| 1059955200000 | 208.31 |
| 1060041600000 | 207.72 |
| 1060128000000 | 209.48 |
| 1060214400000 | 207.48 |
| 1060300800000 | 210.99 |
| 1060560000000 | 213.55 |
| 1060646400000 | 212.95 |
| 1060732800000 | 215.04 |
| 1060819200000 | 216.87 |
| 1060905600000 | 214.05 |
| 1061164800000 | 215.07 |
| 1061251200000 | 223.53 |
| 1061337600000 | 226.01 |
| 1061424000000 | 231.55 |
| 1061510400000 | 229.63 |
| 1061769600000 | 227.74 |
| 1061856000000 | 229.32 |
| 1061942400000 | 227.85 |
| 1062028800000 | 225.21 |
| 1062115200000 | 225.19 |
| 1062374400000 | 230.29 |
| 1062460800000 | 228.75 |
| 1062547200000 | 227.79 |
| 1062633600000 | 225.24 |
| 1062720000000 | 223.15 |
| 1062979200000 | 219.87 |
| 1063065600000 | 223.3 |
| 1063152000000 | 221.69 |
| 1063238400000 | 218.55 |
| 1063324800000 | 219.92 |
| 1063584000000 | 220.21 |
| 1063670400000 | 227.35 |
| 1063756800000 | 231.57 |
| 1063843200000 | 231.39 |
| 1063929600000 | 227.33 |
| 1064188800000 | 224.79 |
| 1064275200000 | 224.72 |
| 1064361600000 | 230.63 |
| 1064448000000 | 226.54 |
| 1064534400000 | 226.67 |
| 1064793600000 | 223.47 |
| 1064880000000 | 224.13 |
| 1064966400000 | 225.31 |
| 1065052800000 | 231.44 |
| 1065139200000 | 233.59 |
| 1065398400000 | 235.02 |
| 1065484800000 | 243.5 |
| 1065571200000 | 243.07 |
| 1065657600000 | 243.65 |
| 1065744000000 | 244.3 |
| 1066003200000 | 243.47 |
| 1066089600000 | 243.22 |
| 1066176000000 | 237.1 |
| 1066262400000 | 236.75 |
| 1066348800000 | 236.12 |
| 1066608000000 | 238.59 |
| 1066694400000 | 238.67 |
| 1066780800000 | 236.42 |
| 1066867200000 | 221 |
| 1066953600000 | 222.53 |
| 1067212800000 | 223.3 |
| 1067299200000 | 228.55 |
| 1067385600000 | 226.19 |
| 1067472000000 | 223.75 |
| 1067558400000 | 219.71 |
| 1067817600000 | 219.34 |
| 1067904000000 | 223.93 |
| 1067990400000 | 218.53 |
| 1068076800000 | 209.98 |
| 1068163200000 | 215.34 |
| 1068422400000 | 211.2 |
| 1068508800000 | 210.15 |
| 1068595200000 | 221.31 |
| 1068681600000 | 225.81 |
| 1068768000000 | 221.75 |
| 1069027200000 | 220.22 |
| 1069113600000 | 225.83 |
| 1069200000000 | 214.85 |
| 1069286400000 | 220.03 |
| 1069372800000 | 221.77 |
| 1069632000000 | 220.99 |
| 1069718400000 | 223.48 |
| 1069804800000 | 225.34 |
| 1069891200000 | 223.8 |
| 1069977600000 | 223.07 |
| 1070236800000 | 230.1 |
| 1070323200000 | 230.87 |
| 1070409600000 | 227.99 |
| 1070496000000 | 230.5 |
| 1070582400000 | 230.95 |
| 1070841600000 | 227.28 |
| 1070928000000 | 228.47 |
| 1071014400000 | 222.81 |
| 1071100800000 | 224.47 |
| 1071187200000 | 225.34 |
| 1071446400000 | 228.52 |
| 1071532800000 | 223.06 |
| 1071619200000 | 217.62 |
| 1071705600000 | 220.78 |
| 1071792000000 | 224.26 |
| 1072051200000 | 228.63 |
| 1072137600000 | 228.38 |
| 1072224000000 | 227.32 |
| 1072310400000 | 227.15 |
| 1072396800000 | 226.93 |
| 1072656000000 | 227.85 |
| 1072742400000 | 233.9 |
| 1072828800000 | 233.68 |
| 1072915200000 | 233.76 |
| 1073001600000 | 235.41 |
| 1073260800000 | 240.74 |
| 1073347200000 | 239.63 |
| 1073433600000 | 238.51 |
| 1073520000000 | 241.31 |
| 1073606400000 | 242.73 |
| 1073865600000 | 242.35 |
| 1073952000000 | 244.07 |
| 1074038400000 | 239.5 |
| 1074124800000 | 235.94 |
| 1074211200000 | 238.07 |
| 1074470400000 | 235.01 |
| 1074556800000 | 236.28 |
| 1074643200000 | 239 |
| 1074729600000 | 242.21 |
| 1074816000000 | 238.22 |
| 1075075200000 | 237.23 |
| 1075161600000 | 236.96 |
| 1075248000000 | 233.89 |
| 1075334400000 | 234.52 |
| 1075420800000 | 234.47 |
| 1075680000000 | 231.04 |
| 1075766400000 | 231.79 |
| 1075852800000 | 229.63 |
| 1075939200000 | 226.59 |
| 1076025600000 | 229.82 |
| 1076284800000 | 228.86 |
| 1076371200000 | 229.74 |
| 1076457600000 | 229.44 |
| 1076544000000 | 228.53 |
| 1076630400000 | 234.01 |
| 1076889600000 | 234.35 |
| 1076976000000 | 234.68 |
| 1077062400000 | 237.19 |
| 1077148800000 | 239 |
| 1077235200000 | 236.54 |
| 1077494400000 | 232.89 |
| 1077580800000 | 227.71 |
| 1077667200000 | 228.32 |
| 1077753600000 | 227.38 |
| 1077840000000 | 231.51 |
| 1078099200000 | 234.96 |
| 1078185600000 | 233.39 |
| 1078272000000 | 231.62 |
| 1078358400000 | 233.18 |
| 1078444800000 | 234.28 |
| 1078704000000 | 232.76 |
| 1078790400000 | 233.37 |
| 1078876800000 | 232.85 |
| 1078963200000 | 229.36 |
| 1079049600000 | 223.07 |
| 1079308800000 | 224.2 |
| 1079395200000 | 226.67 |
| 1079481600000 | 230.17 |
| 1079568000000 | 231.88 |
| 1079654400000 | 228.4 |
| 1079913600000 | 226.71 |
| 1080000000000 | 227.95 |
| 1080086400000 | 232.48 |
| 1080172800000 | 231.71 |
| 1080259200000 | 230.35 |
| 1080518400000 | 234.47 |
| 1080604800000 | 240.04 |
| 1080691200000 | 242.3 |
| 1080777600000 | 240.87 |
| 1080864000000 | 240.72 |
| 1081123200000 | 247.49 |
| 1081209600000 | 249.4 |
| 1081296000000 | 248.04 |
| 1081382400000 | 247.43 |
| 1081468800000 | 245.44 |
| 1081728000000 | 245.94 |
| 1081814400000 | 242.24 |
| 1081900800000 | 236.8 |
| 1081987200000 | 234.29 |
| 1082073600000 | 236.44 |
| 1082332800000 | 235.26 |
| 1082419200000 | 237.52 |
| 1082505600000 | 231.75 |
| 1082592000000 | 232.04 |
| 1082678400000 | 233.44 |
| 1082937600000 | 235.11 |
| 1083024000000 | 231.75 |
| 1083110400000 | 227.65 |
| 1083196800000 | 226.58 |
| 1083283200000 | 227.8 |
| 1083542400000 | 227.79 |
| 1083628800000 | 229.81 |
| 1083715200000 | 231.29 |
| 1083801600000 | 226.99 |
| 1083888000000 | 220.93 |
| 1084147200000 | 201.22 |
| 1084233600000 | 201.99 |
| 1084320000000 | 206.54 |
| 1084406400000 | 201.82 |
| 1084492800000 | 202 |
| 1084752000000 | 199.07 |
| 1084838400000 | 202.12 |
| 1084924800000 | 208.46 |
| 1085011200000 | 208.08 |
| 1085097600000 | 214.19 |
| 1085356800000 | 213.45 |
| 1085443200000 | 211.11 |
| 1085529600000 | 214.28 |
| 1085616000000 | 218.96 |
| 1085702400000 | 220.97 |
| 1085961600000 | 218.67 |
| 1086048000000 | 220.87 |
| 1086134400000 | 219.9 |
| 1086220800000 | 212.56 |
| 1086307200000 | 213.95 |
| 1086566400000 | 221.54 |
| 1086652800000 | 221.34 |
| 1086739200000 | 220.71 |
| 1086825600000 | 222.03 |
| 1086912000000 | 219 |
| 1087171200000 | 216.68 |
| 1087257600000 | 217.85 |
| 1087344000000 | 221.6 |
| 1087430400000 | 220.26 |
| 1087516800000 | 217.32 |
| 1087776000000 | 220.72 |
| 1087862400000 | 221.65 |
| 1087948800000 | 221.38 |
| 1088035200000 | 225.78 |
| 1088121600000 | 226.03 |
| 1088380800000 | 226.73 |
| 1088467200000 | 224.22 |
| 1088553600000 | 224.35 |
| 1088640000000 | 227.02 |
| 1088726400000 | 223.42 |
| 1088985600000 | 221.74 |
| 1089072000000 | 219.27 |
| 1089158400000 | 220.77 |
| 1089244800000 | 219.16 |
| 1089331200000 | 218.62 |
| 1089590400000 | 221.18 |
| 1089676800000 | 220.34 |
| 1089763200000 | 216.53 |
| 1089849600000 | 214.67 |
| 1089936000000 | 216.1 |
| 1090195200000 | 216.93 |
| 1090281600000 | 213.47 |
| 1090368000000 | 215.21 |
| 1090454400000 | 216.86 |
| 1090540800000 | 213.82 |
| 1090800000000 | 211 |
| 1090886400000 | 210.05 |
| 1090972800000 | 211.51 |
| 1091059200000 | 212.24 |
| 1091145600000 | 212.87 |
| 1091404800000 | 213.91 |
| 1091491200000 | 213.27 |
| 1091577600000 | 210.45 |
| 1091664000000 | 209.54 |
| 1091750400000 | 210.24 |
| 1092009600000 | 208.13 |
| 1092096000000 | 207.03 |
| 1092182400000 | 208.98 |
| 1092268800000 | 209.18 |
| 1092355200000 | 210 |
| 1092614400000 | 209.58 |
| 1092700800000 | 211.62 |
| 1092787200000 | 213.39 |
| 1092873600000 | 214.16 |
| 1092960000000 | 211.95 |
| 1093219200000 | 212.36 |
| 1093305600000 | 213.86 |
| 1093392000000 | 215.42 |
| 1093478400000 | 214.06 |
| 1093564800000 | 214.6 |
| 1093824000000 | 209.73 |
| 1093910400000 | 208.61 |
| 1093996800000 | 210.54 |
| 1094083200000 | 212.02 |
| 1094169600000 | 207.95 |
| 1094428800000 | 211.87 |
| 1094515200000 | 214.58 |
| 1094601600000 | 212.09 |
| 1094688000000 | 209.62 |
| 1094774400000 | 209.83 |
| 1095033600000 | 211.26 |
| 1095120000000 | 213.51 |
| 1095206400000 | 209.88 |
| 1095292800000 | 211.12 |
| 1095379200000 | 210.42 |
| 1095638400000 | 211.17 |
| 1095724800000 | 211.34 |
| 1095811200000 | 211.5 |
| 1095897600000 | 211.65 |
| 1095984000000 | 206.36 |
| 1096243200000 | 204.22 |
| 1096329600000 | 200.27 |
| 1096416000000 | 202.7 |
| 1096502400000 | 204.2 |
| 1096588800000 | 206.26 |
| 1096848000000 | 208.61 |
| 1096934400000 | 210.39 |
| 1097020800000 | 211.42 |
| 1097107200000 | 209.22 |
| 1097193600000 | 209.76 |
| 1097452800000 | 211.22 |
| 1097539200000 | 207.1 |
| 1097625600000 | 205.98 |
| 1097712000000 | 205.58 |
| 1097798400000 | 204.84 |
| 1098057600000 | 204.1 |
| 1098144000000 | 206.73 |
| 1098230400000 | 206.68 |
| 1098316800000 | 205.88 |
| 1098403200000 | 207.85 |
| 1098662400000 | 207.47 |
| 1098748800000 | 205.6 |
| 1098835200000 | 205.9199 |
| 1098921600000 | 208.11 |
| 1099008000000 | 207.93 |
| 1099267200000 | 207.03 |
| 1099353600000 | 210.63 |
| 1099440000000 | 211.19 |
| 1099526400000 | 210.72 |
| 1099612800000 | 212.28 |
| 1099872000000 | 210.59 |
| 1099958400000 | 208.56 |
| 1100044800000 | 206.12 |
| 1100131200000 | 206.53 |
| 1100217600000 | 211.65 |
| 1100476800000 | 214.07 |
| 1100563200000 | 212.72 |
| 1100649600000 | 216.54 |
| 1100736000000 | 216.14 |
| 1100822400000 | 217.12 |
| 1101081600000 | 215.06 |
| 1101168000000 | 215.82 |
| 1101254400000 | 215.83 |
| 1101340800000 | 215.91 |
| 1101427200000 | 216.92 |
| 1101686400000 | 217.7 |
| 1101772800000 | 218.35 |
| 1101859200000 | 216.49 |
| 1101945600000 | 220.38 |
| 1102032000000 | 222.52 |
| 1102291200000 | 221.69 |
| 1102377600000 | 220.18 |
| 1102464000000 | 217.51 |
| 1102550400000 | 216.02 |
| 1102636800000 | 213.47 |
| 1102896000000 | 215.07 |
| 1102982400000 | 216.5 |
| 1103068800000 | 218.22 |
| 1103155200000 | 218.46 |
| 1103241600000 | 221.23 |
| 1103500800000 | 220.49 |
| 1103587200000 | 220.09 |
| 1103673600000 | 219.55 |
| 1103760000000 | 220.69 |
| 1103846400000 | 222.72 |
| 1104105600000 | 222.29 |
| 1104192000000 | 223.57 |
| 1104278400000 | 223.03 |
| 1104364800000 | 224.97 |
| 1104451200000 | 226.32 |
| 1104710400000 | 225.56 |
| 1104796800000 | 222.1 |
| 1104883200000 | 221.15 |
| 1104969600000 | 219.17 |
| 1105056000000 | 219.13 |
| 1105315200000 | 219.66 |
| 1105401600000 | 220.99 |
| 1105488000000 | 221.62 |
| 1105574400000 | 220.44 |
| 1105660800000 | 219.61 |
| 1105920000000 | 220.53 |
| 1106006400000 | 218.59 |
| 1106092800000 | 217.87 |
| 1106179200000 | 215.56 |
| 1106265600000 | 214.61 |
| 1106524800000 | 214.86 |
| 1106611200000 | 213.18 |
| 1106697600000 | 216.1 |
| 1106784000000 | 216 |
| 1106870400000 | 216.02 |
| 1107129600000 | 217.11 |
| 1107216000000 | 215.63 |
| 1107302400000 | 214.71 |
| 1107388800000 | 213.37 |
| 1107475200000 | 215.18 |
| 1107734400000 | 215.95 |
| 1107820800000 | 215.9 |
| 1107907200000 | 215.35 |
| 1107993600000 | 218.06 |
| 1108080000000 | 218.05 |
| 1108339200000 | 221.85 |
| 1108425600000 | 221.23 |
| 1108512000000 | 220.96 |
| 1108598400000 | 221.13 |
| 1108684800000 | 220.19 |
| 1108944000000 | 221.29 |
| 1109030400000 | 222.93 |
| 1109116800000 | 218.42 |
| 1109203200000 | 217.98 |
| 1109289600000 | 219.84 |
| 1109548800000 | 221.82 |
| 1109635200000 | 220.11 |
| 1109721600000 | 221.12 |
| 1109808000000 | 222.19 |
| 1109894400000 | 222.87 |
| 1110153600000 | 224.72 |
| 1110240000000 | 227.27 |
| 1110326400000 | 228.22 |
| 1110412800000 | 226.27 |
| 1110499200000 | 226.31 |
| 1110758400000 | 224.55 |
| 1110844800000 | 224.69 |
| 1110931200000 | 229.16 |
| 1111017600000 | 226.01 |
| 1111104000000 | 227.07 |
| 1111363200000 | 226.96 |
| 1111449600000 | 223.73 |
| 1111536000000 | 220.73 |
| 1111622400000 | 217.25 |
| 1111708800000 | 218.97 |
| 1111968000000 | 217.81 |
| 1112054400000 | 216.31 |
| 1112140800000 | 216.94 |
| 1112227200000 | 218.68 |
| 1112313600000 | 217.96 |
| 1112572800000 | 215.48 |
| 1112659200000 | 216.87 |
| 1112745600000 | 217.43 |
| 1112832000000 | 218.64 |
| 1112918400000 | 220.03 |
| 1113177600000 | 220.67 |
| 1113264000000 | 217.28 |
| 1113350400000 | 217.67 |
| 1113436800000 | 215.01 |
| 1113523200000 | 212.96 |
| 1113782400000 | 205.74 |
| 1113868800000 | 207.8899 |
| 1113955200000 | 209.35 |
| 1114041600000 | 210.28 |
| 1114128000000 | 210.36 |
| 1114387200000 | 210.77 |
| 1114473600000 | 210.01 |
| 1114560000000 | 210.16 |
| 1114646400000 | 210.38 |
| 1114732800000 | 211.44 |
| 1114992000000 | 210.56 |
| 1115078400000 | 211.05 |
| 1115164800000 | 211.86 |
| 1115251200000 | 212.39 |
| 1115337600000 | 215.88 |
| 1115596800000 | 216.27 |
| 1115683200000 | 215.44 |
| 1115769600000 | 213.11 |
| 1115856000000 | 211.22 |
| 1115942400000 | 210.91 |
| 1116201600000 | 209.54 |
| 1116288000000 | 206.51 |
| 1116374400000 | 205.6399 |
| 1116460800000 | 210.16 |
| 1116547200000 | 209.1 |
| 1116806400000 | 211.43 |
| 1116892800000 | 210.91 |
| 1116979200000 | 208.36 |
| 1117065600000 | 208 |
| 1117152000000 | 209.75 |
| 1117411200000 | 210.36 |
| 1117497600000 | 211.07 |
| 1117584000000 | 210.83 |
| 1117670400000 | 210.31 |
| 1117756800000 | 211.9 |
| 1118016000000 | 213.71 |
| 1118102400000 | 213.02 |
| 1118188800000 | 214.77 |
| 1118275200000 | 211.37 |
| 1118361600000 | 211.18 |
| 1118620800000 | 210.38 |
| 1118707200000 | 212.72 |
| 1118793600000 | 213.86 |
| 1118880000000 | 214.23 |
| 1118966400000 | 217.36 |
| 1119225600000 | 215.79 |
| 1119312000000 | 216.63 |
| 1119398400000 | 218.37 |
| 1119484800000 | 217.11 |
| 1119571200000 | 216.07 |
| 1119830400000 | 213.93 |
| 1119916800000 | 214.01 |
| 1120003200000 | 213.98 |
| 1120089600000 | 214.45 |
| 1120176000000 | 213.02 |
| 1120435200000 | 213.19 |
| 1120521600000 | 212.3 |
| 1120608000000 | 211.74 |
| 1120694400000 | 209.55 |
| 1120780800000 | 209.2 |
| 1121040000000 | 212.18 |
| 1121126400000 | 214.77 |
| 1121212800000 | 213.59 |
| 1121299200000 | 216.52 |
| 1121385600000 | 216.96 |
| 1121644800000 | 217.59 |
| 1121731200000 | 215.64 |
| 1121817600000 | 215.4 |
| 1121904000000 | 219.61 |
| 1121990400000 | 219.62 |
| 1122249600000 | 218.64 |
| 1122336000000 | 218.53 |
| 1122422400000 | 219.79 |
| 1122508800000 | 221.02 |
| 1122595200000 | 222.36 |
| 1122854400000 | 228.41 |
| 1122940800000 | 230.88 |
| 1123027200000 | 230.84 |
| 1123113600000 | 229.89 |
| 1123200000000 | 228.05 |
| 1123459200000 | 228.14 |
| 1123545600000 | 229.44 |
| 1123632000000 | 237.09 |
| 1123718400000 | 238.45 |
| 1123804800000 | 237.47 |
| 1124064000000 | 236.99 |
| 1124150400000 | 238.09 |
| 1124236800000 | 235.9 |
| 1124323200000 | 231.15 |
| 1124409600000 | 230.75 |
| 1124668800000 | 233.76 |
| 1124755200000 | 232.48 |
| 1124841600000 | 231.62 |
| 1124928000000 | 230.74 |
| 1125014400000 | 232.05 |
| 1125273600000 | 227.64 |
| 1125360000000 | 227.08 |
| 1125446400000 | 226.93 |
| 1125532800000 | 230.95 |
| 1125619200000 | 233.08 |
| 1125878400000 | 234.15 |
| 1125964800000 | 233.43 |
| 1126051200000 | 236.02 |
| 1126137600000 | 234.79 |
| 1126224000000 | 237.84 |
| 1126483200000 | 237.48 |
| 1126569600000 | 235.9 |
| 1126656000000 | 237.36 |
| 1126742400000 | 238.48 |
| 1126828800000 | 236.57 |
| 1127088000000 | 235.73 |
| 1127174400000 | 239.9 |
| 1127260800000 | 240.21 |
| 1127347200000 | 241.31 |
| 1127433600000 | 239.83 |
| 1127692800000 | 246.02 |
| 1127779200000 | 242.83 |
| 1127865600000 | 243.29 |
| 1127952000000 | 248.5 |
| 1128038400000 | 245.34 |
| 1128297600000 | 246.11 |
| 1128384000000 | 249.02 |
| 1128470400000 | 247.83 |
| 1128556800000 | 241.36 |
| 1128643200000 | 239.46 |
| 1128902400000 | 239.5 |
| 1128988800000 | 242.33 |
| 1129075200000 | 241.71 |
| 1129161600000 | 239.99 |
| 1129248000000 | 237.76 |
| 1129507200000 | 236.49 |
| 1129593600000 | 235.23 |
| 1129680000000 | 231.39 |
| 1129766400000 | 232.17 |
| 1129852800000 | 232.51 |
| 1130112000000 | 232.15 |
| 1130198400000 | 236.5 |
| 1130284800000 | 234.99 |
| 1130371200000 | 235.32 |
| 1130457600000 | 232.72 |
| 1130716800000 | 235.13 |
| 1130803200000 | 238.07 |
| 1130889600000 | 236.99 |
| 1130976000000 | 237.24 |
| 1131062400000 | 235.93 |
| 1131321600000 | 237.37 |
| 1131408000000 | 237.88 |
| 1131494400000 | 236.47 |
| 1131580800000 | 236.33 |
| 1131667200000 | 236.93 |
| 1131926400000 | 233.8 |
| 1132012800000 | 233.22 |
| 1132099200000 | 232.65 |
| 1132185600000 | 235.12 |
| 1132272000000 | 236.09 |
| 1132531200000 | 235.21 |
| 1132617600000 | 233.82 |
| 1132704000000 | 235.17 |
| 1132790400000 | 233.31 |
| 1132876800000 | 233.34 |
| 1133136000000 | 234.23 |
| 1133222400000 | 233.97 |
| 1133308800000 | 231.35 |
| 1133395200000 | 231.1 |
| 1133481600000 | 232.28 |
| 1133740800000 | 229.89 |
| 1133827200000 | 227.91 |
| 1133913600000 | 232.17 |
| 1134000000000 | 228.4 |
| 1134086400000 | 229.08 |
| 1134345600000 | 229.56 |
| 1134432000000 | 230.59 |
| 1134518400000 | 230.5 |
| 1134604800000 | 231.17 |
| 1134691200000 | 233.84 |
| 1134950400000 | 236.05 |
| 1135036800000 | 235.71 |
| 1135123200000 | 236.38 |
| 1135209600000 | 236.95 |
| 1135296000000 | 237.45 |
| 1135555200000 | 237.21 |
| 1135641600000 | 235.79 |
| 1135728000000 | 235.96 |
| 1135814400000 | 235.83 |
| 1135900800000 | 233.66 |
| 1136160000000 | 233.66 |
| 1136246400000 | 236.21 |
| 1136332800000 | 238.48 |
| 1136419200000 | 245.04 |
| 1136505600000 | 245.96 |
| 1136764800000 | 246.86 |
| 1136851200000 | 245.05 |
| 1136937600000 | 249.22 |
| 1137024000000 | 248.9 |
| 1137110400000 | 247.5 |
| 1137369600000 | 245.1 |
| 1137456000000 | 240.35 |
| 1137542400000 | 235.18 |
| 1137628800000 | 237.68 |
| 1137715200000 | 236.13 |
| 1137974400000 | 233.72 |
| 1138060800000 | 235.53 |
| 1138147200000 | 233.79 |
| 1138233600000 | 233.49 |
| 1138320000000 | 236.26 |
| 1138579200000 | 235.48 |
| 1138665600000 | 236.78 |
| 1138752000000 | 233.21 |
| 1138838400000 | 231.54 |
| 1138924800000 | 228.8 |
| 1139184000000 | 229.1 |
| 1139270400000 | 229.29 |
| 1139356800000 | 225.84 |
| 1139443200000 | 226.73 |
| 1139529600000 | 226.44 |
| 1139788800000 | 224.02 |
| 1139875200000 | 225.93 |
| 1139961600000 | 225.66 |
| 1140048000000 | 224.41 |
| 1140134400000 | 223.51 |
| 1140393600000 | 224.45 |
| 1140480000000 | 223.82 |
| 1140566400000 | 223.95 |
| 1140652800000 | 226.97 |
| 1140739200000 | 225.73 |
| 1140998400000 | 226.87 |
| 1141084800000 | 228.57 |
| 1141171200000 | 226.45 |
| 1141257600000 | 228.26 |
| 1141344000000 | 227 |
| 1141603200000 | 225.41 |
| 1141689600000 | 222.34 |
| 1141776000000 | 221.1 |
| 1141862400000 | 223.35 |
| 1141948800000 | 220.58 |
| 1142208000000 | 222.89 |
| 1142294400000 | 226.46 |
| 1142380800000 | 228.23 |
| 1142467200000 | 227.56 |
| 1142553600000 | 230.01 |
| 1142812800000 | 231.58 |
| 1142899200000 | 229.18 |
| 1142985600000 | 229.06 |
| 1143072000000 | 228.64 |
| 1143158400000 | 228.91 |
| 1143417600000 | 231.07 |
| 1143504000000 | 231.76 |
| 1143590400000 | 229.4 |
| 1143676800000 | 232.91 |
| 1143763200000 | 230.53 |
| 1144022400000 | 233.07 |
| 1144108800000 | 233.19 |
| 1144195200000 | 233.55 |
| 1144281600000 | 237.37 |
| 1144368000000 | 237.61 |
| 1144627200000 | 236.22 |
| 1144713600000 | 235.53 |
| 1144800000000 | 232.68 |
| 1144886400000 | 233.1 |
| 1144972800000 | 233.33 |
| 1145232000000 | 233.45 |
| 1145318400000 | 235.99 |
| 1145404800000 | 238.93 |
| 1145491200000 | 239.89 |
| 1145577600000 | 242.58 |
| 1145836800000 | 240.8 |
| 1145923200000 | 240.57 |
| 1146009600000 | 244.53 |
| 1146096000000 | 246.06 |
| 1146182400000 | 245.9 |
| 1146441600000 | 247.9 |
| 1146528000000 | 248.6 |
| 1146614400000 | 248.63 |
| 1146700800000 | 247.78 |
| 1146787200000 | 248.81 |
| 1147046400000 | 255.85 |
| 1147132800000 | 256.22 |
| 1147219200000 | 254.15 |
| 1147305600000 | 256.99 |
| 1147392000000 | 252.81 |
| 1147651200000 | 250.51 |
| 1147737600000 | 249.45 |
| 1147824000000 | 255.05 |
| 1147910400000 | 254.07 |
| 1147996800000 | 250.73 |
| 1148256000000 | 248.4 |
| 1148342400000 | 249.14 |
| 1148428800000 | 247.52 |
| 1148515200000 | 246.91 |
| 1148601600000 | 249.72 |
| 1148860800000 | 250.39 |
| 1148947200000 | 248.07 |
| 1149033600000 | 244.71 |
| 1149120000000 | 244.82 |
| 1149206400000 | 251.53 |
| 1149465600000 | 250.47 |
| 1149552000000 | 246.34 |
| 1149638400000 | 243.09 |
| 1149724800000 | 234.95 |
| 1149811200000 | 236.4 |
| 1150070400000 | 236.36 |
| 1150156800000 | 228.98 |
| 1150243200000 | 228.9 |
| 1150329600000 | 228.4 |
| 1150416000000 | 233.95 |
| 1150675200000 | 231.64 |
| 1150761600000 | 231.44 |
| 1150848000000 | 234.15 |
| 1150934400000 | 238.03 |
| 1151020800000 | 234.84 |
| 1151280000000 | 233.7 |
| 1151366400000 | 233.1 |
| 1151452800000 | 231.21 |
| 1151539200000 | 233.38 |
| 1151625600000 | 242.28 |
| 1151884800000 | 242.77 |
| 1151971200000 | 243.45 |
| 1152057600000 | 242.11 |
| 1152144000000 | 240.74 |
| 1152230400000 | 244.49 |
| 1152489600000 | 247.53 |
| 1152576000000 | 246.41 |
| 1152662400000 | 245.47 |
| 1152748800000 | 245.16 |
| 1152835200000 | 240.29 |
| 1153094400000 | 238.66 |
| 1153180800000 | 236.52 |
| 1153267200000 | 236.8 |
| 1153353600000 | 243.4 |
| 1153440000000 | 243.45 |
| 1153699200000 | 244.39 |
| 1153785600000 | 246.52 |
| 1153872000000 | 244.75 |
| 1153958400000 | 249.81 |
| 1154044800000 | 253.05 |
| 1154304000000 | 253.77 |
| 1154390400000 | 250.16 |
| 1154476800000 | 251.31 |
| 1154563200000 | 250.97 |
| 1154649600000 | 249.99 |
| 1154908800000 | 248.18 |
| 1154995200000 | 248.62 |
| 1155081600000 | 252.68 |
| 1155168000000 | 250.82 |
| 1155254400000 | 250.27 |
| 1155513600000 | 252.35 |
| 1155600000000 | 253.07 |
| 1155686400000 | 256.56 |
| 1155772800000 | 255.78 |
| 1155859200000 | 256.22 |
| 1156118400000 | 251.67 |
| 1156204800000 | 251.43 |
| 1156291200000 | 251.01 |
| 1156377600000 | 248.61 |
| 1156464000000 | 251.59 |
| 1156723200000 | 251.72 |
| 1156809600000 | 255.11 |
| 1156896000000 | 256.69 |
| 1156982400000 | 259.68 |
| 1157068800000 | 258.2799 |
| 1157328000000 | 262.66 |
| 1157414400000 | 263 |
| 1157500800000 | 260.49 |
| 1157587200000 | 257.3 |
| 1157673600000 | 256.79 |
| 1157932800000 | 252.7 |
| 1158019200000 | 253.92 |
| 1158105600000 | 257.05 |
| 1158192000000 | 256.94 |
| 1158278400000 | 255.16 |
| 1158537600000 | 255.87 |
| 1158624000000 | 256.44 |
| 1158710400000 | 256.38 |
| 1158796800000 | 258.5299 |
| 1158883200000 | 257.7 |
| 1159142400000 | 259.58 |
| 1159228800000 | 256.85 |
| 1159315200000 | 261.23 |
| 1159401600000 | 262.11 |
| 1159488000000 | 260.95 |
| 1159747200000 | 264.16 |
| 1159833600000 | 266.17 |
| 1159920000000 | 267.81 |
| 1160006400000 | 272.43 |
| 1160092800000 | 272.47 |
| 1160352000000 | 270.36 |
| 1160438400000 | 269.96 |
| 1160524800000 | 272.76 |
| 1160611200000 | 271.0899 |
| 1160697600000 | 272.26 |
| 1160956800000 | 274.69 |
| 1161043200000 | 272.77 |
| 1161129600000 | 272.2799 |
| 1161216000000 | 273.31 |
| 1161302400000 | 274.0899 |
| 1161561600000 | 273.8399 |
| 1161648000000 | 269.8399 |
| 1161734400000 | 269.41 |
| 1161820800000 | 275.01 |
| 1161907200000 | 275.83 |
| 1162166400000 | 275.51 |
| 1162252800000 | 275.96 |
| 1162339200000 | 276.87 |
| 1162425600000 | 278.6 |
| 1162512000000 | 278.92 |
| 1162771200000 | 281.73 |
| 1162857600000 | 282.89 |
| 1162944000000 | 280.62 |
| 1163030400000 | 282.56 |
| 1163116800000 | 281.5299 |
| 1163376000000 | 279.43 |
| 1163462400000 | 281.07 |
| 1163548800000 | 281.17 |
| 1163635200000 | 282.69 |
| 1163721600000 | 283.57 |
| 1163980800000 | 278.83 |
| 1164067200000 | 279.5 |
| 1164153600000 | 283.68 |
| 1164240000000 | 284.8 |
| 1164326400000 | 285.11 |
| 1164585600000 | 286.47 |
| 1164672000000 | 282.71 |
| 1164758400000 | 282.74 |
| 1164844800000 | 285.51 |
| 1164931200000 | 284.8 |
| 1165190400000 | 284.48 |
| 1165276800000 | 286.79 |
| 1165363200000 | 289.2 |
| 1165449600000 | 287.45 |
| 1165536000000 | 285.43 |
| 1165795200000 | 287.97 |
| 1165881600000 | 290.0899 |
| 1165968000000 | 287.15 |
| 1166054400000 | 290.1 |
| 1166140800000 | 291.5899 |
| 1166400000000 | 294.07 |
| 1166486400000 | 290.27 |
| 1166572800000 | 295.1 |
| 1166659200000 | 293.39 |
| 1166745600000 | 294.54 |
| 1167004800000 | 293.51 |
| 1167091200000 | 292.9 |
| 1167177600000 | 300.72 |
| 1167264000000 | 302.85 |
| 1167350400000 | 300.81 |
| 1167609600000 | 300.81 |
| 1167696000000 | 304.43 |
| 1167782400000 | 304.97 |
| 1167868800000 | 304.79 |
| 1167955200000 | 305.7799 |
| 1168214400000 | 301.68 |
| 1168300800000 | 301.25 |
| 1168387200000 | 296.42 |
| 1168473600000 | 293.0899 |
| 1168560000000 | 298.15 |
| 1168819200000 | 303.26 |
| 1168905600000 | 301.88 |
| 1168992000000 | 302.44 |
| 1169078400000 | 303.07 |
| 1169164800000 | 302.74 |
| 1169424000000 | 307.68 |
| 1169510400000 | 311.64 |
| 1169596800000 | 315.45 |
| 1169683200000 | 312.6 |
| 1169769600000 | 307.87 |
| 1170028800000 | 306.86 |
| 1170115200000 | 308.87 |
| 1170201600000 | 304.65 |
| 1170288000000 | 311.5 |
| 1170374400000 | 313.05 |
| 1170633600000 | 312.72 |
| 1170720000000 | 317.61 |
| 1170806400000 | 321.69 |
| 1170892800000 | 327.0299 |
| 1170979200000 | 327.01 |
| 1171238400000 | 324.14 |
| 1171324800000 | 321.91 |
| 1171411200000 | 322.79 |
| 1171497600000 | 331.74 |
| 1171584000000 | 326.75 |
| 1171843200000 | 325.23 |
| 1171929600000 | 327.01 |
| 1172016000000 | 329.31 |
| 1172102400000 | 328.3399 |
| 1172188800000 | 327.97 |
| 1172448000000 | 326.56 |
| 1172534400000 | 330.6 |
| 1172620800000 | 320.05 |
| 1172707200000 | 316.18 |
| 1172793600000 | 312.8 |
| 1173052800000 | 304.52 |
| 1173139200000 | 308.97 |
| 1173225600000 | 307.2 |
| 1173312000000 | 310.85 |
| 1173398400000 | 308.8399 |
| 1173657600000 | 315.62 |
| 1173744000000 | 313.46 |
| 1173830400000 | 304.93 |
| 1173916800000 | 308.35 |
| 1174003200000 | 310.31 |
| 1174262400000 | 316.0899 |
| 1174348800000 | 317.68 |
| 1174435200000 | 318.27 |
| 1174521600000 | 320.4 |
| 1174608000000 | 320.49 |
| 1174867200000 | 322.61 |
| 1174953600000 | 321.18 |
| 1175040000000 | 321.38 |
| 1175126400000 | 323.46 |
| 1175212800000 | 325.61 |
| 1175472000000 | 323.25 |
| 1175558400000 | 324.91 |
| 1175644800000 | 329.49 |
| 1175731200000 | 328.5299 |
| 1175817600000 | 326.33 |
| 1176076800000 | 326.07 |
| 1176163200000 | 326.6 |
| 1176249600000 | 326.9 |
| 1176336000000 | 326.4 |
| 1176422400000 | 322.0899 |
| 1176681600000 | 327.68 |
| 1176768000000 | 329.15 |
| 1176854400000 | 328 |
| 1176940800000 | 321.25 |
| 1177027200000 | 324.23 |
| 1177286400000 | 321.72 |
| 1177372800000 | 324.54 |
| 1177459200000 | 319.8399 |
| 1177545600000 | 317.92 |
| 1177632000000 | 317.51 |
| 1177891200000 | 316.17 |
| 1177977600000 | 318.67 |
| 1178064000000 | 320.37 |
| 1178150400000 | 322.14 |
| 1178236800000 | 322.37 |
| 1178496000000 | 326.25 |
| 1178582400000 | 327.65 |
| 1178668800000 | 325.26 |
| 1178755200000 | 320.98 |
| 1178841600000 | 318.39 |
| 1179100800000 | 322.51 |
| 1179187200000 | 324.81 |
| 1179273600000 | 325.64 |
| 1179360000000 | 322.94 |
| 1179446400000 | 322.14 |
| 1179705600000 | 324.3399 |
| 1179792000000 | 322.63 |
| 1179878400000 | 323.25 |
| 1179964800000 | 321.7 |
| 1180051200000 | 316.93 |
| 1180310400000 | 318.81 |
| 1180396800000 | 319.43 |
| 1180483200000 | 317.55 |
| 1180569600000 | 323.35 |
| 1180656000000 | 321.41 |
| 1180915200000 | 319.66 |
| 1181001600000 | 320.01 |
| 1181088000000 | 320.48 |
| 1181174400000 | 319.26 |
| 1181260800000 | 313.68 |
| 1181520000000 | 314.93 |
| 1181606400000 | 314.25 |
| 1181692800000 | 313.71 |
| 1181779200000 | 315.19 |
| 1181865600000 | 317.02 |
| 1182124800000 | 323.54 |
| 1182211200000 | 322.35 |
| 1182297600000 | 322.3399 |
| 1182384000000 | 325.33 |
| 1182470400000 | 324.95 |
| 1182729600000 | 323.76 |
| 1182816000000 | 325.44 |
| 1182902400000 | 321.73 |
| 1182988800000 | 324.0299 |
| 1183075200000 | 321.86 |
| 1183334400000 | 323.0899 |
| 1183420800000 | 325.99 |
| 1183507200000 | 328.0299 |
| 1183593600000 | 328.39 |
| 1183680000000 | 325.75 |
| 1183939200000 | 325.83 |
| 1184025600000 | 325.7 |
| 1184112000000 | 322.47 |
| 1184198400000 | 325.63 |
| 1184284800000 | 331.41 |
| 1184544000000 | 330.92 |
| 1184630400000 | 331.58 |
| 1184716800000 | 329.75 |
| 1184803200000 | 331.02 |
| 1184889600000 | 331.5299 |
| 1185148800000 | 327.46 |
| 1185235200000 | 332.08 |
| 1185321600000 | 331.56 |
| 1185408000000 | 327.06 |
| 1185494400000 | 319.0899 |
| 1185753600000 | 317.82 |
| 1185840000000 | 318.17 |
| 1185926400000 | 310.16 |
| 1186012800000 | 312.13 |
| 1186099200000 | 314.49 |
| 1186358400000 | 308.85 |
| 1186444800000 | 308.23 |
| 1186531200000 | 315.95 |
| 1186617600000 | 317.26 |
| 1186704000000 | 309.81 |
| 1186963200000 | 310.22 |
| 1187049600000 | 312.5899 |
| 1187136000000 | 306.42 |
| 1187222400000 | 301.75 |
| 1187308800000 | 301.2 |
| 1187568000000 | 310.52 |
| 1187654400000 | 313.99 |
| 1187740800000 | 318.8 |
| 1187827200000 | 326.65 |
| 1187913600000 | 327.7 |
| 1188172800000 | 334.79 |
| 1188259200000 | 334.92 |
| 1188345600000 | 331.65 |
| 1188432000000 | 334.66 |
| 1188518400000 | 341.5 |
| 1188777600000 | 340.08 |
| 1188864000000 | 338.66 |
| 1188950400000 | 339.3399 |
| 1189036800000 | 337.71 |
| 1189123200000 | 334.98 |
| 1189382400000 | 332.93 |
| 1189468800000 | 331.18 |
| 1189555200000 | 333.3399 |
| 1189641600000 | 334.56 |
| 1189728000000 | 341.37 |
| 1189987200000 | 339.21 |
| 1190073600000 | 334.26 |
| 1190160000000 | 344.42 |
| 1190246400000 | 346.91 |
| 1190332800000 | 341.0899 |
| 1190592000000 | 349.16 |
| 1190678400000 | 353.85 |
| 1190764800000 | 350.62 |
| 1190851200000 | 365.62 |
| 1190937600000 | 366.98 |
| 1191196800000 | 366.8399 |
| 1191283200000 | 375.93 |
| 1191369600000 | 370.48 |
| 1191456000000 | 367.24 |
| 1191542400000 | 375.04 |
| 1191801600000 | 372.26 |
| 1191888000000 | 376.96 |
| 1191974400000 | 378.72 |
| 1192060800000 | 385.25 |
| 1192147200000 | 382.85 |
| 1192406400000 | 392.72 |
| 1192492800000 | 392.5899 |
| 1192579200000 | 393.92 |
| 1192665600000 | 396.66 |
| 1192752000000 | 395.42 |
| 1193011200000 | 383.91 |
| 1193097600000 | 392.35 |
| 1193184000000 | 392.92 |
| 1193270400000 | 395.15 |
| 1193356800000 | 401.36 |
| 1193616000000 | 411.31 |
| 1193702400000 | 411.02 |
| 1193788800000 | 410.48 |
| 1193875200000 | 411.61 |
| 1193961600000 | 402.43 |
| 1194220800000 | 388.74 |
| 1194307200000 | 388.98 |
| 1194393600000 | 395.96 |
| 1194480000000 | 387.89 |
| 1194566400000 | 383.65 |
| 1194825600000 | 370.5899 |
| 1194912000000 | 368.55 |
| 1194998400000 | 386.31 |
| 1195084800000 | 385.65 |
| 1195171200000 | 377.4 |
| 1195430400000 | 375.66 |
| 1195516800000 | 380.25 |
| 1195603200000 | 370.08 |
| 1195689600000 | 365.42 |
| 1195776000000 | 370.19 |
| 1196035200000 | 378.58 |
| 1196121600000 | 375.83 |
| 1196208000000 | 376.88 |
| 1196294400000 | 390.31 |
| 1196380800000 | 392.06 |
| 1196640000000 | 390.62 |
| 1196726400000 | 393.89 |
| 1196812800000 | 395.83 |
| 1196899200000 | 397.64 |
| 1196985600000 | 394.99 |
| 1197244800000 | 392.72 |
| 1197331200000 | 398.73 |
| 1197417600000 | 393.33 |
| 1197504000000 | 385.5 |
| 1197590400000 | 382.83 |
| 1197849600000 | 374.91 |
| 1197936000000 | 376.66 |
| 1198022400000 | 377.91 |
| 1198108800000 | 378.51 |
| 1198195200000 | 385.27 |
| 1198454400000 | 390.68 |
| 1198540800000 | 393.69 |
| 1198627200000 | 396.07 |
| 1198713600000 | 394.89 |
| 1198800000000 | 390.32 |
| 1199059200000 | 396.0299 |
| 1199145600000 | 396.0299 |
| 1199232000000 | 396.27 |
| 1199318400000 | 390.8 |
| 1199404800000 | 390.72 |
| 1199664000000 | 380.93 |
| 1199750400000 | 384.31 |
| 1199836800000 | 388.79 |
| 1199923200000 | 387.47 |
| 1200009600000 | 389.0899 |
| 1200268800000 | 386.64 |
| 1200355200000 | 381.7799 |
| 1200441600000 | 369.88 |
| 1200528000000 | 376.77 |
| 1200614400000 | 374.76 |
| 1200873600000 | 359.65 |
| 1200960000000 | 335.75 |
| 1201046400000 | 355.6 |
| 1201132800000 | 353.29 |
| 1201219200000 | 366.94 |
| 1201478400000 | 356.5299 |
| 1201564800000 | 359.55 |
| 1201651200000 | 354.8 |
| 1201737600000 | 357.96 |
| 1201824000000 | 362.68 |
| 1202083200000 | 373.23 |
| 1202169600000 | 371.82 |
| 1202256000000 | 358.26 |
| 1202342400000 | 362.37 |
| 1202428800000 | 360.8399 |
| 1202688000000 | 356.67 |
| 1202774400000 | 362.68 |
| 1202860800000 | 363.56 |
| 1202947200000 | 373.69 |
| 1203033600000 | 375.55 |
| 1203292800000 | 371 |
| 1203379200000 | 372.67 |
| 1203465600000 | 362.3399 |
| 1203552000000 | 366.64 |
| 1203638400000 | 358.57 |
| 1203897600000 | 356.39 |
| 1203984000000 | 356.85 |
| 1204070400000 | 363.43 |
| 1204156800000 | 364.05 |
| 1204243200000 | 362.79 |
| 1204502400000 | 357.17 |
| 1204588800000 | 352.36 |
| 1204675200000 | 354.72 |
| 1204761600000 | 358.16 |
| 1204848000000 | 347.5299 |
| 1205107200000 | 349.06 |
| 1205193600000 | 347.63 |
| 1205280000000 | 353.7 |
| 1205366400000 | 343.39 |
| 1205452800000 | 344.0899 |
| 1205712000000 | 337.5899 |
| 1205798400000 | 340 |
| 1205884800000 | 343.93 |
| 1205971200000 | 337.66 |
| 1206057600000 | 340.99 |
| 1206316800000 | 338.77 |
| 1206403200000 | 353.15 |
| 1206489600000 | 358.7 |
| 1206576000000 | 358.18 |
| 1206662400000 | 361.82 |
| 1206921600000 | 354.1 |
| 1207008000000 | 353.45 |
| 1207094400000 | 361.05 |
| 1207180800000 | 369.04 |
| 1207267200000 | 368.65 |
| 1207526400000 | 376.2 |
| 1207612800000 | 371.77 |
| 1207699200000 | 368.95 |
| 1207785600000 | 371.86 |
| 1207872000000 | 378.47 |
| 1208131200000 | 365.87 |
| 1208217600000 | 368.75 |
| 1208304000000 | 371.19 |
| 1208390400000 | 371.62 |
| 1208476800000 | 371.38 |
| 1208736000000 | 379.33 |
| 1208822400000 | 376.37 |
| 1208908800000 | 378.15 |
| 1208995200000 | 378.61 |
| 1209081600000 | 378.45 |
| 1209340800000 | 376.72 |
| 1209427200000 | 378.92 |
| 1209513600000 | 376.13 |
| 1209600000000 | 377.41 |
| 1209686400000 | 382.3 |
| 1209945600000 | 381.14 |
| 1210032000000 | 383.95 |
| 1210118400000 | 377.14 |
| 1210204800000 | 374.54 |
| 1210291200000 | 370.77 |
| 1210550400000 | 370.93 |
| 1210636800000 | 376.93 |
| 1210723200000 | 380.26 |
| 1210809600000 | 379.04 |
| 1210896000000 | 383.66 |
| 1211155200000 | 382.5299 |
| 1211241600000 | 377.97 |
| 1211328000000 | 380.2 |
| 1211414400000 | 377.36 |
| 1211500800000 | 379.13 |
| 1211760000000 | 368.05 |
| 1211846400000 | 369.25 |
| 1211932800000 | 366.42 |
| 1212019200000 | 370.13 |
| 1212105600000 | 373.2 |
| 1212364800000 | 375.2 |
| 1212451200000 | 364.27 |
| 1212537600000 | 360.61 |
| 1212624000000 | 360.2 |
| 1212710400000 | 362.04 |
| 1212969600000 | 357.93 |
| 1213056000000 | 347.73 |
| 1213142400000 | 346.91 |
| 1213228800000 | 342.25 |
| 1213315200000 | 338.97 |
| 1213574400000 | 345.18 |
| 1213660800000 | 348.66 |
| 1213747200000 | 351.9 |
| 1213833600000 | 344.54 |
| 1213920000000 | 341.18 |
| 1214179200000 | 340.68 |
| 1214265600000 | 339.63 |
| 1214352000000 | 342.55 |
| 1214438400000 | 342.33 |
| 1214524800000 | 339.8399 |
| 1214784000000 | 341.47 |
| 1214870400000 | 342.3399 |
| 1214956800000 | 340.67 |
| 1215043200000 | 340.0299 |
| 1215129600000 | 342.45 |
| 1215388800000 | 341.79 |
| 1215475200000 | 337.33 |
| 1215561600000 | 343.8399 |
| 1215648000000 | 342.27 |
| 1215734400000 | 345.25 |
| 1215993600000 | 341.01 |
| 1216080000000 | 338.05 |
| 1216166400000 | 340.82 |
| 1216252800000 | 344.01 |
| 1216339200000 | 340.77 |
| 1216598400000 | 344.65 |
| 1216684800000 | 344.57 |
| 1216771200000 | 344.37 |
| 1216857600000 | 348.99 |
| 1216944000000 | 343.11 |
| 1217203200000 | 347.27 |
| 1217289600000 | 342.2 |
| 1217376000000 | 347.89 |
| 1217462400000 | 351.31 |
| 1217548800000 | 353.22 |
| 1217808000000 | 355.56 |
| 1217894400000 | 347.77 |
| 1217980800000 | 348.46 |
| 1218067200000 | 343.08 |
| 1218153600000 | 339.16 |
| 1218412800000 | 338.72 |
| 1218499200000 | 333.61 |
| 1218585600000 | 327.71 |
| 1218672000000 | 327.56 |
| 1218758400000 | 323.19 |
| 1219017600000 | 327.44 |
| 1219104000000 | 322.17 |
| 1219190400000 | 324.16 |
| 1219276800000 | 319.56 |
| 1219363200000 | 318.39 |
| 1219622400000 | 324.8 |
| 1219708800000 | 318.7 |
| 1219795200000 | 322.27 |
| 1219881600000 | 314.39 |
| 1219968000000 | 320.99 |
| 1220227200000 | 315.82 |
| 1220313600000 | 316.74 |
| 1220400000000 | 315.38 |
| 1220486400000 | 311.76 |
| 1220572800000 | 305.94 |
| 1220832000000 | 308.87 |
| 1220918400000 | 305.3399 |
| 1221004800000 | 302.04 |
| 1221091200000 | 294.82 |
| 1221177600000 | 296.55 |
| 1221436800000 | 296.56 |
| 1221523200000 | 280.68 |
| 1221609600000 | 281.43 |
| 1221696000000 | 281.87 |
| 1221782400000 | 298.5 |
| 1222041600000 | 299.7 |
| 1222128000000 | 296.79 |
| 1222214400000 | 299.67 |
| 1222300800000 | 295.35 |
| 1222387200000 | 295.75 |
| 1222646400000 | 292.96 |
| 1222732800000 | 289.3399 |
| 1222819200000 | 288.54 |
| 1222905600000 | 295.15 |
| 1222992000000 | 289.7799 |
| 1223251200000 | 280.77 |
| 1223337600000 | 280.63 |
| 1223424000000 | 267.55 |
| 1223510400000 | 269.13 |
| 1223596800000 | 246.65 |
| 1223856000000 | 259.64 |
| 1223942400000 | 272.5299 |
| 1224028800000 | 267.16 |
| 1224115200000 | 253.06 |
| 1224201600000 | 256.75 |
| 1224460800000 | 266.79 |
| 1224547200000 | 266.18 |
| 1224633600000 | 253.87 |
| 1224720000000 | 254.54 |
| 1224806400000 | 245.92 |
| 1225065600000 | 234.46 |
| 1225152000000 | 243.1 |
| 1225238400000 | 253.16 |
| 1225324800000 | 269.7 |
| 1225411200000 | 261.15 |
| 1225670400000 | 263.7799 |
| 1225756800000 | 268.85 |
| 1225843200000 | 274.55 |
| 1225929600000 | 266.73 |
| 1226016000000 | 270.37 |
| 1226275200000 | 281.24 |
| 1226361600000 | 270.81 |
| 1226448000000 | 277.46 |
| 1226534400000 | 262.3399 |
| 1226620800000 | 266.41 |
| 1226880000000 | 269.63 |
| 1226966400000 | 261.86 |
| 1227052800000 | 265.26 |
| 1227139200000 | 257.64 |
| 1227225600000 | 262.1 |
| 1227484800000 | 259.96 |
| 1227571200000 | 270.54 |
| 1227657600000 | 277.75 |
| 1227744000000 | 273.51 |
| 1227830400000 | 276.27 |
| 1228089600000 | 280.89 |
| 1228176000000 | 272.94 |
| 1228262400000 | 283.25 |
| 1228348800000 | 286.12 |
| 1228435200000 | 292.1 |
| 1228694400000 | 301.24 |
| 1228780800000 | 297.07 |
| 1228867200000 | 305.56 |
| 1228953600000 | 304.91 |
| 1229040000000 | 296.02 |
| 1229299200000 | 302.15 |
| 1229385600000 | 303.68 |
| 1229472000000 | 315.15 |
| 1229558400000 | 314.9 |
| 1229644800000 | 310.99 |
| 1229904000000 | 308.75 |
| 1229990400000 | 306.02 |
| 1230076800000 | 298.71 |
| 1230163200000 | 299.49 |
| 1230249600000 | 302.18 |
| 1230508800000 | 305.46 |
| 1230595200000 | 304.3 |
| 1230681600000 | 306.23 |
| 1230768000000 | 306.23 |
| 1230854400000 | 312.45 |
| 1231113600000 | 315.27 |
| 1231200000000 | 305.81 |
| 1231286400000 | 293.23 |
| 1231372800000 | 291.0899 |
| 1231459200000 | 293.45 |
| 1231718400000 | 291.61 |
| 1231804800000 | 287.58 |
| 1231891200000 | 287.07 |
| 1231977600000 | 273.89 |
| 1232064000000 | 275.56 |
| 1232323200000 | 276.88 |
| 1232409600000 | 274.66 |
| 1232496000000 | 276.32 |
| 1232582400000 | 276.75 |
| 1232668800000 | 275.21 |
| 1232928000000 | 274.99 |
| 1233014400000 | 280.45 |
| 1233100800000 | 277.45 |
| 1233187200000 | 278.58 |
| 1233273600000 | 278.56 |
| 1233532800000 | 270.63 |
| 1233619200000 | 268.81 |
| 1233705600000 | 270.94 |
| 1233792000000 | 270.08 |
| 1233878400000 | 275.08 |
| 1234137600000 | 273.14 |
| 1234224000000 | 274.58 |
| 1234310400000 | 272.98 |
| 1234396800000 | 267.25 |
| 1234483200000 | 270.21 |
| 1234742400000 | 271.26 |
| 1234828800000 | 263.7799 |
| 1234915200000 | 259.75 |
| 1235001600000 | 260.22 |
| 1235088000000 | 256.2799 |
| 1235347200000 | 259.19 |
| 1235433600000 | 253.12 |
| 1235520000000 | 253.86 |
| 1235606400000 | 250.1 |
| 1235692800000 | 251.37 |
| 1235952000000 | 246.73 |
| 1236038400000 | 243.87 |
| 1236124800000 | 245.52 |
| 1236211200000 | 244.77 |
| 1236297600000 | 239.6 |
| 1236556800000 | 232.74 |
| 1236643200000 | 235.73 |
| 1236729600000 | 235.31 |
| 1236816000000 | 230.48 |
| 1236902400000 | 236.61 |
| 1237161600000 | 239.66 |
| 1237248000000 | 237.87 |
| 1237334400000 | 237.35 |
| 1237420800000 | 244.3 |
| 1237507200000 | 237.8 |
| 1237766400000 | 246.27 |
| 1237852800000 | 246.06 |
| 1237939200000 | 249.1 |
| 1238025600000 | 255.71 |
| 1238112000000 | 255.43 |
| 1238371200000 | 249.75 |
| 1238457600000 | 244.21 |
| 1238544000000 | 246.71 |
| 1238630400000 | 249.61 |
| 1238716800000 | 246.13 |
| 1238976000000 | 247.2 |
| 1239062400000 | 251.61 |
| 1239148800000 | 249.28 |
| 1239235200000 | 252.08 |
| 1239321600000 | 251.17 |
| 1239580800000 | 249.01 |
| 1239667200000 | 252.95 |
| 1239753600000 | 257.12 |
| 1239840000000 | 257.49 |
| 1239926400000 | 257.47 |
| 1240185600000 | 254.7 |
| 1240272000000 | 252.58 |
| 1240358400000 | 248.43 |
| 1240444800000 | 253.33 |
| 1240531200000 | 250.77 |
| 1240790400000 | 249.43 |
| 1240876800000 | 247.42 |
| 1240963200000 | 251.32 |
| 1241049600000 | 252.35 |
| 1241136000000 | 252.75 |
| 1241395200000 | 259.67 |
| 1241481600000 | 260.9 |
| 1241568000000 | 264.44 |
| 1241654400000 | 266.97 |
| 1241740800000 | 269.02 |
| 1242000000000 | 267.05 |
| 1242086400000 | 268.13 |
| 1242172800000 | 271.91 |
| 1242259200000 | 270.48 |
| 1242345600000 | 271.62 |
| 1242604800000 | 270.99 |
| 1242691200000 | 276.4 |
| 1242777600000 | 278.73 |
| 1242864000000 | 275.41 |
| 1242950400000 | 275.65 |
| 1243209600000 | 273.74 |
| 1243296000000 | 275.29 |
| 1243382400000 | 280.07 |
| 1243468800000 | 276.15 |
| 1243555200000 | 281.86 |
| 1243814400000 | 287.25 |
| 1243900800000 | 288.33 |
| 1243987200000 | 287.17 |
| 1244073600000 | 286.17 |
| 1244160000000 | 288.55 |
| 1244419200000 | 283.99 |
| 1244505600000 | 286.86 |
| 1244592000000 | 292.93 |
| 1244678400000 | 292.56 |
| 1244764800000 | 291.94 |
| 1245024000000 | 290 |
| 1245110400000 | 286.68 |
| 1245196800000 | 285.63 |
| 1245283200000 | 285.75 |
| 1245369600000 | 284.55 |
| 1245628800000 | 283.01 |
| 1245715200000 | 279.66 |
| 1245801600000 | 284.33 |
| 1245888000000 | 284.8 |
| 1245974400000 | 290.49 |
| 1246233600000 | 289.42 |
| 1246320000000 | 289.0899 |
| 1246406400000 | 287.94 |
| 1246492800000 | 285.64 |
| 1246579200000 | 284.67 |
| 1246838400000 | 285.33 |
| 1246924800000 | 287.91 |
| 1247011200000 | 288.3399 |
| 1247097600000 | 291.12 |
| 1247184000000 | 289.98 |
| 1247443200000 | 283.74 |
| 1247529600000 | 286.98 |
| 1247616000000 | 286.18 |
| 1247702400000 | 286.46 |
| 1247788800000 | 292.48 |
| 1248048000000 | 295.79 |
| 1248134400000 | 294.82 |
| 1248220800000 | 293.7799 |
| 1248307200000 | 292.67 |
| 1248393600000 | 293.62 |
| 1248652800000 | 299.9 |
| 1248739200000 | 306.16 |
| 1248825600000 | 303.54 |
| 1248912000000 | 302.64 |
| 1248998400000 | 303.26 |
| 1249257600000 | 302.57 |
| 1249344000000 | 302.81 |
| 1249430400000 | 303.89 |
| 1249516800000 | 313.47 |
| 1249603200000 | 309.8 |
| 1249862400000 | 315.11 |
| 1249948800000 | 316.88 |
| 1250035200000 | 310.98 |
| 1250121600000 | 315.18 |
| 1250208000000 | 315.94 |
| 1250467200000 | 305.4 |
| 1250553600000 | 307.19 |
| 1250640000000 | 304.44 |
| 1250726400000 | 306.0899 |
| 1250812800000 | 299.88 |
| 1251072000000 | 303.42 |
| 1251158400000 | 302.49 |
| 1251244800000 | 305.56 |
| 1251331200000 | 304.45 |
| 1251417600000 | 304.3 |
| 1251676800000 | 303.88 |
| 1251763200000 | 304.19 |
| 1251849600000 | 299.4 |
| 1251936000000 | 302.55 |
| 1252022400000 | 306.25 |
| 1252281600000 | 308.12 |
| 1252368000000 | 312.13 |
| 1252454400000 | 310.29 |
| 1252540800000 | 317.75 |
| 1252627200000 | 319.86 |
| 1252886400000 | 317.33 |
| 1252972800000 | 313.02 |
| 1253059200000 | 316.17 |
| 1253145600000 | 318.7 |
| 1253232000000 | 316.85 |
| 1253491200000 | 314.8399 |
| 1253577600000 | 319.21 |
| 1253664000000 | 319.74 |
| 1253750400000 | 317 |
| 1253836800000 | 314.61 |
| 1254096000000 | 311.2 |
| 1254182400000 | 310.14 |
| 1254268800000 | 312.05 |
| 1254355200000 | 311.92 |
| 1254441600000 | 306.33 |
| 1254700800000 | 308.66 |
| 1254787200000 | 309.92 |
| 1254873600000 | 309.3399 |
| 1254960000000 | 309.49 |
| 1255046400000 | 307.52 |
| 1255305600000 | 306.45 |
| 1255392000000 | 306 |
| 1255478400000 | 309.23 |
| 1255564800000 | 307.26 |
| 1255651200000 | 305.36 |
| 1255910400000 | 308.43 |
| 1255996800000 | 309.56 |
| 1256083200000 | 307.4 |
| 1256169600000 | 302.2 |
| 1256256000000 | 300.77 |
| 1256515200000 | 302.4 |
| 1256601600000 | 300.21 |
| 1256688000000 | 298.43 |
| 1256774400000 | 296.23 |
| 1256860800000 | 298.23 |
| 1257120000000 | 296.07 |
| 1257206400000 | 293.35 |
| 1257292800000 | 295.55 |
| 1257379200000 | 294.87 |
| 1257465600000 | 297.83 |
| 1257724800000 | 297.73 |
| 1257811200000 | 297.69 |
| 1257897600000 | 302.42 |
| 1257984000000 | 298 |
| 1258070400000 | 300.63 |
| 1258329600000 | 301.57 |
| 1258416000000 | 299.12 |
| 1258502400000 | 302.21 |
| 1258588800000 | 301.36 |
| 1258675200000 | 300.37 |
| 1258934400000 | 301.55 |
| 1259020800000 | 300.35 |
| 1259107200000 | 303.82 |
| 1259193600000 | 303.65 |
| 1259280000000 | 297.22 |
| 1259539200000 | 302.49 |
| 1259625600000 | 302.8399 |
| 1259712000000 | 305.68 |
| 1259798400000 | 307.38 |
| 1259884800000 | 301.79 |
| 1260144000000 | 299.9 |
| 1260230400000 | 301.65 |
| 1260316800000 | 300.83 |
| 1260403200000 | 298.8 |
| 1260489600000 | 296.58 |
| 1260748800000 | 298.64 |
| 1260835200000 | 296.2 |
| 1260921600000 | 297.46 |
| 1261008000000 | 294.67 |
| 1261094400000 | 293.23 |
| 1261353600000 | 289.39 |
| 1261440000000 | 288.48 |
| 1261526400000 | 289.82 |
| 1261612800000 | 289.89 |
| 1261699200000 | 290.85 |
| 1261958400000 | 292.95 |
| 1262044800000 | 293.51 |
| 1262131200000 | 292.06 |
| 1262217600000 | 295.01 |
| 1262304000000 | 295.01 |
| 1262563200000 | 297.01 |
| 1262649600000 | 299.92 |
| 1262736000000 | 300.24 |
| 1262822400000 | 297.38 |
| 1262908800000 | 299.56 |
| 1263168000000 | 301.54 |
| 1263254400000 | 305.15 |
| 1263340800000 | 306.81 |
| 1263427200000 | 314.62 |
| 1263513600000 | 315.61 |
| 1263772800000 | 311.07 |
| 1263859200000 | 309.67 |
| 1263945600000 | 308.63 |
| 1264032000000 | 309.74 |
| 1264118400000 | 309.43 |
| 1264377600000 | 309.36 |
| 1264464000000 | 301.86 |
| 1264550400000 | 301.15 |
| 1264636800000 | 301.79 |
| 1264723200000 | 297.33 |
| 1264982400000 | 300.74 |
| 1265068800000 | 304.55 |
| 1265155200000 | 305.93 |
| 1265241600000 | 303.37 |
| 1265328000000 | 300.19 |
| 1265587200000 | 300.19 |
| 1265673600000 | 301.68 |
| 1265760000000 | 299.3 |
| 1265846400000 | 301.66 |
| 1265932800000 | 301.76 |
| 1266192000000 | 301.13 |
| 1266278400000 | 301.96 |
| 1266364800000 | 304.52 |
| 1266451200000 | 303.88 |
| 1266537600000 | 295.46 |
| 1266796800000 | 302.64 |
| 1266883200000 | 304.38 |
| 1266969600000 | 302.2 |
| 1267056000000 | 302.63 |
| 1267142400000 | 305.15 |
| 1267401600000 | 307.08 |
| 1267488000000 | 307.58 |
| 1267574400000 | 306.21 |
| 1267660800000 | 301.76 |
| 1267747200000 | 300.55 |
| 1268006400000 | 303.32 |
| 1268092800000 | 302.89 |
| 1268179200000 | 300.92 |
| 1268265600000 | 303.46 |
| 1268352000000 | 303.37 |
| 1268611200000 | 302.61 |
| 1268697600000 | 303.63 |
| 1268784000000 | 305.5 |
| 1268870400000 | 306.29 |
| 1268956800000 | 306.43 |
| 1269216000000 | 304.55 |
| 1269302400000 | 303.12 |
| 1269388800000 | 298.88 |
| 1269475200000 | 295.2 |
| 1269561600000 | 298.17 |
| 1269820800000 | 301.1 |
| 1269907200000 | 301.93 |
| 1269993600000 | 299.74 |
| 1270080000000 | 301.94 |
| 1270166400000 | 300.73 |
| 1270425600000 | 298.66 |
| 1270512000000 | 300.22 |
| 1270598400000 | 302.23 |
| 1270684800000 | 304.5 |
| 1270771200000 | 310.05 |
| 1271030400000 | 308.0899 |
| 1271116800000 | 308.43 |
| 1271203200000 | 307.76 |
| 1271289600000 | 307.87 |
| 1271376000000 | 308.11 |
| 1271635200000 | 304.38 |
| 1271721600000 | 306.87 |
| 1271808000000 | 306.67 |
| 1271894400000 | 304.75 |
| 1271980800000 | 302 |
| 1272240000000 | 305.82 |
| 1272326400000 | 306.27 |
| 1272412800000 | 300.37 |
| 1272499200000 | 298.31 |
| 1272585600000 | 301.07 |
| 1272844800000 | 299.11 |
| 1272931200000 | 297.96 |
| 1273017600000 | 295.52 |
| 1273104000000 | 295.0899 |
| 1273190400000 | 294.95 |
| 1273449600000 | 297.73 |
| 1273536000000 | 295.74 |
| 1273622400000 | 296.43 |
| 1273708800000 | 298.69 |
| 1273795200000 | 296.13 |
| 1274054400000 | 293.35 |
| 1274140800000 | 295.79 |
| 1274227200000 | 294.42 |
| 1274313600000 | 297.08 |
| 1274400000000 | 292.33 |
| 1274659200000 | 292.91 |
| 1274745600000 | 285.5899 |
| 1274832000000 | 289.32 |
| 1274918400000 | 288.96 |
| 1275004800000 | 291.23 |
| 1275264000000 | 290.49 |
| 1275350400000 | 289.56 |
| 1275436800000 | 288.45 |
| 1275523200000 | 292.29 |
| 1275609600000 | 290.8 |
| 1275868800000 | 286.74 |
| 1275955200000 | 291.2 |
| 1276041600000 | 293.82 |
| 1276128000000 | 297.23 |
| 1276214400000 | 296.37 |
| 1276473600000 | 298.94 |
| 1276560000000 | 298.68 |
| 1276646400000 | 300.12 |
| 1276732800000 | 303.8399 |
| 1276819200000 | 306.45 |
| 1277078400000 | 311.75 |
| 1277164800000 | 309.82 |
| 1277251200000 | 310.45 |
| 1277337600000 | 311.86 |
| 1277424000000 | 310.69 |
| 1277683200000 | 311.04 |
| 1277769600000 | 309.66 |
| 1277856000000 | 308.83 |
| 1277942400000 | 307.19 |
| 1278028800000 | 308 |
| 1278288000000 | 309.94 |
| 1278374400000 | 312.16 |
| 1278460800000 | 310.21 |
| 1278547200000 | 313.45 |
| 1278633600000 | 315.83 |
| 1278892800000 | 316.0899 |
| 1278979200000 | 318.56 |
| 1279065600000 | 319.73 |
| 1279152000000 | 317.67 |
| 1279238400000 | 315.02 |
| 1279497600000 | 314.39 |
| 1279584000000 | 314.13 |
| 1279670400000 | 315.16 |
| 1279756800000 | 316.19 |
| 1279843200000 | 317.37 |
| 1280102400000 | 317.23 |
| 1280188800000 | 318.25 |
| 1280275200000 | 321.5 |
| 1280361600000 | 319.8399 |
| 1280448000000 | 319.86 |
| 1280707200000 | 322.65 |
| 1280793600000 | 323.38 |
| 1280880000000 | 323.99 |
| 1280966400000 | 326.27 |
| 1281052800000 | 329.85 |
| 1281312000000 | 330.45 |
| 1281398400000 | 328.1 |
| 1281484800000 | 326.63 |
| 1281571200000 | 321.86 |
| 1281657600000 | 321.52 |
| 1281916800000 | 325.31 |
| 1282003200000 | 325.79 |
| 1282089600000 | 327.45 |
| 1282176000000 | 326.55 |
| 1282262400000 | 323.41 |
| 1282521600000 | 322.17 |
| 1282608000000 | 322.41 |
| 1282694400000 | 319.21 |
| 1282780800000 | 321.79 |
| 1282867200000 | 322.65 |
| 1283126400000 | 326.24 |
| 1283212800000 | 321.68 |
| 1283299200000 | 323.2 |
| 1283385600000 | 325.9 |
| 1283472000000 | 327.55 |
| 1283731200000 | 331.17 |
| 1283817600000 | 332.56 |
| 1283904000000 | 326.19 |
| 1283990400000 | 327.92 |
| 1284076800000 | 327.5899 |
| 1284336000000 | 333.24 |
| 1284422400000 | 334.79 |
| 1284508800000 | 331.56 |
| 1284595200000 | 331.2799 |
| 1284681600000 | 335.26 |
| 1284940800000 | 336.96 |
| 1285027200000 | 336.5899 |
| 1285113600000 | 336.65 |
| 1285200000000 | 336.97 |
| 1285286400000 | 338.33 |
| 1285545600000 | 340.46 |
| 1285632000000 | 338.7 |
| 1285718400000 | 340.55 |
| 1285804800000 | 335.75 |
| 1285891200000 | 337.79 |
| 1286150400000 | 336.38 |
| 1286236800000 | 340.51 |
| 1286323200000 | 344.06 |
| 1286409600000 | 344.91 |
| 1286496000000 | 343.77 |
| 1286755200000 | 343.89 |
| 1286841600000 | 339.8399 |
| 1286928000000 | 341.4 |
| 1287014400000 | 347.17 |
| 1287100800000 | 345.96 |
| 1287360000000 | 345.32 |
| 1287446400000 | 343.55 |
| 1287532800000 | 342.9 |
| 1287619200000 | 341.44 |
| 1287705600000 | 339.8399 |
| 1287964800000 | 344.13 |
| 1288051200000 | 341.63 |
| 1288137600000 | 338.83 |
| 1288224000000 | 340.95 |
| 1288310400000 | 341.63 |
| 1288569600000 | 341.72 |
| 1288656000000 | 341.24 |
| 1288742400000 | 340.23 |
| 1288828800000 | 348.77 |
| 1288915200000 | 350.06 |
| 1289174400000 | 352.37 |
| 1289260800000 | 355.36 |
| 1289347200000 | 352.62 |
| 1289433600000 | 353 |
| 1289520000000 | 349.33 |
| 1289779200000 | 347.02 |
| 1289865600000 | 342.18 |
| 1289952000000 | 341.96 |
| 1290038400000 | 344.76 |
| 1290124800000 | 346.55 |
| 1290384000000 | 347.92 |
| 1290470400000 | 347.91 |
| 1290556800000 | 348.04 |
| 1290643200000 | 348.97 |
| 1290729600000 | 347.74 |
| 1290988800000 | 346.4 |
| 1291075200000 | 343.62 |
| 1291161600000 | 344.81 |
| 1291248000000 | 348.51 |
| 1291334400000 | 350.64 |
| 1291593600000 | 350.77 |
| 1291680000000 | 350.7 |
| 1291766400000 | 346.54 |
| 1291852800000 | 349.11 |
| 1291939200000 | 348.08 |
| 1292198400000 | 348.94 |
| 1292284800000 | 348.25 |
| 1292371200000 | 347.12 |
| 1292457600000 | 344.5 |
| 1292544000000 | 343.61 |
| 1292803200000 | 345.42 |
| 1292889600000 | 349.32 |
| 1292976000000 | 349.42 |
| 1293062400000 | 349.94 |
| 1293148800000 | 348.55 |
| 1293408000000 | 348.3 |
| 1293494400000 | 348.15 |
| 1293580800000 | 349.17 |
| 1293667200000 | 348.95 |
| 1293753600000 | 351.67 |
| 1294012800000 | 350.85 |
| 1294099200000 | 352.61 |
| 1294185600000 | 348.39 |
| 1294272000000 | 350.0299 |
| 1294358400000 | 348.69 |
| 1294617600000 | 348.08 |
| 1294704000000 | 347.31 |
| 1294790400000 | 351.11 |
| 1294876800000 | 352.75 |
| 1294963200000 | 352.25 |
| 1295222400000 | 352.16 |
| 1295308800000 | 351.24 |
| 1295395200000 | 355.06 |
| 1295481600000 | 347.97 |
| 1295568000000 | 348.02 |
| 1295827200000 | 351.05 |
| 1295913600000 | 353.89 |
| 1296000000000 | 353.79 |
| 1296086400000 | 354 |
| 1296172800000 | 355.12 |
| 1296432000000 | 353.54 |
| 1296518400000 | 354.83 |
| 1296604800000 | 358.35 |
| 1296691200000 | 357.55 |
| 1296777600000 | 360.52 |
| 1297036800000 | 359.75 |
| 1297123200000 | 364.4 |
| 1297209600000 | 363.05 |
| 1297296000000 | 358.75 |
| 1297382400000 | 358.5899 |
| 1297641600000 | 361.52 |
| 1297728000000 | 361.67 |
| 1297814400000 | 363 |
| 1297900800000 | 367.41 |
| 1297987200000 | 369.4 |
| 1298246400000 | 372.76 |
| 1298332800000 | 366.07 |
| 1298419200000 | 364.65 |
| 1298505600000 | 365.15 |
| 1298592000000 | 369.44 |
| 1298851200000 | 369.58 |
| 1298937600000 | 374.66 |
| 1299024000000 | 370.7 |
| 1299110400000 | 371.87 |
| 1299196800000 | 374.5899 |
| 1299456000000 | 372.92 |
| 1299542400000 | 372 |
| 1299628800000 | 375.2 |
| 1299715200000 | 367.54 |
| 1299801600000 | 367.24 |
| 1300060800000 | 358.29 |
| 1300147200000 | 337.27 |
| 1300233600000 | 353.83 |
| 1300320000000 | 348.2799 |
| 1300406400000 | 343.94 |
| 1300665600000 | 347.07 |
| 1300752000000 | 354.85 |
| 1300838400000 | 353.14 |
| 1300924800000 | 352.55 |
| 1301011200000 | 358.67 |
| 1301270400000 | 357.0299 |
| 1301356800000 | 357.3399 |
| 1301443200000 | 360.83 |
| 1301529600000 | 362.48 |
| 1301616000000 | 360.39 |
| 1301875200000 | 363.79 |
| 1301961600000 | 360.67 |
| 1302048000000 | 361.36 |
| 1302134400000 | 364.17 |
| 1302220800000 | 366.33 |
| 1302480000000 | 368.13 |
| 1302566400000 | 366.16 |
| 1302652800000 | 368.81 |
| 1302739200000 | 369.48 |
| 1302825600000 | 366.97 |
| 1303084800000 | 367.02 |
| 1303171200000 | 364.68 |
| 1303257600000 | 371.37 |
| 1303344000000 | 374.2799 |
| 1303776000000 | 373.16 |
| 1303862400000 | 371.39 |
| 1303948800000 | 378.49 |
| 1304035200000 | 380.24 |
| 1304294400000 | 380.61 |
| 1304380800000 | 380.29 |
| 1304467200000 | 379.58 |
| 1304553600000 | 381.89 |
| 1304640000000 | 379.73 |
| 1304899200000 | 378.66 |
| 1304985600000 | 378.26 |
| 1305072000000 | 379.31 |
| 1305158400000 | 378.04 |
| 1305244800000 | 377.26 |
| 1305504000000 | 373.66 |
| 1305590400000 | 371.86 |
| 1305676800000 | 374.89 |
| 1305763200000 | 375.16 |
| 1305849600000 | 377.76 |
| 1306108800000 | 371.52 |
| 1306195200000 | 373.69 |
| 1306281600000 | 373.02 |
| 1306368000000 | 377.01 |
| 1306454400000 | 379.23 |
| 1306713600000 | 380.25 |
| 1306800000000 | 384.98 |
| 1306886400000 | 386.98 |
| 1306972800000 | 380.4 |
| 1307059200000 | 380.43 |
| 1307318400000 | 380.13 |
| 1307404800000 | 381.91 |
| 1307491200000 | 383.05 |
| 1307577600000 | 379.87 |
| 1307664000000 | 381.41 |
| 1307923200000 | 378.7 |
| 1308009600000 | 379.64 |
| 1308096000000 | 378.51 |
| 1308182400000 | 371.72 |
| 1308268800000 | 371.52 |
| 1308528000000 | 369.99 |
| 1308614400000 | 373.69 |
| 1308700800000 | 378.94 |
| 1308787200000 | 374.55 |
| 1308873600000 | 375.93 |
| 1309132800000 | 370.1 |
| 1309219200000 | 372.75 |
| 1309305600000 | 376.19 |
| 1309392000000 | 379.23 |
| 1309478400000 | 380.2799 |
| 1309737600000 | 382.27 |
| 1309824000000 | 382.14 |
| 1309910400000 | 383.36 |
| 1309996800000 | 382.32 |
| 1310083200000 | 386.25 |
| 1310342400000 | 383.24 |
| 1310428800000 | 380.46 |
| 1310515200000 | 385.5 |
| 1310601600000 | 384.95 |
| 1310688000000 | 385.35 |
| 1310947200000 | 384.1 |
| 1311033600000 | 388.81 |
| 1311120000000 | 394.89 |
| 1311206400000 | 398.55 |
| 1311292800000 | 400.8399 |
| 1311552000000 | 397.8 |
| 1311638400000 | 402.46 |
| 1311724800000 | 402.18 |
| 1311811200000 | 399.04 |
| 1311897600000 | 398.2 |
| 1312156800000 | 401.42 |
| 1312243200000 | 397.5899 |
| 1312329600000 | 392.26 |
| 1312416000000 | 386.68 |
| 1312502400000 | 375.95 |
| 1312761600000 | 369.7 |
| 1312848000000 | 361.54 |
| 1312934400000 | 372.3 |
| 1313020800000 | 375.82 |
| 1313107200000 | 378.33 |
| 1313366400000 | 382.93 |
| 1313452800000 | 383.5899 |
| 1313539200000 | 385.8 |
| 1313625600000 | 382.49 |
| 1313712000000 | 380.69 |
| 1313971200000 | 380.89 |
| 1314057600000 | 382.56 |
| 1314144000000 | 380.79 |
| 1314230400000 | 382.68 |
| 1314316800000 | 383.41 |
| 1314576000000 | 385.9 |
| 1314662400000 | 387.16 |
| 1314748800000 | 390.24 |
| 1314835200000 | 392.95 |
| 1314921600000 | 393.14 |
| 1315180800000 | 390.13 |
| 1315267200000 | 388.8399 |
| 1315353600000 | 395.1 |
| 1315440000000 | 396.89 |
| 1315526400000 | 396.45 |
| 1315785600000 | 392.61 |
| 1315872000000 | 391.38 |
| 1315958400000 | 394.26 |
| 1316044800000 | 400.42 |
| 1316131200000 | 400.95 |
| 1316390400000 | 400.66 |
| 1316476800000 | 401.8 |
| 1316563200000 | 401 |
| 1316649600000 | 384.5899 |
| 1316736000000 | 382.37 |
| 1316995200000 | 374.3 |
| 1317081600000 | 380.69 |
| 1317168000000 | 381.67 |
| 1317254400000 | 381.2799 |
| 1317340800000 | 380.43 |
| 1317600000000 | 380.27 |
| 1317686400000 | 374.64 |
| 1317772800000 | 371.21 |
| 1317859200000 | 378.8399 |
| 1317945600000 | 379.71 |
| 1318204800000 | 380.92 |
| 1318291200000 | 385.61 |
| 1318377600000 | 386.7 |
| 1318464000000 | 387.21 |
| 1318550400000 | 387.75 |
| 1318809600000 | 393.17 |
| 1318896000000 | 386.01 |
| 1318982400000 | 387.07 |
| 1319068800000 | 384.88 |
| 1319155200000 | 386.33 |
| 1319414400000 | 393.88 |
| 1319500800000 | 393.81 |
| 1319587200000 | 392.02 |
| 1319673600000 | 397.91 |
| 1319760000000 | 403.71 |
| 1320019200000 | 395.29 |
| 1320105600000 | 391.89 |
| 1320192000000 | 390.36 |
| 1320278400000 | 388.2799 |
| 1320364800000 | 394.8399 |
| 1320624000000 | 393.4 |
| 1320710400000 | 393.21 |
| 1320796800000 | 395.69 |
| 1320883200000 | 391.89 |
| 1320969600000 | 395.45 |
| 1321228800000 | 396.63 |
| 1321315200000 | 394.12 |
| 1321401600000 | 396.15 |
| 1321488000000 | 393.25 |
| 1321574400000 | 388.48 |
| 1321833600000 | 388.12 |
| 1321920000000 | 386.75 |
| 1322006400000 | 381.13 |
| 1322092800000 | 378.26 |
| 1322179200000 | 373.98 |
| 1322438400000 | 376.71 |
| 1322524800000 | 379.67 |
| 1322611200000 | 381.3399 |
| 1322697600000 | 382.13 |
| 1322784000000 | 383.69 |
| 1323043200000 | 385.05 |
| 1323129600000 | 381.25 |
| 1323216000000 | 386.4 |
| 1323302400000 | 385.38 |
| 1323388800000 | 380.67 |
| 1323648000000 | 383.25 |
| 1323734400000 | 382.7 |
| 1323820800000 | 380.17 |
| 1323907200000 | 376.13 |
| 1323993600000 | 378.95 |
| 1324252800000 | 373.88 |
| 1324339200000 | 376.11 |
| 1324425600000 | 378.67 |
| 1324512000000 | 379.31 |
| 1324598400000 | 381.25 |
| 1324944000000 | 381.67 |
| 1325030400000 | 382.11 |
| 1325116800000 | 383.01 |
| 1325203200000 | 387.64 |
| 1325462400000 | 387.64 |
| 1325548800000 | 392.08 |
| 1325635200000 | 394.93 |
| 1325721600000 | 391.58 |
| 1325808000000 | 388.22 |
| 1326067200000 | 391.13 |
| 1326153600000 | 391.16 |
| 1326240000000 | 387.37 |
| 1326326400000 | 383.71 |
| 1326412800000 | 384.12 |
| 1326672000000 | 379.72 |
| 1326758400000 | 382.75 |
| 1326844800000 | 379.7799 |
| 1326931200000 | 376.8399 |
| 1327017600000 | 381.79 |
| 1327276800000 | 384.76 |
| 1327363200000 | 383.37 |
| 1327449600000 | 381.87 |
| 1327536000000 | 388.94 |
| 1327622400000 | 391.4 |
| 1327881600000 | 386.97 |
| 1327968000000 | 387.29 |
| 1328054400000 | 389.44 |
| 1328140800000 | 393.36 |
| 1328227200000 | 388.6 |
| 1328486400000 | 386.55 |
| 1328572800000 | 389.21 |
| 1328659200000 | 392.38 |
| 1328745600000 | 387.71 |
| 1328832000000 | 388.95 |
| 1329091200000 | 393.89 |
| 1329177600000 | 390.16 |
| 1329264000000 | 393.89 |
| 1329350400000 | 392.94 |
| 1329436800000 | 393.04 |
| 1329696000000 | 393.11 |
| 1329782400000 | 394.24 |
| 1329868800000 | 393.15 |
| 1329955200000 | 390.49 |
| 1330041600000 | 388.9 |
| 1330300800000 | 387.08 |
| 1330387200000 | 391.96 |
| 1330473600000 | 394.19 |
| 1330560000000 | 393.51 |
| 1330646400000 | 392.91 |
| 1330905600000 | 391.62 |
| 1330992000000 | 390.07 |
| 1331078400000 | 386.15 |
| 1331164800000 | 388.46 |
| 1331251200000 | 391.4 |
| 1331510400000 | 393.2799 |
| 1331596800000 | 393.35 |
| 1331683200000 | 388.44 |
| 1331769600000 | 392.5 |
| 1331856000000 | 389.83 |
| 1332115200000 | 385.86 |
| 1332201600000 | 383.22 |
| 1332288000000 | 383.4 |
| 1332374400000 | 387.83 |
| 1332460800000 | 388.94 |
| 1332720000000 | 387.7 |
| 1332806400000 | 391.25 |
| 1332892800000 | 389.52 |
| 1332979200000 | 389.67 |
| 1333065600000 | 392.13 |
| 1333324800000 | 390.49 |
| 1333411200000 | 390.73 |
| 1333497600000 | 388.47 |
| 1333584000000 | 386.37 |
| 1334016000000 | 386.13 |
| 1334102400000 | 385.16 |
| 1334188800000 | 388.23 |
| 1334275200000 | 389.97 |
| 1334534400000 | 391.71 |
| 1334620800000 | 391.44 |
| 1334707200000 | 392.39 |
| 1334793600000 | 391.62 |
| 1334880000000 | 393.38 |
| 1335139200000 | 391.19 |
| 1335225600000 | 392.89 |
| 1335312000000 | 391.71 |
| 1335398400000 | 396.13 |
| 1335484800000 | 396.85 |
| 1335744000000 | 401.3399 |
| 1335830400000 | 399.71 |
| 1335916800000 | 400.18 |
| 1336003200000 | 401.3 |
| 1336089600000 | 401.81 |
| 1336348800000 | 398.0299 |
| 1336435200000 | 398.2799 |
| 1336521600000 | 400.98 |
| 1336608000000 | 398.93 |
| 1336694400000 | 394.61 |
| 1336953600000 | 395.5899 |
| 1337040000000 | 398.7799 |
| 1337126400000 | 387.86 |
| 1337212800000 | 387.92 |
| 1337299200000 | 382.06 |
| 1337558400000 | 383.88 |
| 1337644800000 | 383.86 |
| 1337731200000 | 380.8399 |
| 1337817600000 | 377.39 |
| 1337904000000 | 376.81 |
| 1338163200000 | 378.25 |
| 1338249600000 | 380.33 |
| 1338336000000 | 378.1 |
| 1338422400000 | 378.95 |
| 1338508800000 | 382.13 |
| 1338768000000 | 377.52 |
| 1338854400000 | 376.5 |
| 1338940800000 | 381.72 |
| 1339027200000 | 382.55 |
| 1339113600000 | 379.36 |
| 1339372800000 | 383.87 |
| 1339459200000 | 380.36 |
| 1339545600000 | 383.85 |
| 1339632000000 | 382.29 |
| 1339718400000 | 388.37 |
| 1339977600000 | 390.18 |
| 1340064000000 | 393.18 |
| 1340150400000 | 394.55 |
| 1340236800000 | 393.05 |
| 1340323200000 | 391.42 |
| 1340582400000 | 393.96 |
| 1340668800000 | 395.26 |
| 1340755200000 | 401.47 |
| 1340841600000 | 405.19 |
| 1340928000000 | 410.74 |
| 1341187200000 | 412.45 |
| 1341273600000 | 415.43 |
| 1341360000000 | 417.8399 |
| 1341446400000 | 415.39 |
| 1341532800000 | 415.0899 |
| 1341792000000 | 414.67 |
| 1341878400000 | 417.69 |
| 1341964800000 | 421.24 |
| 1342051200000 | 416.33 |
| 1342137600000 | 419.58 |
| 1342396800000 | 420.84 |
| 1342483200000 | 423.81 |
| 1342569600000 | 422.99 |
| 1342656000000 | 428.93 |
| 1342742400000 | 427.75 |
| 1343001600000 | 421.05 |
| 1343088000000 | 419.39 |
| 1343174400000 | 421.89 |
| 1343260800000 | 424.69 |
| 1343347200000 | 428.56 |
| 1343606400000 | 434.49 |
| 1343692800000 | 437.38 |
| 1343779200000 | 438.9 |
| 1343865600000 | 436.69 |
| 1343952000000 | 435.35 |
| 1344211200000 | 442.52 |
| 1344297600000 | 442.42 |
| 1344384000000 | 438.38 |
| 1344470400000 | 440.04 |
| 1344556800000 | 436.58 |
| 1344816000000 | 434.81 |
| 1344902400000 | 441.81 |
| 1344988800000 | 442.02 |
| 1345075200000 | 435.23 |
| 1345161600000 | 428.05 |
| 1345420800000 | 426.33 |
| 1345507200000 | 431.43 |
| 1345593600000 | 430.14 |
| 1345680000000 | 434.48 |
| 1345766400000 | 431.45 |
| 1346025600000 | 431.19 |
| 1346112000000 | 431.11 |
| 1346198400000 | 431.63 |
| 1346284800000 | 431.21 |
| 1346371200000 | 429.64 |
| 1346630400000 | 428.74 |
| 1346716800000 | 425.59 |
| 1346803200000 | 423.74 |
| 1346889600000 | 425.2 |
| 1346976000000 | 429.87 |
| 1347235200000 | 429.39 |
| 1347321600000 | 431.69 |
| 1347408000000 | 433.58 |
| 1347494400000 | 434.11 |
| 1347580800000 | 437.6 |
| 1347840000000 | 434.01 |
| 1347926400000 | 433.85 |
| 1348012800000 | 435.66 |
| 1348099200000 | 438.07 |
| 1348185600000 | 440.18 |
| 1348444800000 | 442.31 |
| 1348531200000 | 443.35 |
| 1348617600000 | 440.28 |
| 1348704000000 | 443.67 |
| 1348790400000 | 442.8 |
| 1349049600000 | 440.77 |
| 1349136000000 | 442.76 |
| 1349222400000 | 440.99 |
| 1349308800000 | 440.18 |
| 1349395200000 | 438.99 |
| 1349654400000 | 438.19 |
| 1349740800000 | 436.62 |
| 1349827200000 | 431.66 |
| 1349913600000 | 431.87 |
| 1350000000000 | 423.37 |
| 1350259200000 | 418.04 |
| 1350345600000 | 425.19 |
| 1350432000000 | 431.13 |
| 1350518400000 | 432.81 |
| 1350604800000 | 432.39 |
| 1350864000000 | 431.61 |
| 1350950400000 | 430.23 |
| 1351036800000 | 431.24 |
| 1351123200000 | 433.53 |
| 1351209600000 | 431.47 |
| 1351468800000 | 426.12 |
| 1351555200000 | 425.96 |
| 1351641600000 | 427.5 |
| 1351728000000 | 428.45 |
| 1351814400000 | 430.15 |
| 1352073600000 | 427.92 |
| 1352160000000 | 429.02 |
| 1352246400000 | 436.5 |
| 1352332800000 | 430.74 |
| 1352419200000 | 431.75 |
| 1352678400000 | 430.74 |
| 1352764800000 | 427.54 |
| 1352851200000 | 427.48 |
| 1352937600000 | 420.48 |
| 1353024000000 | 423.04 |
| 1353283200000 | 429.12 |
| 1353369600000 | 429.64 |
| 1353456000000 | 431.17 |
| 1353542400000 | 436.91 |
| 1353628800000 | 437.81 |
| 1353888000000 | 436.85 |
| 1353974400000 | 441.65 |
| 1354060800000 | 443.62 |
| 1354147200000 | 443.8 |
| 1354233600000 | 440.53 |
| 1354492800000 | 437.05 |
| 1354579200000 | 438.98 |
| 1354665600000 | 441.1 |
| 1354752000000 | 441.53 |
| 1354838400000 | 439.88 |
| 1355097600000 | 441.29 |
| 1355184000000 | 440.62 |
| 1355270400000 | 439.49 |
| 1355356800000 | 436.49 |
| 1355443200000 | 434.98 |
| 1355702400000 | 435.41 |
| 1355788800000 | 439.18 |
| 1355875200000 | 441.17 |
| 1355961600000 | 439.08 |
| 1356048000000 | 438.89 |
| 1356307200000 | 437.1 |
| 1356566400000 | 438.53 |
| 1356652800000 | 438.73 |
| 1356912000000 | 437.13 |
| 1357084800000 | 440.35 |
| 1357171200000 | 442.22 |
| 1357257600000 | 439.85 |
| 1357516800000 | 436.92 |
| 1357603200000 | 438.65 |
| 1357689600000 | 437.51 |
| 1357776000000 | 439.74 |
| 1357862400000 | 437.54 |
| 1358121600000 | 438.65 |
| 1358208000000 | 438.14 |
| 1358294400000 | 435.86 |
| 1358380800000 | 435.46 |
| 1358467200000 | 436.42 |
| 1358726400000 | 435.86 |
| 1358812800000 | 436.4 |
| 1358899200000 | 436.16 |
| 1358985600000 | 431.98 |
| 1359072000000 | 431.34 |
| 1359331200000 | 431.22 |
| 1359417600000 | 436.77 |
| 1359504000000 | 438.57 |
| 1359590400000 | 442.07 |
| 1359676800000 | 443.29 |
| 1359936000000 | 444.41 |
| 1360022400000 | 438.58 |
| 1360108800000 | 442.16 |
| 1360195200000 | 444.27 |
| 1360281600000 | 444.19 |
| 1360540800000 | 442.16 |
| 1360627200000 | 447.3 |
| 1360713600000 | 446.9 |
| 1360800000000 | 447.29 |
| 1360886400000 | 442.24 |
| 1361145600000 | 447.96 |
| 1361232000000 | 448.39 |
| 1361318400000 | 448.9 |
| 1361404800000 | 446.51 |
| 1361491200000 | 447.65 |
| 1361750400000 | 452.31 |
| 1361836800000 | 452.12 |
| 1361923200000 | 448.2 |
| 1362009600000 | 450.92 |
| 1362096000000 | 444.76 |
| 1362355200000 | 444.64 |
| 1362441600000 | 446.84 |
| 1362528000000 | 452.65 |
| 1362614400000 | 448.9 |
| 1362700800000 | 446.08 |
| 1362960000000 | 449.31 |
| 1363046400000 | 449.8 |
| 1363132800000 | 447.27 |
| 1363219200000 | 446.77 |
| 1363305600000 | 448.61 |
| 1363564800000 | 443.2 |
| 1363651200000 | 444.45 |
| 1363737600000 | 444.64 |
| 1363824000000 | 452.66 |
| 1363910400000 | 450.89 |
| 1364169600000 | 454.01 |
| 1364256000000 | 455.5 |
| 1364342400000 | 462.82 |
| 1364428800000 | 462.35 |
| 1364860800000 | 459.24 |
| 1364947200000 | 467.76 |
| 1365033600000 | 463.51 |
| 1365120000000 | 463.21 |
| 1365379200000 | 464.99 |
| 1365465600000 | 471.55 |
| 1365552000000 | 469.71 |
| 1365638400000 | 474.17 |
| 1365724800000 | 476.23 |
| 1365984000000 | 475.76 |
| 1366070400000 | 472.01 |
| 1366156800000 | 476.28 |
| 1366243200000 | 472.2 |
| 1366329600000 | 473.89 |
| 1366588800000 | 477.2 |
| 1366675200000 | 479.2 |
| 1366761600000 | 487.49 |
| 1366848000000 | 494.14 |
| 1366934400000 | 495.99 |
| 1367193600000 | 496.92 |
| 1367280000000 | 505.26 |
| 1367366400000 | 504.02 |
| 1367452800000 | 501.36 |
| 1367539200000 | 499.85 |
| 1367798400000 | 498.64 |
| 1367884800000 | 501.99 |
| 1367971200000 | 504.81 |
| 1368057600000 | 509.66 |
| 1368144000000 | 507.13 |
| 1368403200000 | 510.53 |
| 1368489600000 | 512.62 |
| 1368576000000 | 520.3099 |
| 1368662400000 | 520.5 |
| 1368748800000 | 514.87 |
| 1369008000000 | 523.04 |
| 1369094400000 | 515.82 |
| 1369180800000 | 512.28 |
| 1369267200000 | 497.76 |
| 1369353600000 | 496.25 |
| 1369612800000 | 489.5 |
| 1369699200000 | 490.18 |
| 1369785600000 | 492.71 |
| 1369872000000 | 481.39 |
| 1369958400000 | 481.02 |
| 1370217600000 | 476.99 |
| 1370304000000 | 479.77 |
| 1370390400000 | 476.84 |
| 1370476800000 | 474.18 |
| 1370563200000 | 471.4 |
| 1370822400000 | 482.88 |
| 1370908800000 | 484.63 |
| 1370995200000 | 487.35 |
| 1371081600000 | 471.86 |
| 1371168000000 | 477.03 |
| 1371427200000 | 483.92 |
| 1371513600000 | 480.23 |
| 1371600000000 | 490.15 |
| 1371686400000 | 473.84 |
| 1371772800000 | 481.12 |
| 1372032000000 | 476.14 |
| 1372118400000 | 472.05 |
| 1372204800000 | 478.75 |
| 1372291200000 | 488.71 |
| 1372377600000 | 497.03 |
| 1372636800000 | 495.53 |
| 1372723200000 | 495.88 |
| 1372809600000 | 487.86 |
| 1372896000000 | 488.99 |
| 1372982400000 | 493.9 |
| 1373241600000 | 486.91 |
| 1373328000000 | 492.63 |
| 1373414400000 | 498.2 |
| 1373500800000 | 503.16 |
| 1373587200000 | 501.46 |
| 1373846400000 | 500.55 |
| 1373932800000 | 505.34 |
| 1374019200000 | 507.34 |
| 1374105600000 | 510.6 |
| 1374192000000 | 511.63 |
| 1374451200000 | 519.3099 |
| 1374537600000 | 528.35 |
| 1374624000000 | 530.61 |
| 1374710400000 | 522.73 |
| 1374796800000 | 519.32 |
| 1375056000000 | 512.82 |
| 1375142400000 | 513.9299 |
| 1375228800000 | 512.5 |
| 1375315200000 | 520.98 |
| 1375401600000 | 531.55 |
| 1375660800000 | 528.86 |
| 1375747200000 | 532.83 |
| 1375833600000 | 521.54 |
| 1375920000000 | 522.41 |
| 1376006400000 | 524.89 |
| 1376265600000 | 519.89 |
| 1376352000000 | 524.53 |
| 1376438400000 | 527.03 |
| 1376524800000 | 519.75 |
| 1376611200000 | 516.77 |
| 1376870400000 | 517.17 |
| 1376956800000 | 514.35 |
| 1377043200000 | 512.1 |
| 1377129600000 | 507.18 |
| 1377216000000 | 511.76 |
| 1377475200000 | 510.87 |
| 1377561600000 | 512.33 |
| 1377648000000 | 506.09 |
| 1377734400000 | 505.69 |
| 1377820800000 | 505.97 |
| 1378080000000 | 509.92 |
| 1378166400000 | 516.04 |
| 1378252800000 | 517.08 |
| 1378339200000 | 514.87 |
| 1378425600000 | 517.99 |
| 1378684800000 | 521.97 |
| 1378771200000 | 526.72 |
| 1378857600000 | 529.28 |
| 1378944000000 | 533.28 |
| 1379030400000 | 531.86 |
| 1379289600000 | 537.37 |
| 1379376000000 | 525.54 |
| 1379462400000 | 526.73 |
| 1379548800000 | 534.69 |
| 1379635200000 | 532.82 |
| 1379894400000 | 535.89 |
| 1379980800000 | 538.21 |
| 1380067200000 | 538.71 |
| 1380153600000 | 545.36 |
| 1380240000000 | 550.35 |
| 1380499200000 | 543.97 |
| 1380585600000 | 547.78 |
| 1380672000000 | 556.3 |
| 1380758400000 | 564.53 |
| 1380844800000 | 559.87 |
| 1381104000000 | 563.64 |
| 1381190400000 | 562.22 |
| 1381276800000 | 553.79 |
| 1381363200000 | 554.76 |
| 1381449600000 | 560.14 |
| 1381708800000 | 559.87 |
| 1381795200000 | 561.61 |
| 1381881600000 | 561.37 |
| 1381968000000 | 565.51 |
| 1382054400000 | 566.69 |
| 1382313600000 | 570.1 |
| 1382400000000 | 575.89 |
| 1382486400000 | 573.8099 |
| 1382572800000 | 579.61 |
| 1382659200000 | 563.1799 |
| 1382918400000 | 569.2 |
| 1383004800000 | 567.3099 |
| 1383091200000 | 572.35 |
| 1383177600000 | 566.32 |
| 1383264000000 | 566.48 |
| 1383523200000 | 567.6 |
| 1383609600000 | 570.69 |
| 1383696000000 | 571.83 |
| 1383782400000 | 567.51 |
| 1383868800000 | 562.79 |
| 1384128000000 | 569.47 |
| 1384214400000 | 575.8099 |
| 1384300800000 | 571.04 |
| 1384387200000 | 576.1 |
| 1384473600000 | 579.74 |
| 1384732800000 | 580.42 |
| 1384819200000 | 576.41 |
| 1384905600000 | 575.67 |
| 1384992000000 | 577.55 |
| 1385078400000 | 579.32 |
| 1385337600000 | 587.22 |
| 1385424000000 | 585.55 |
| 1385510400000 | 576.17 |
| 1385596800000 | 583.19 |
| 1385683200000 | 578.76 |
| 1385942400000 | 576.74 |
| 1386028800000 | 585.28 |
| 1386115200000 | 575.99 |
| 1386201600000 | 579.45 |
| 1386288000000 | 577.67 |
| 1386547200000 | 585.87 |
| 1386633600000 | 586.36 |
| 1386720000000 | 590.6799 |
| 1386806400000 | 587.37 |
| 1386892800000 | 583.29 |
| 1387152000000 | 580.91 |
| 1387238400000 | 584.41 |
| 1387324800000 | 587.83 |
| 1387411200000 | 585.26 |
| 1387497600000 | 588.3 |
| 1387756800000 | 589.33 |
| 1387843200000 | 588.57 |
| 1388102400000 | 597.33 |
| 1388361600000 | 600.1 |
| 1388448000000 | 600.75 |
| 1388620800000 | 600.83 |
| 1388707200000 | 603.37 |
| 1388966400000 | 591.22 |
| 1389052800000 | 592.39 |
| 1389139200000 | 596.84 |
| 1389225600000 | 591.33 |
| 1389312000000 | 598.5 |
| 1389571200000 | 602.53 |
| 1389657600000 | 591.15 |
| 1389744000000 | 591.46 |
| 1389830400000 | 593.54 |
| 1389916800000 | 594.3 |
| 1390176000000 | 592.66 |
| 1390262400000 | 595.71 |
| 1390348800000 | 594.4299 |
| 1390435200000 | 585.72 |
| 1390521600000 | 579.96 |
| 1390780800000 | 570.41 |
| 1390867200000 | 561.66 |
| 1390953600000 | 565.96 |
| 1391040000000 | 558.22 |
| 1391126400000 | 557.94 |
| 1391385600000 | 544.77 |
| 1391472000000 | 538.76 |
| 1391558400000 | 538.6 |
| 1391644800000 | 544.8099 |
| 1391731200000 | 550.17 |
| 1391990400000 | 560.54 |
| 1392076800000 | 561 |
| 1392163200000 | 562.91 |
| 1392249600000 | 559.53 |
| 1392336000000 | 562.22 |
| 1392595200000 | 559.79 |
| 1392681600000 | 571.76 |
| 1392768000000 | 571.27 |
| 1392854400000 | 565.2 |
| 1392940800000 | 572.8099 |
| 1393200000000 | 577.5 |
| 1393286400000 | 588.71 |
| 1393372800000 | 584.48 |
| 1393459200000 | 581.29 |
| 1393545600000 | 576.95 |
| 1393804800000 | 569.86 |
| 1393891200000 | 570.91 |
| 1393977600000 | 575.8 |
| 1394064000000 | 583.75 |
| 1394150400000 | 585.07 |
| 1394409600000 | 578.62 |
| 1394496000000 | 586.48 |
| 1394582400000 | 576.1799 |
| 1394668800000 | 583.44 |
| 1394755200000 | 570.32 |
| 1395014400000 | 574.05 |
| 1395100800000 | 585.5599 |
| 1395187200000 | 583.03 |
| 1395273600000 | 572.9 |
| 1395360000000 | 574.3 |
| 1395619200000 | 579.8 |
| 1395705600000 | 573.15 |
| 1395792000000 | 573.51 |
| 1395878400000 | 574.3 |
| 1395964800000 | 569.6 |
| 1396224000000 | 579.42 |
| 1396310400000 | 575.24 |
| 1396396800000 | 576.75 |
| 1396483200000 | 580.04 |
| 1396569600000 | 574.05 |
| 1396828800000 | 563.01 |
| 1396915200000 | 558.41 |
| 1397001600000 | 556.66 |
| 1397088000000 | 556.19 |
| 1397174400000 | 545.96 |
| 1397433600000 | 543.41 |
| 1397520000000 | 552.47 |
| 1397606400000 | 568.1 |
| 1397692800000 | 568.64 |
| 1398124800000 | 570.2 |
| 1398211200000 | 576.42 |
| 1398297600000 | 572.8099 |
| 1398384000000 | 574.65 |
| 1398643200000 | 573.34 |
| 1398729600000 | 572.89 |
| 1398816000000 | 578.75 |
| 1398902400000 | 585.15 |
| 1398988800000 | 586.83 |
| 1399248000000 | 587.63 |
| 1399334400000 | 591.46 |
| 1399420800000 | 576.41 |
| 1399507200000 | 580.07 |
| 1399593600000 | 580.65 |
| 1399852800000 | 574.63 |
| 1399939200000 | 580.91 |
| 1400025600000 | 583.2 |
| 1400112000000 | 582.82 |
| 1400198400000 | 572.35 |
| 1400457600000 | 568.9 |
| 1400544000000 | 570.21 |
| 1400630400000 | 572.22 |
| 1400716800000 | 579.1799 |
| 1400803200000 | 581.23 |
| 1401062400000 | 584.96 |
| 1401148800000 | 582.98 |
| 1401235200000 | 587.4299 |
| 1401321600000 | 592.15 |
| 1401408000000 | 595.62 |
| 1401667200000 | 599.13 |
| 1401753600000 | 602.15 |
| 1401840000000 | 606.08 |
| 1401926400000 | 605.29 |
| 1402012800000 | 598.07 |
| 1402272000000 | 598.5 |
| 1402358400000 | 594.67 |
| 1402444800000 | 602.54 |
| 1402531200000 | 605.0599 |
| 1402617600000 | 607.88 |
| 1402876800000 | 604.15 |
| 1402963200000 | 598.2 |
| 1403049600000 | 600.84 |
| 1403136000000 | 611.77 |
| 1403222400000 | 606.04 |
| 1403481600000 | 602.24 |
| 1403568000000 | 601.45 |
| 1403654400000 | 600.66 |
| 1403740800000 | 607.61 |
| 1403827200000 | 609.11 |
| 1404086400000 | 607.9299 |
| 1404172800000 | 610.58 |
| 1404259200000 | 613.17 |
| 1404345600000 | 611.49 |
| 1404432000000 | 615.1799 |
| 1404691200000 | 613.35 |
| 1404777600000 | 614.01 |
| 1404864000000 | 614.64 |
| 1404950400000 | 610.55 |
| 1405036800000 | 614.03 |
| 1405296000000 | 622.57 |
| 1405382400000 | 624.63 |
| 1405468800000 | 624.89 |
| 1405555200000 | 625.35 |
| 1405641600000 | 624.55 |
| 1405900800000 | 624.95 |
| 1405987200000 | 629.05 |
| 1406073600000 | 626.91 |
| 1406160000000 | 620.09 |
| 1406246400000 | 620.79 |
| 1406505600000 | 621.64 |
| 1406592000000 | 625.13 |
| 1406678400000 | 620.84 |
| 1406764800000 | 619.67 |
| 1406851200000 | 617.07 |
| 1407110400000 | 609.37 |
| 1407196800000 | 607.4299 |
| 1407283200000 | 600.02 |
| 1407369600000 | 606.83 |
| 1407456000000 | 594.46 |
| 1407715200000 | 600.2 |
| 1407801600000 | 598.4299 |
| 1407888000000 | 601.22 |
| 1407974400000 | 609.23 |
| 1408060800000 | 609.03 |
| 1408320000000 | 608.38 |
| 1408406400000 | 611.34 |
| 1408492800000 | 615.97 |
| 1408579200000 | 619.4299 |
| 1408665600000 | 616.62 |
| 1408924800000 | 619.11 |
| 1409011200000 | 615.65 |
| 1409097600000 | 615.63 |
| 1409184000000 | 616.11 |
| 1409270400000 | 620.9 |
| 1409529600000 | 618.52 |
| 1409616000000 | 621.21 |
| 1409702400000 | 625.99 |
| 1409788800000 | 621.59 |
| 1409875200000 | 620.88 |
| 1410134400000 | 623.02 |
| 1410220800000 | 627.58 |
| 1410307200000 | 624.98 |
| 1410393600000 | 629.99 |
| 1410480000000 | 627.15 |
| 1410739200000 | 625.73 |
| 1410825600000 | 629.72 |
| 1410912000000 | 626.63 |
| 1410998400000 | 624.21 |
| 1411084800000 | 624.55 |
| 1411344000000 | 610.03 |
| 1411430400000 | 612.47 |
| 1411516800000 | 605.45 |
| 1411603200000 | 607.97 |
| 1411689600000 | 602.34 |
| 1411948800000 | 599.53 |
| 1412035200000 | 594.85 |
| 1412121600000 | 596.73 |
| 1412208000000 | 588.32 |
| 1412294400000 | 581 |
| 1412553600000 | 585.92 |
| 1412640000000 | 591.73 |
| 1412726400000 | 584.05 |
| 1412812800000 | 585.77 |
| 1412899200000 | 574.84 |
| 1413158400000 | 575.69 |
| 1413244800000 | 567.71 |
| 1413331200000 | 578.41 |
| 1413417600000 | 570.07 |
| 1413504000000 | 563.14 |
| 1413763200000 | 583.23 |
| 1413849600000 | 577.44 |
| 1413936000000 | 589.96 |
| 1414022400000 | 584.73 |
| 1414108800000 | 589.13 |
| 1414368000000 | 596.1 |
| 1414454400000 | 595.48 |
| 1414540800000 | 601.74 |
| 1414627200000 | 602.46 |
| 1414713600000 | 609.28 |
| 1414972800000 | 601.77 |
| 1415059200000 | 608.74 |
| 1415145600000 | 596.52 |
| 1415232000000 | 594.82 |
| 1415318400000 | 595.5599 |
| 1415577600000 | 590.84 |
| 1415664000000 | 598.29 |
| 1415750400000 | 601.33 |
| 1415836800000 | 606.1 |
| 1415923200000 | 604.44 |
| 1416182400000 | 593.8099 |
| 1416268800000 | 601.15 |
| 1416355200000 | 592.08 |
| 1416441600000 | 586.39 |
| 1416528000000 | 587.62 |
| 1416787200000 | 583.1 |
| 1416873600000 | 584.1 |
| 1416960000000 | 590.5 |
| 1417046400000 | 586.01 |
| 1417132800000 | 583.28 |
| 1417392000000 | 579.6 |
| 1417478400000 | 577.97 |
| 1417564800000 | 573.84 |
| 1417651200000 | 573.04 |
| 1417737600000 | 565.73 |
| 1417996800000 | 568.16 |
| 1418083200000 | 573.13 |
| 1418169600000 | 571.04 |
| 1418256000000 | 566.38 |
| 1418342400000 | 568.03 |
| 1418601600000 | 565.32 |
| 1418688000000 | 559.62 |
| 1418774400000 | 559.94 |
| 1418860800000 | 562.1799 |
| 1418947200000 | 569.41 |
| 1419206400000 | 572.83 |
| 1419292800000 | 568.73 |
| 1419379200000 | 568.2 |
| 1419811200000 | 568.05 |
| 1419897600000 | 565.96 |
| 1419984000000 | 563.52 |
| 1420156800000 | 561.09 |
| 1420416000000 | 558.72 |
| 1420502400000 | 554.26 |
| 1420588800000 | 552.11 |
| 1420675200000 | 559.45 |
| 1420761600000 | 570.15 |
| 1421020800000 | 569.55 |
| 1421107200000 | 569.47 |
| 1421193600000 | 576.7 |
| 1421280000000 | 584.86 |
| 1421366400000 | 578.55 |
| 1421625600000 | 581.02 |
| 1421712000000 | 583.9299 |
| 1421798400000 | 584.4299 |
| 1421884800000 | 590.82 |
| 1421971200000 | 596.22 |
| 1422230400000 | 593.26 |
| 1422316800000 | 603.9 |
| 1422403200000 | 607.37 |
| 1422489600000 | 595.14 |
| 1422576000000 | 596.98 |
| 1422835200000 | 596.08 |
| 1422921600000 | 590.74 |
| 1423008000000 | 593.7 |
| 1423094400000 | 595.58 |
| 1423180800000 | 588.71 |
| 1423440000000 | 594.54 |
| 1423526400000 | 592.54 |
| 1423612800000 | 587.38 |
| 1423699200000 | 591.29 |
| 1423785600000 | 597.22 |
| 1424044800000 | 600.92 |
| 1424131200000 | 597.03 |
| 1424217600000 | 600.25 |
| 1424304000000 | 601.44 |
| 1424390400000 | 602.83 |
| 1424649600000 | 604.41 |
| 1424736000000 | 608.45 |
| 1424822400000 | 612.83 |
| 1424908800000 | 612.58 |
| 1424995200000 | 608.95 |
| 1425254400000 | 611.25 |
| 1425340800000 | 609.4299 |
| 1425427200000 | 601.46 |
| 1425513600000 | 599.95 |
| 1425600000000 | 595.87 |
| 1425859200000 | 585.27 |
| 1425945600000 | 579.96 |
| 1426032000000 | 578.19 |
| 1426118400000 | 589.35 |
| 1426204800000 | 588.5 |
| 1426464000000 | 586.62 |
| 1426550400000 | 593.9299 |
| 1426636800000 | 593.6 |
| 1426723200000 | 596.38 |
| 1426809600000 | 600.34 |
| 1427068800000 | 605.4 |
| 1427155200000 | 604.62 |
| 1427241600000 | 607.17 |
| 1427328000000 | 603.76 |
| 1427414400000 | 604.79 |
| 1427673600000 | 596.9299 |
| 1427760000000 | 596.7 |
| 1427846400000 | 594.19 |
| 1427932800000 | 602.1 |
| 1428364800000 | 610 |
| 1428451200000 | 613.26 |
| 1428537600000 | 612.6799 |
| 1428624000000 | 615.5599 |
| 1428883200000 | 618.52 |
| 1428969600000 | 627.75 |
| 1429056000000 | 627.42 |
| 1429142400000 | 635.03 |
| 1429228800000 | 631.91 |
| 1429488000000 | 629.96 |
| 1429574400000 | 632.17 |
| 1429660800000 | 634.73 |
| 1429747200000 | 640 |
| 1429833600000 | 644.49 |
| 1430092800000 | 647.33 |
| 1430179200000 | 654.84 |
| 1430265600000 | 654.3 |
| 1430352000000 | 627.77 |
| 1430438400000 | 625.84 |
| 1430697600000 | 626.85 |
| 1430784000000 | 630.07 |
| 1430870400000 | 630.76 |
| 1430956800000 | 620.78 |
| 1431043200000 | 621.53 |
| 1431302400000 | 622.78 |
| 1431388800000 | 623.4 |
| 1431475200000 | 625.8099 |
| 1431561600000 | 618.95 |
| 1431648000000 | 625.67 |
| 1431907200000 | 628.69 |
| 1431993600000 | 621.2 |
| 1432080000000 | 619.6 |
| 1432166400000 | 622.47 |
| 1432252800000 | 625.19 |
| 1432512000000 | 628.32 |
| 1432598400000 | 620.94 |
| 1432684800000 | 611.3099 |
| 1432771200000 | 604.69 |
| 1432857600000 | 610.55 |
| 1433116800000 | 606.61 |
| 1433203200000 | 608.97 |
| 1433289600000 | 611.88 |
| 1433376000000 | 605.03 |
| 1433462400000 | 598.73 |
| 1433721600000 | 598.07 |
| 1433808000000 | 599.17 |
| 1433894400000 | 608.01 |
| 1433980800000 | 608.9299 |
| 1434067200000 | 611.53 |
| 1434326400000 | 611.91 |
| 1434412800000 | 610.65 |
| 1434499200000 | 606.97 |
| 1434585600000 | 609.13 |
| 1434672000000 | 612.82 |
| 1434931200000 | 619.35 |
| 1435017600000 | 624.88 |
| 1435104000000 | 626.16 |
| 1435190400000 | 629.5 |
| 1435276800000 | 619.55 |
| 1435536000000 | 613.01 |
| 1435622400000 | 620.27 |
| 1435708800000 | 617.4 |
| 1435795200000 | 620.85 |
| 1435881600000 | 618.6799 |
| 1436140800000 | 611.59 |
| 1436227200000 | 620.7 |
| 1436313600000 | 612.77 |
| 1436400000000 | 609.61 |
| 1436486400000 | 613.16 |
| 1436745600000 | 616.26 |
| 1436832000000 | 623.38 |
| 1436918400000 | 621.95 |
| 1437004800000 | 631.92 |
| 1437091200000 | 629.7 |
| 1437350400000 | 628.77 |
| 1437436800000 | 632.72 |
| 1437523200000 | 621.87 |
| 1437609600000 | 626.0599 |
| 1437696000000 | 623.13 |
| 1437955200000 | 622.86 |
| 1438041600000 | 622.54 |
| 1438128000000 | 630.8099 |
| 1438214400000 | 632.95 |
| 1438300800000 | 632.58 |
| 1438560000000 | 634.6 |
| 1438646400000 | 638.8 |
| 1438732800000 | 631.27 |
| 1438819200000 | 638 |
| 1438905600000 | 644.39 |
| 1439164800000 | 656.61 |
| 1439251200000 | 649.6 |
| 1439337600000 | 655.26 |
| 1439424000000 | 645.8099 |
| 1439510400000 | 645.87 |
| 1439769600000 | 644.15 |
| 1439856000000 | 637.87 |
| 1439942400000 | 639.24 |
| 1440028800000 | 642 |
| 1440115200000 | 633.46 |
| 1440374400000 | 617.41 |
| 1440460800000 | 602.83 |
| 1440547200000 | 608.09 |
| 1440633600000 | 617.0599 |
| 1440720000000 | 617.95 |
| 1440979200000 | 613.55 |
| 1441065600000 | 600.08 |
| 1441152000000 | 595.27 |
| 1441238400000 | 600.97 |
| 1441324800000 | 590.79 |
| 1441584000000 | 590.17 |
| 1441670400000 | 587.73 |
| 1441756800000 | 616.79 |
| 1441843200000 | 600.07 |
| 1441929600000 | 595.25 |
| 1442188800000 | 568.42 |
| 1442275200000 | 552.34 |
| 1442361600000 | 556.35 |
| 1442448000000 | 567.73 |
| 1442534400000 | 577.37 |
| 1442793600000 | 571.23 |
| 1442880000000 | 572.67 |
| 1442966400000 | 569.38 |
| 1443052800000 | 565.61 |
| 1443139200000 | 561.23 |
| 1443398400000 | 557.74 |
| 1443484800000 | 529.71 |
| 1443571200000 | 546.33 |
| 1443657600000 | 558.49 |
| 1443744000000 | 553.92 |
| 1444003200000 | 560.63 |
| 1444089600000 | 573.26 |
| 1444176000000 | 578.14 |
| 1444262400000 | 574.19 |
| 1444348800000 | 585.32 |
| 1444608000000 | 586.44 |
| 1444694400000 | 574.3099 |
| 1444780800000 | 569.33 |
| 1444867200000 | 580.17 |
| 1444953600000 | 580.4 |
| 1445212800000 | 573.65 |
| 1445299200000 | 589.8 |
| 1445385600000 | 594.48 |
| 1445472000000 | 592.15 |
| 1445558400000 | 602.42 |
| 1445817600000 | 604.15 |
| 1445904000000 | 602.24 |
| 1445990400000 | 606.48 |
| 1446076800000 | 598.38 |
| 1446163200000 | 600.94 |
| 1446422400000 | 593.6799 |
| 1446508800000 | 594.44 |
| 1446595200000 | 597.53 |
| 1446681600000 | 603.0599 |
| 1446768000000 | 595.76 |
| 1447027200000 | 600.7 |
| 1447113600000 | 599.87 |
| 1447200000000 | 603.88 |
| 1447286400000 | 601.17 |
| 1447372800000 | 592.0599 |
| 1447632000000 | 590.5599 |
| 1447718400000 | 593.03 |
| 1447804800000 | 591.69 |
| 1447891200000 | 598.84 |
| 1447977600000 | 599.48 |
| 1448236800000 | 598.74 |
| 1448323200000 | 595.86 |
| 1448409600000 | 591.41 |
| 1448496000000 | 598.41 |
| 1448582400000 | 595.69 |
| 1448841600000 | 591.5599 |
| 1448928000000 | 599.78 |
| 1449014400000 | 603.69 |
| 1449100800000 | 606.37 |
| 1449187200000 | 596.27 |
| 1449446400000 | 590.27 |
| 1449532800000 | 588.09 |
| 1449619200000 | 586.09 |
| 1449705600000 | 586.16 |
| 1449792000000 | 586.73 |
| 1450051200000 | 582.0599 |
| 1450137600000 | 575.04 |
| 1450224000000 | 594.35 |
| 1450310400000 | 597 |
| 1450396800000 | 597.02 |
| 1450656000000 | 600.84 |
| 1450742400000 | 603.23 |
| 1450828800000 | 602.6799 |
| 1450915200000 | 602.9 |
| 1451260800000 | 605.47 |
| 1451347200000 | 609.3099 |
| 1451433600000 | 612.09 |
| 1451520000000 | 612.6 |
| 1451865600000 | 600.1799 |
| 1451952000000 | 602.98 |
| 1452038400000 | 599.47 |
| 1452124800000 | 591.07 |
| 1452211200000 | 589.79 |
| 1452470400000 | 590.89 |
| 1452556800000 | 582.02 |
| 1452643200000 | 589.75 |
| 1452729600000 | 579.77 |
| 1452816000000 | 583.46 |
| 1453075200000 | 571.32 |
| 1453161600000 | 568.59 |
| 1453248000000 | 557.46 |
| 1453334400000 | 546.32 |
| 1453420800000 | 562.04 |
| 1453680000000 | 569.72 |
| 1453766400000 | 560.53 |
| 1453852800000 | 578.19 |
| 1453939200000 | 583.37 |
| 1454025600000 | 589.03 |
| 1454284800000 | 619.16 |
| 1454371200000 | 611.8 |
| 1454457600000 | 612.63 |
| 1454544000000 | 617.53 |
| 1454630400000 | 616.88 |
| 1454889600000 | 632.24 |
| 1454976000000 | 614.75 |
| 1455062400000 | 592.78 |
| 1455148800000 | 603.02 |
| 1455235200000 | 573.34 |
| 1455494400000 | 594.34 |
| 1455580800000 | 606.63 |
| 1455667200000 | 613.0599 |
| 1455753600000 | 612.27 |
| 1455840000000 | 606.7 |
| 1456099200000 | 611.05 |
| 1456185600000 | 601.48 |
| 1456272000000 | 600.78 |
| 1456358400000 | 605.64 |
| 1456444800000 | 607.48 |
| 1456704000000 | 614.37 |
| 1456790400000 | 611.57 |
| 1456876800000 | 624.33 |
| 1456963200000 | 630.85 |
| 1457049600000 | 621.5599 |
| 1457308800000 | 617.05 |
| 1457395200000 | 619.13 |
| 1457481600000 | 630.0599 |
| 1457568000000 | 626.12 |
| 1457654400000 | 631.73 |
| 1457913600000 | 634.9299 |
| 1458000000000 | 638.3099 |
| 1458086400000 | 633.33 |
| 1458172800000 | 644.7 |
| 1458259200000 | 638.07 |
| 1458518400000 | 635.34 |
| 1458604800000 | 648.45 |
| 1458691200000 | 641.95 |
| 1458777600000 | 644.24 |
| 1459209600000 | 643.4299 |
| 1459296000000 | 645.51 |
| 1459382400000 | 638.1799 |
| 1459468800000 | 631.74 |
| 1459728000000 | 637.23 |
| 1459814400000 | 630.6799 |
| 1459900800000 | 632.85 |
| 1459987200000 | 649.12 |
| 1460073600000 | 652.14 |
| 1460332800000 | 655.14 |
| 1460419200000 | 650.51 |
| 1460505600000 | 661.57 |
| 1460592000000 | 676.21 |
| 1460678400000 | 680.82 |
| 1460937600000 | 671.14 |
| 1461024000000 | 686.4299 |
| 1461110400000 | 685.04 |
| 1461196800000 | 691.12 |
| 1461283200000 | 689.6 |
| 1461542400000 | 679.0599 |
| 1461628800000 | 680.5 |
| 1461715200000 | 672.74 |
| 1461801600000 | 675.82 |
| 1461888000000 | 682.73 |
| 1462147200000 | 688.36 |
| 1462233600000 | 689.9299 |
| 1462320000000 | 684.65 |
| 1462406400000 | 681.12 |
| 1462492800000 | 682.0599 |
| 1462752000000 | 675.24 |
| 1462838400000 | 690.25 |
| 1462924800000 | 702.49 |
| 1463011200000 | 703.78 |
| 1463097600000 | 684.96 |
| 1463356800000 | 688.01 |
| 1463443200000 | 681.42 |
| 1463529600000 | 670.23 |
| 1463616000000 | 665.53 |
| 1463702400000 | 668.37 |
| 1463961600000 | 673.77 |
| 1464048000000 | 667.44 |
| 1464134400000 | 682.69 |
| 1464220800000 | 672.49 |
| 1464307200000 | 674.41 |
| 1464566400000 | 672.89 |
| 1464652800000 | 677.03 |
| 1464739200000 | 677.99 |
| 1464825600000 | 670.49 |
| 1464912000000 | 684.6 |
| 1465171200000 | 687.79 |
| 1465257600000 | 689.41 |
| 1465344000000 | 694.26 |
| 1465430400000 | 688.35 |
| 1465516800000 | 681.65 |
| 1465776000000 | 663.88 |
| 1465862400000 | 661.72 |
| 1465948800000 | 659.66 |
| 1466035200000 | 658.6799 |
| 1466121600000 | 659.11 |
| 1466380800000 | 671.08 |
| 1466467200000 | 677.53 |
| 1466553600000 | 685.57 |
| 1466640000000 | 681.82 |
| 1466726400000 | 664.76 |
| 1466985600000 | 692.65 |
| 1467072000000 | 691.99 |
| 1467158400000 | 703.99 |
| 1467244800000 | 705.74 |
| 1467331200000 | 710.11 |
| 1467590400000 | 724.6 |
| 1467676800000 | 723.03 |
| 1467763200000 | 729.45 |
| 1467849600000 | 723.37 |
| 1467936000000 | 713.89 |
| 1468195200000 | 718.16 |
| 1468281600000 | 717.59 |
| 1468368000000 | 714.62 |
| 1468454400000 | 717.05 |
| 1468540800000 | 711.01 |
| 1468800000000 | 710.98 |
| 1468886400000 | 699.95 |
| 1468972800000 | 707.23 |
| 1469059200000 | 703.14 |
| 1469145600000 | 704.58 |
| 1469404800000 | 697.72 |
| 1469491200000 | 708.79 |
| 1469577600000 | 699.97 |
| 1469664000000 | 699.76 |
| 1469750400000 | 718.9299 |
| 1470009600000 | 731.25 |
| 1470096000000 | 736.8 |
| 1470182400000 | 732.72 |
| 1470268800000 | 725.7 |
| 1470355200000 | 718.5599 |
| 1470614400000 | 719.07 |
| 1470700800000 | 731.67 |
| 1470787200000 | 739.22 |
| 1470873600000 | 737.73 |
| 1470960000000 | 738.45 |
| 1471219200000 | 750.0599 |
| 1471305600000 | 747.23 |
| 1471392000000 | 747.25 |
| 1471478400000 | 733.2 |
| 1471564800000 | 727.27 |
| 1471824000000 | 727.41 |
| 1471910400000 | 734.36 |
| 1471996800000 | 733.24 |
| 1472083200000 | 730.78 |
| 1472169600000 | 729.23 |
| 1472428800000 | 725.08 |
| 1472515200000 | 711.36 |
| 1472601600000 | 703.58 |
| 1472688000000 | 710.3 |
| 1472774400000 | 707.62 |
| 1473033600000 | 716.17 |
| 1473120000000 | 727.15 |
| 1473206400000 | 730.1799 |
| 1473292800000 | 725.8099 |
| 1473379200000 | 711.4 |
| 1473638400000 | 704.52 |
| 1473724800000 | 696.33 |
| 1473811200000 | 692.3 |
| 1473897600000 | 686.75 |
| 1473984000000 | 690.15 |
| 1474243200000 | 694.51 |
| 1474329600000 | 699 |
| 1474416000000 | 712.95 |
| 1474502400000 | 715.39 |
| 1474588800000 | 721.2 |
| 1474848000000 | 723.52 |
| 1474934400000 | 728.24 |
| 1475020800000 | 719.4299 |
| 1475107200000 | 722.11 |
| 1475193600000 | 713.24 |
| 1475452800000 | 714.64 |
| 1475539200000 | 710.51 |
| 1475625600000 | 700.8 |
| 1475712000000 | 696.61 |
| 1475798400000 | 692.27 |
| 1476057600000 | 691.7 |
| 1476144000000 | 698.6799 |
| 1476230400000 | 689.78 |
| 1476316800000 | 690.51 |
| 1476403200000 | 700.38 |
| 1476662400000 | 697.88 |
| 1476748800000 | 696.38 |
| 1476835200000 | 701.84 |
| 1476921600000 | 698.89 |
| 1477008000000 | 690.78 |
| 1477267200000 | 689.74 |
| 1477353600000 | 689.98 |
| 1477440000000 | 696.19 |
| 1477526400000 | 691.98 |
| 1477612800000 | 688.79 |
| 1477872000000 | 694.61 |
| 1477958400000 | 697.72 |
| 1478044800000 | 690.33 |
| 1478131200000 | 690.46 |
| 1478217600000 | 680.6 |
| 1478476800000 | 677.87 |
| 1478563200000 | 675.24 |
| 1478649600000 | 652.98 |
| 1478736000000 | 659.63 |
| 1478822400000 | 639.8 |
| 1479081600000 | 630.4 |
| 1479168000000 | 627.08 |
| 1479254400000 | 630.37 |
| 1479340800000 | 636.38 |
| 1479427200000 | 629.33 |
| 1479686400000 | 636.16 |
| 1479772800000 | 641.58 |
| 1479859200000 | 637.69 |
| 1479945600000 | 638.29 |
| 1480032000000 | 642.17 |
| 1480291200000 | 649.45 |
| 1480377600000 | 643.73 |
| 1480464000000 | 641.89 |
| 1480550400000 | 642.6799 |
| 1480636800000 | 638.9299 |
| 1480896000000 | 635.57 |
| 1480982400000 | 638.46 |
| 1481068800000 | 644.7 |
| 1481155200000 | 655.87 |
| 1481241600000 | 652.55 |
| 1481500800000 | 658.46 |
| 1481587200000 | 667.5 |
| 1481673600000 | 676.91 |
| 1481760000000 | 653.54 |
| 1481846400000 | 649.9299 |
| 1482105600000 | 656.84 |
| 1482192000000 | 657.6 |
| 1482278400000 | 656.23 |
| 1482364800000 | 659.55 |
| 1482451200000 | 659.21 |
| 1482796800000 | 652.08 |
| 1482883200000 | 652.94 |
| 1482969600000 | 655.8 |
| 1483056000000 | 655.37 |
| 1483315200000 | 655.37 |
| 1483401600000 | 650.66 |
| 1483488000000 | 665.78 |
| 1483574400000 | 683.5599 |
| 1483660800000 | 685.1 |
| 1483920000000 | 686.38 |
| 1484006400000 | 691.4299 |
| 1484092800000 | 687.99 |
| 1484179200000 | 697.2 |
| 1484265600000 | 696.99 |
| 1484524800000 | 698.39 |
| 1484611200000 | 697 |
| 1484697600000 | 696.45 |
| 1484784000000 | 692.69 |
| 1484870400000 | 697.92 |
| 1485129600000 | 698.5599 |
| 1485216000000 | 699.48 |
| 1485302400000 | 701.25 |
| 1485388800000 | 700.41 |
| 1485475200000 | 705.72 |
| 1485734400000 | 703.9299 |
| 1485820800000 | 705.41 |
| 1485907200000 | 704.55 |
| 1485993600000 | 702.01 |
| 1486080000000 | 698.1799 |
| 1486339200000 | 701.37 |
| 1486425600000 | 701.35 |
| 1486512000000 | 702.37 |
| 1486598400000 | 701.42 |
| 1486684800000 | 707.08 |
| 1486944000000 | 701.36 |
| 1487030400000 | 688.59 |
| 1487116800000 | 693.11 |
| 1487203200000 | 688.23 |
| 1487289600000 | 686.49 |
| 1487548800000 | 692.44 |
| 1487635200000 | 688.03 |
| 1487721600000 | 691.5599 |
| 1487808000000 | 694.67 |
| 1487894400000 | 695.27 |
| 1488153600000 | 692.21 |
| 1488240000000 | 689.51 |
| 1488326400000 | 687.25 |
| 1488412800000 | 682.14 |
| 1488499200000 | 678.87 |
| 1488758400000 | 683.98 |
| 1488844800000 | 686.1 |
| 1488931200000 | 680.3 |
| 1489017600000 | 675.92 |
| 1489104000000 | 678.84 |
| 1489363200000 | 687.87 |
| 1489449600000 | 686.07 |
| 1489536000000 | 686.25 |
| 1489622400000 | 700.63 |
| 1489708800000 | 700.77 |
| 1489968000000 | 699.75 |
| 1490054400000 | 698.12 |
| 1490140800000 | 691.97 |
| 1490227200000 | 689.11 |
| 1490313600000 | 693.74 |
| 1490572800000 | 689.38 |
| 1490659200000 | 697.4299 |
| 1490745600000 | 696.83 |
| 1490832000000 | 688.98 |
| 1490918400000 | 682.29 |
| 1491177600000 | 687.24 |
| 1491264000000 | 686.41 |
| 1491350400000 | 689.37 |
| 1491436800000 | 684.6799 |
| 1491523200000 | 687.48 |
| 1491782400000 | 685.54 |
| 1491868800000 | 690.03 |
| 1491955200000 | 679.76 |
| 1492041600000 | 675.9299 |
| 1492473600000 | 671.39 |
| 1492560000000 | 675.95 |
| 1492646400000 | 678.91 |
| 1492732800000 | 682.86 |
| 1492992000000 | 685.92 |
| 1493078400000 | 678.53 |
| 1493164800000 | 672.99 |
| 1493251200000 | 673.65 |
| 1493337600000 | 682.07 |
| 1493596800000 | 684.97 |
| 1493683200000 | 683.0599 |
| 1493769600000 | 680.65 |
| 1493856000000 | 676.86 |
| 1493942400000 | 680.95 |
| 1494201600000 | 689.22 |
| 1494288000000 | 685.17 |
| 1494374400000 | 691.27 |
| 1494460800000 | 696.14 |
| 1494547200000 | 695.84 |
| 1494806400000 | 694.53 |
| 1494892800000 | 703.74 |
| 1494979200000 | 711.42 |
| 1495065600000 | 702.72 |
| 1495152000000 | 703.83 |
| 1495411200000 | 712.55 |
| 1495497600000 | 712.2 |
| 1495584000000 | 706.36 |
| 1495670400000 | 715.91 |
| 1495756800000 | 717.07 |
| 1496016000000 | 714.15 |
| 1496102400000 | 720.63 |
| 1496188800000 | 724.22 |
| 1496275200000 | 722.4 |
| 1496361600000 | 727.67 |
| 1496620800000 | 732.49 |
| 1496707200000 | 731.9299 |
| 1496793600000 | 731.37 |
| 1496880000000 | 720.96 |
| 1496966400000 | 728.88 |
| 1497225600000 | 728.64 |
| 1497312000000 | 726 |
| 1497398400000 | 728.8 |
| 1497484800000 | 720.49 |
| 1497571200000 | 732.78 |
| 1497830400000 | 732.3 |
| 1497916800000 | 732.63 |
| 1498003200000 | 729.05 |
| 1498089600000 | 729.3 |
| 1498176000000 | 730.82 |
| 1498435200000 | 729.0599 |
| 1498521600000 | 725.99 |
| 1498608000000 | 724.57 |
| 1498694400000 | 724.37 |
| 1498780800000 | 715.99 |
| 1499040000000 | 711.48 |
| 1499126400000 | 711.71 |
| 1499212800000 | 711.66 |
| 1499299200000 | 711.22 |
| 1499385600000 | 703.9299 |
| 1499644800000 | 697.96 |
| 1499731200000 | 703.42 |
| 1499817600000 | 707.0599 |
| 1499904000000 | 709.3 |
| 1499990400000 | 715.72 |
| 1500249600000 | 713.2 |
| 1500336000000 | 718.89 |
| 1500422400000 | 723.58 |
| 1500508800000 | 723.76 |
| 1500595200000 | 724.71 |
| 1500854400000 | 725.24 |
| 1500940800000 | 719.09 |
| 1501027200000 | 717.96 |
| 1501113600000 | 723.54 |
| 1501200000000 | 724.53 |
| 1501459200000 | 721.84 |
| 1501545600000 | 727.59 |
| 1501632000000 | 726.9299 |
| 1501718400000 | 726.45 |
| 1501804800000 | 720.67 |
| 1502064000000 | 727.37 |
| 1502150400000 | 723.25 |
| 1502236800000 | 720.07 |
| 1502323200000 | 721.9299 |
| 1502409600000 | 722.97 |
| 1502668800000 | 714.8099 |
| 1502755200000 | 717.02 |
| 1502841600000 | 717.9299 |
| 1502928000000 | 711.37 |
| 1503014400000 | 714.8099 |
| 1503273600000 | 715.16 |
| 1503360000000 | 710.91 |
| 1503446400000 | 719.95 |
| 1503532800000 | 714.42 |
| 1503619200000 | 716.6799 |
| 1503878400000 | 717.96 |
| 1503964800000 | 717.13 |
| 1504051200000 | 712.44 |
| 1504137600000 | 717.85 |
| 1504224000000 | 712.6799 |
| 1504483200000 | 707.8 |
| 1504569600000 | 708.34 |
| 1504656000000 | 707.58 |
| 1504742400000 | 709.48 |
| 1504828800000 | 710.9 |
| 1505088000000 | 708.23 |
| 1505174400000 | 702.92 |
| 1505260800000 | 698.03 |
| 1505347200000 | 694.12 |
| 1505433600000 | 693.76 |
| 1505692800000 | 690.62 |
| 1505779200000 | 701.27 |
| 1505865600000 | 707.37 |
| 1505952000000 | 696.47 |
| 1506038400000 | 696.61 |
| 1506297600000 | 702.36 |
| 1506384000000 | 700.94 |
| 1506470400000 | 696.59 |
| 1506556800000 | 696.32 |
| 1506643200000 | 698 |
| 1506902400000 | 695.34 |
| 1506988800000 | 695.79 |
| 1507075200000 | 700.52 |
| 1507161600000 | 699.52 |
| 1507248000000 | 697.1 |
| 1507507200000 | 698.71 |
| 1507593600000 | 707.21 |
| 1507680000000 | 706.65 |
| 1507766400000 | 716.02 |
| 1507852800000 | 722.5599 |
| 1508112000000 | 729.09 |
| 1508198400000 | 725.5 |
| 1508284800000 | 722.42 |
| 1508371200000 | 727.67 |
| 1508457600000 | 723.69 |
| 1508716800000 | 724.42 |
| 1508803200000 | 728.45 |
| 1508889600000 | 723.85 |
| 1508976000000 | 724.14 |
| 1509062400000 | 732.45 |
| 1509321600000 | 739.1 |
| 1509408000000 | 726.9299 |
| 1509494400000 | 732.96 |
| 1509580800000 | 736.58 |
| 1509667200000 | 733.54 |
| 1509926400000 | 732.96 |
| 1510012800000 | 740.95 |
| 1510099200000 | 743.57 |
| 1510185600000 | 741.7 |
| 1510272000000 | 737.29 |
| 1510531200000 | 732.59 |
| 1510617600000 | 729.82 |
| 1510704000000 | 720.42 |
| 1510790400000 | 731.16 |
| 1510876800000 | 730.9 |
| 1511136000000 | 729.83 |
| 1511222400000 | 735.02 |
| 1511308800000 | 741.51 |
| 1511395200000 | 744.02 |
| 1511481600000 | 752.52 |
| 1511740800000 | 752.5599 |
| 1511827200000 | 750 |
| 1511913600000 | 749.87 |
| 1512000000000 | 750.6 |
| 1512086400000 | 741.76 |
| 1512345600000 | 738.59 |
| 1512432000000 | 742.48 |
| 1512518400000 | 741.08 |
| 1512604800000 | 743.9299 |
| 1512691200000 | 740.11 |
| 1512950400000 | 745.22 |
| 1513036800000 | 739.58 |
| 1513123200000 | 743.83 |
| 1513209600000 | 734.52 |
| 1513296000000 | 707.98 |
| 1513555200000 | 711.79 |
| 1513641600000 | 705.39 |
| 1513728000000 | 700.53 |
| 1513814400000 | 700.04 |
| 1513900800000 | 700.51 |
| 1514332800000 | 700.8 |
| 1514419200000 | 702.35 |
| 1514505600000 | 700.96 |
| 1514851200000 | 704.83 |
| 1514937600000 | 703.65 |
| 1515024000000 | 715.9299 |
| 1515110400000 | 715.11 |
| 1515369600000 | 716.83 |
| 1515456000000 | 719.16 |
| 1515542400000 | 720.13 |
| 1515628800000 | 717.1 |
| 1515715200000 | 707.66 |
| 1515974400000 | 715.75 |
| 1516060800000 | 721.11 |
| 1516147200000 | 718.9299 |
| 1516233600000 | 711.82 |
| 1516320000000 | 714.13 |
| 1516579200000 | 716.82 |
| 1516665600000 | 724.0599 |
| 1516752000000 | 732.41 |
| 1516838400000 | 733.5599 |
| 1516924800000 | 731.33 |
| 1517184000000 | 730.98 |
| 1517270400000 | 724.52 |
| 1517356800000 | 719.3099 |
| 1517443200000 | 725.83 |
| 1517529600000 | 714.21 |
| 1517788800000 | 704.03 |
| 1517875200000 | 684.33 |
| 1517961600000 | 692.01 |
| 1518048000000 | 693.62 |
| 1518134400000 | 690.5 |
| 1518393600000 | 690.33 |
| 1518480000000 | 691.26 |
| 1518566400000 | 684.99 |
| 1518652800000 | 692.85 |
| 1518739200000 | 696.78 |
| 1518998400000 | 706.74 |
| 1519084800000 | 700.67 |
| 1519171200000 | 692.88 |
| 1519257600000 | 696.72 |
| 1519344000000 | 704.03 |
| 1519603200000 | 713.49 |
| 1519689600000 | 711.5599 |
| 1519776000000 | 707.4299 |
| 1519862400000 | 698.83 |
| 1519948800000 | 695.17 |
| 1520208000000 | 698.41 |
| 1520294400000 | 702.92 |
| 1520380800000 | 701.62 |
| 1520467200000 | 703.16 |
| 1520553600000 | 703.6799 |
| 1520812800000 | 711.25 |
| 1520899200000 | 712.33 |
| 1520985600000 | 709.45 |
| 1521072000000 | 709.79 |
| 1521158400000 | 711.28 |
| 1521417600000 | 711.37 |
| 1521504000000 | 708.69 |
| 1521590400000 | 708.63 |
| 1521676800000 | 711.83 |
| 1521763200000 | 693.51 |
| 1522022400000 | 692.38 |
| 1522108800000 | 697.5599 |
| 1522195200000 | 687.16 |
| 1522281600000 | 685.49 |
| 1522713600000 | 687.14 |
| 1522800000000 | 689.23 |
| 1522886400000 | 688.88 |
| 1522972800000 | 691.96 |
| 1523232000000 | 694.57 |
| 1523318400000 | 696.71 |
| 1523404800000 | 701.72 |
| 1523491200000 | 696.33 |
| 1523577600000 | 695.2 |
| 1523836800000 | 700.46 |
| 1523923200000 | 699.09 |
| 1524009600000 | 708.09 |
| 1524096000000 | 708.11 |
| 1524182400000 | 705.61 |
| 1524441600000 | 700.46 |
| 1524528000000 | 697.19 |
| 1524614400000 | 698.29 |
| 1524700800000 | 697.45 |
| 1524787200000 | 712.0599 |
| 1525046400000 | 711.45 |
| 1525132800000 | 709.01 |
| 1525219200000 | 703.46 |
| 1525305600000 | 709.47 |
| 1525392000000 | 709.27 |
| 1525651200000 | 710.34 |
| 1525737600000 | 711.57 |
| 1525824000000 | 709.09 |
| 1525910400000 | 704.58 |
| 1525996800000 | 717.35 |
| 1526256000000 | 716.25 |
| 1526342400000 | 706.39 |
| 1526428800000 | 698.86 |
| 1526515200000 | 694.21 |
| 1526601600000 | 695.11 |
| 1526860800000 | 693.35 |
| 1526947200000 | 694.16 |
| 1527033600000 | 696.79 |
| 1527120000000 | 692.5599 |
| 1527206400000 | 688.12 |
| 1527465600000 | 685.65 |
| 1527552000000 | 683.72 |
| 1527638400000 | 684.84 |
| 1527724800000 | 685.85 |
| 1527811200000 | 677.39 |
| 1528070400000 | 683.65 |
| 1528156800000 | 688.1799 |
| 1528243200000 | 694.55 |
| 1528329600000 | 693.34 |
| 1528416000000 | 691.12 |
| 1528675200000 | 693.33 |
| 1528761600000 | 692.14 |
| 1528848000000 | 698.26 |
| 1528934400000 | 698.5599 |
| 1529020800000 | 699.25 |
| 1529280000000 | 696.74 |
| 1529366400000 | 689.82 |
| 1529452800000 | 693.2 |
| 1529539200000 | 699.58 |
| 1529625600000 | 691.98 |
| 1529884800000 | 685.97 |
| 1529971200000 | 683.73 |
| 1530057600000 | 681.07 |
| 1530144000000 | 673.86 |
| 1530230400000 | 671.74 |
| 1530489600000 | 663.03 |
| 1530576000000 | 668.16 |
| 1530662400000 | 679.52 |
| 1530748800000 | 682.17 |
| 1530835200000 | 687.11 |
| 1531094400000 | 698.24 |
| 1531180800000 | 696.02 |
| 1531267200000 | 695.8 |
| 1531353600000 | 704.8 |
| 1531440000000 | 713.03 |
| 1531699200000 | 714.35 |
| 1531785600000 | 710.69 |
| 1531872000000 | 714.57 |
| 1531958400000 | 711.8 |
| 1532044800000 | 722.65 |
| 1532304000000 | 715.47 |
| 1532390400000 | 717.75 |
| 1532476800000 | 716.73 |
| 1532563200000 | 710.33 |
| 1532649600000 | 715.74 |
| 1532908800000 | 714.0599 |
| 1532995200000 | 710.83 |
| 1533081600000 | 713.87 |
| 1533168000000 | 705.73 |
| 1533254400000 | 710.4299 |
| 1533513600000 | 715.5 |
| 1533600000000 | 733.74 |
| 1533686400000 | 751.4299 |
| 1533772800000 | 751.51 |
| 1533859200000 | 737.41 |
| 1534118400000 | 726.7 |
| 1534204800000 | 746.34 |
| 1534291200000 | 745.52 |
| 1534377600000 | 739.5599 |
| 1534464000000 | 741.77 |
| 1534723200000 | 737.63 |
| 1534809600000 | 718.8 |
| 1534896000000 | 720.62 |
| 1534982400000 | 723.05 |
| 1535068800000 | 729.33 |
| 1535328000000 | 729.46 |
| 1535414400000 | 731.44 |
| 1535500800000 | 726.98 |
| 1535587200000 | 731.26 |
| 1535673600000 | 732 |
| 1535932800000 | 728.62 |
| 1536019200000 | 726.38 |
| 1536105600000 | 708.39 |
| 1536192000000 | 713 |
| 1536278400000 | 712.57 |
| 1536537600000 | 715.1799 |
| 1536624000000 | 723.79 |
| 1536710400000 | 735.17 |
| 1536796800000 | 748.47 |
| 1536883200000 | 746.63 |
| 1537142400000 | 748.53 |
| 1537228800000 | 751.73 |
| 1537315200000 | 756.33 |
| 1537401600000 | 752.73 |
| 1537488000000 | 761.65 |
| 1537747200000 | 761.71 |
| 1537833600000 | 762.6799 |
| 1537920000000 | 767.25 |
| 1538006400000 | 759.6 |
| 1538092800000 | 770.86 |
| 1538352000000 | 768.33 |
| 1538438400000 | 763.84 |
| 1538524800000 | 752.21 |
| 1538611200000 | 751.52 |
| 1538697600000 | 747.29 |
| 1538956800000 | 749.17 |
| 1539043200000 | 737.95 |
| 1539129600000 | 731.09 |
| 1539216000000 | 712.26 |
| 1539302400000 | 720.46 |
| 1539561600000 | 700.88 |
| 1539648000000 | 713.84 |
| 1539734400000 | 723.7 |
| 1539820800000 | 722.61 |
| 1539907200000 | 717.37 |
| 1540166400000 | 710.42 |
| 1540252800000 | 697.19 |
| 1540339200000 | 700.84 |
| 1540425600000 | 685.2 |
| 1540512000000 | 687.63 |
| 1540771200000 | 674.67 |
| 1540857600000 | 670.23 |
| 1540944000000 | 685.3099 |
| 1541030400000 | 619.09 |
| 1541116800000 | 640.48 |
| 1541376000000 | 637.15 |
| 1541462400000 | 637.04 |
| 1541548800000 | 643.7 |
| 1541635200000 | 652.5 |
| 1541721600000 | 646.85 |
| 1541980800000 | 648.12 |
| 1542067200000 | 647.99 |
| 1542153600000 | 656.61 |
| 1542240000000 | 659.19 |
| 1542326400000 | 658.21 |
| 1542585600000 | 669.09 |
| 1542672000000 | 660.75 |
| 1542758400000 | 658.91 |
| 1542844800000 | 661.54 |
| 1542931200000 | 661.4299 |
| 1543190400000 | 656.75 |
| 1543276800000 | 666.88 |
| 1543363200000 | 672.91 |
| 1543449600000 | 674.09 |
| 1543536000000 | 677.1 |
| 1543795200000 | 681.63 |
| 1543881600000 | 674.35 |
| 1543968000000 | 675.75 |
| 1544054400000 | 668.3 |
| 1544140800000 | 667.4299 |
| 1544400000000 | 656.63 |
| 1544486400000 | 665.42 |
| 1544572800000 | 669.9 |
| 1544659200000 | 662.61 |
| 1544745600000 | 651.1799 |
| 1545004800000 | 657.76 |
| 1545091200000 | 648.03 |
| 1545177600000 | 643.75 |
| 1545264000000 | 633.7 |
| 1545350400000 | 623 |
| 1545609600000 | 626.86 |
| 1545868800000 | 623.44 |
| 1545955200000 | 625.63 |
| 1546214400000 | 629.15 |
| 1546387200000 | 627.9 |
| 1546473600000 | 636.99 |
| 1546560000000 | 635.25 |
| 1546819200000 | 639.29 |
| 1546905600000 | 651.83 |
| 1546992000000 | 657.97 |
| 1547078400000 | 656.3 |
| 1547164800000 | 658.3099 |
| 1547424000000 | 657.67 |
| 1547510400000 | 657.82 |
| 1547596800000 | 658.32 |
| 1547683200000 | 656.3 |
| 1547769600000 | 654.39 |
| 1548028800000 | 655.5 |
| 1548115200000 | 655.2 |
| 1548201600000 | 658.92 |
| 1548288000000 | 661.92 |
| 1548374400000 | 668.85 |
| 1548633600000 | 664.12 |
| 1548720000000 | 675.45 |
| 1548806400000 | 673.19 |
| 1548892800000 | 685.3 |
| 1548979200000 | 679.85 |
| 1549238400000 | 677.69 |
| 1549324800000 | 675.9299 |
| 1549411200000 | 674.73 |
| 1549497600000 | 706.51 |
| 1549584000000 | 708.97 |
| 1549843200000 | 704.48 |
| 1549929600000 | 709.92 |
| 1550016000000 | 719.67 |
| 1550102400000 | 721.15 |
| 1550188800000 | 710.78 |
| 1550448000000 | 714.77 |
| 1550534400000 | 712.02 |
| 1550620800000 | 719.25 |
| 1550707200000 | 713.76 |
| 1550793600000 | 716.61 |
| 1551052800000 | 717.95 |
| 1551139200000 | 718.1 |
| 1551225600000 | 719.26 |
| 1551312000000 | 713.47 |
| 1551398400000 | 710.76 |
| 1551657600000 | 717.14 |
| 1551744000000 | 712.44 |
| 1551830400000 | 710.4299 |
| 1551916800000 | 713.14 |
| 1552003200000 | 706.01 |
| 1552262400000 | 711.74 |
| 1552348800000 | 718.75 |
| 1552435200000 | 713.65 |
| 1552521600000 | 714.27 |
| 1552608000000 | 719.55 |
| 1552867200000 | 723.46 |
| 1552953600000 | 724.67 |
| 1553040000000 | 717.46 |
| 1553126400000 | 720.79 |
| 1553212800000 | 732.04 |
| 1553472000000 | 715.89 |
| 1553558400000 | 720.16 |
| 1553644800000 | 719.15 |
| 1553731200000 | 709.11 |
| 1553817600000 | 716.71 |
| 1554076800000 | 719.22 |
| 1554163200000 | 709.71 |
| 1554249600000 | 712.59 |
| 1554336000000 | 712.74 |
| 1554422400000 | 711.82 |
| 1554681600000 | 709.72 |
| 1554768000000 | 709.3 |
| 1554854400000 | 710.4 |
| 1554940800000 | 712.92 |
| 1555027200000 | 720.99 |
| 1555286400000 | 729.42 |
| 1555372800000 | 742.3099 |
| 1555459200000 | 737.47 |
| 1555545600000 | 733.63 |
| 1555977600000 | 730.04 |
| 1556064000000 | 729.09 |
| 1556150400000 | 733.72 |
| 1556236800000 | 733.69 |
| 1556496000000 | 732.6799 |
| 1556582400000 | 735.39 |
| 1556668800000 | 736.92 |
| 1556755200000 | 733.69 |
| 1556841600000 | 736 |
| 1557100800000 | 735.8099 |
| 1557187200000 | 742.78 |
| 1557273600000 | 737.58 |
| 1557360000000 | 749.13 |
| 1557446400000 | 739.95 |
| 1557705600000 | 739.53 |
| 1557792000000 | 730.97 |
| 1557878400000 | 736.4 |
| 1557964800000 | 731.14 |
| 1558051200000 | 739.23 |
| 1558310400000 | 744.22 |
| 1558396800000 | 748.58 |
| 1558483200000 | 749.57 |
| 1558569600000 | 741.01 |
| 1558656000000 | 750.45 |
| 1558915200000 | 754.16 |
| 1559001600000 | 755.22 |
| 1559088000000 | 752.88 |
| 1559174400000 | 749.6799 |
| 1559260800000 | 752.34 |
| 1559520000000 | 740.95 |
| 1559606400000 | 732.32 |
| 1559692800000 | 744.48 |
| 1559779200000 | 753.36 |
| 1559865600000 | 755.46 |
| 1560124800000 | 753.79 |
| 1560211200000 | 758.85 |
| 1560297600000 | 753.35 |
| 1560384000000 | 755.01 |
| 1560470400000 | 757.8 |
| 1560729600000 | 757.9299 |
| 1560816000000 | 752.3099 |
| 1560902400000 | 765.02 |
| 1560988800000 | 779.02 |
| 1561075200000 | 769.63 |
| 1561334400000 | 772.01 |
| 1561420800000 | 775.37 |
| 1561507200000 | 765.4299 |
| 1561593600000 | 775.94 |
| 1561680000000 | 773.39 |
| 1561939200000 | 776.5599 |
| 1562025600000 | 777.14 |
| 1562112000000 | 779.34 |
| 1562198400000 | 789.49 |
| 1562284800000 | 784.82 |
| 1562544000000 | 773.25 |
| 1562630400000 | 775.13 |
| 1562716800000 | 782.1 |
| 1562803200000 | 789.59 |
| 1562889600000 | 791.05 |
| 1563148800000 | 789.3099 |
| 1563235200000 | 782.09 |
| 1563321600000 | 780.08 |
| 1563408000000 | 773.25 |
| 1563494400000 | 786.13 |
| 1563753600000 | 788.08 |
| 1563840000000 | 796.41 |
| 1563926400000 | 800.0599 |
| 1564012800000 | 798.03 |
| 1564099200000 | 796.4299 |
| 1564358400000 | 804.84 |
| 1564444800000 | 798.59 |
| 1564531200000 | 793.75 |
| 1564617600000 | 799.29 |
| 1564704000000 | 798.97 |
| 1564963200000 | 787.84 |
| 1565049600000 | 775.66 |
| 1565136000000 | 777.22 |
| 1565222400000 | 773.15 |
| 1565308800000 | 781.53 |
| 1565568000000 | 781.71 |
| 1565654400000 | 764 |
| 1565740800000 | 775.29 |
| 1565827200000 | 768.8 |
| 1565913600000 | 767.17 |
| 1566172800000 | 772.38 |
| 1566259200000 | 774.85 |
| 1566345600000 | 767.05 |
| 1566432000000 | 768.13 |
| 1566518400000 | 768.46 |
| 1566777600000 | 754.04 |
| 1566864000000 | 763.72 |
| 1566950400000 | 771.1799 |
| 1567036800000 | 766.2 |
| 1567123200000 | 777.65 |
| 1567382400000 | 774.19 |
| 1567468800000 | 775.47 |
| 1567555200000 | 775.61 |
| 1567641600000 | 774 |
| 1567728000000 | 767.83 |
| 1567987200000 | 766.89 |
| 1568073600000 | 769.38 |
| 1568160000000 | 769.85 |
| 1568246400000 | 773.94 |
| 1568332800000 | 780.3099 |
| 1568592000000 | 779.2 |
| 1568678400000 | 778.23 |
| 1568764800000 | 771.02 |
| 1568851200000 | 771.04 |
| 1568937600000 | 770.35 |
| 1569196800000 | 773.45 |
| 1569283200000 | 777.72 |
| 1569369600000 | 768.72 |
| 1569456000000 | 766.69 |
| 1569542400000 | 758.8 |
| 1569801600000 | 749.11 |
| 1569888000000 | 756.14 |
| 1569974400000 | 763.16 |
| 1570060800000 | 760.22 |
| 1570147200000 | 760.1799 |
| 1570406400000 | 764.96 |
| 1570492800000 | 772.16 |
| 1570579200000 | 766.82 |
| 1570665600000 | 766.87 |
| 1570752000000 | 765.37 |
| 1571011200000 | 764.79 |
| 1571097600000 | 767.0599 |
| 1571184000000 | 769.75 |
| 1571270400000 | 767.84 |
| 1571356800000 | 764.45 |
| 1571616000000 | 771.05 |
| 1571702400000 | 771.87 |
| 1571788800000 | 764.76 |
| 1571875200000 | 761.6799 |
| 1571961600000 | 755.89 |
| 1572220800000 | 752.04 |
| 1572307200000 | 761.23 |
| 1572393600000 | 760.82 |
| 1572480000000 | 773.58 |
| 1572566400000 | 778.13 |
| 1572825600000 | 775.87 |
| 1572912000000 | 788.22 |
| 1572998400000 | 782.79 |
| 1573084800000 | 782.9 |
| 1573171200000 | 786.47 |
| 1573430400000 | 788.99 |
| 1573516800000 | 785.28 |
| 1573603200000 | 783.29 |
| 1573689600000 | 784.01 |
| 1573776000000 | 783.04 |
| 1574035200000 | 789.83 |
| 1574121600000 | 785.63 |
| 1574208000000 | 781.38 |
| 1574294400000 | 781.7 |
| 1574380800000 | 782.23 |
| 1574640000000 | 785.45 |
| 1574726400000 | 784.78 |
| 1574812800000 | 788.08 |
| 1574899200000 | 790.32 |
| 1574985600000 | 787.27 |
| 1575244800000 | 793.2 |
| 1575331200000 | 791.44 |
| 1575417600000 | 789.11 |
| 1575504000000 | 790.82 |
| 1575590400000 | 792.48 |
| 1575849600000 | 796.58 |
| 1575936000000 | 793.76 |
| 1576022400000 | 796.4299 |
| 1576108800000 | 795.61 |
| 1576195200000 | 796.72 |
| 1576454400000 | 797.57 |
| 1576540800000 | 802.8 |
| 1576627200000 | 805.69 |
| 1576713600000 | 814.83 |
| 1576800000000 | 811.1799 |
| 1577059200000 | 809.5599 |
| 1577145600000 | 808.23 |
| 1577404800000 | 812.21 |
| 1577664000000 | 814.84 |
| 1577750400000 | 814.5 |
| 1577923200000 | 817.77 |
| 1578009600000 | 818.8 |
| 1578268800000 | 807.84 |
| 1578355200000 | 816.13 |
| 1578441600000 | 809.7 |
| 1578528000000 | 821.91 |
| 1578614400000 | 825.03 |
| 1578873600000 | 821.87 |
| 1578960000000 | 829.28 |
| 1579046400000 | 825.54 |
| 1579132800000 | 822.62 |
| 1579219200000 | 822.91 |
| 1579478400000 | 826.46 |
| 1579564800000 | 823.62 |
| 1579651200000 | 826.77 |
| 1579737600000 | 825.17 |
| 1579824000000 | 825.41 |
| 1580083200000 | 817.2 |
| 1580169600000 | 814.71 |
| 1580256000000 | 819.75 |
| 1580342400000 | 816.0599 |
| 1580428800000 | 815.16 |
| 1580688000000 | 811.6799 |
| 1580774400000 | 805.4299 |
| 1580860800000 | 812.99 |
| 1580947200000 | 825.26 |
| 1581033600000 | 838.12 |
| 1581292800000 | 839.78 |
| 1581379200000 | 841.05 |
| 1581465600000 | 864.53 |
| 1581552000000 | 849.98 |
| 1581638400000 | 851.6 |
| 1581897600000 | 848.34 |
| 1581984000000 | 835.13 |
| 1582070400000 | 832.9 |
| 1582156800000 | 831.6799 |
| 1582243200000 | 841.61 |
| 1582502400000 | 846.97 |
| 1582588800000 | 830.5599 |
| 1582675200000 | 820.42 |
| 1582761600000 | 809.53 |
| 1582848000000 | 785.38 |
| 1583107200000 | 788.71 |
| 1583193600000 | 790.07 |
| 1583280000000 | 802.14 |
| 1583366400000 | 819.11 |
| 1583452800000 | 807.22 |
| 1583712000000 | 797.8099 |
| 1583798400000 | 789.82 |
| 1583884800000 | 766.0599 |
| 1583971200000 | 734.15 |
| 1584057600000 | 700.6799 |
| 1584316800000 | 702.19 |
| 1584403200000 | 693.15 |
| 1584489600000 | 657.73 |
| 1584576000000 | 654.36 |
| 1584662400000 | 644.75 |
| 1584921600000 | 659.84 |
| 1585008000000 | 687.46 |
| 1585094400000 | 722.1 |
| 1585180800000 | 728.08 |
| 1585267200000 | 755.49 |
| 1585526400000 | 749.61 |
| 1585612800000 | 740.4 |
| 1585699200000 | 723.57 |
| 1585785600000 | 719.84 |
| 1585872000000 | 717.49 |
| 1586131200000 | 756.51 |
| 1586217600000 | 760.33 |
| 1586304000000 | 761.96 |
| 1586390400000 | 757.59 |
| 1586822400000 | 779.27 |
| 1586908800000 | 775.4 |
| 1586995200000 | 781.45 |
| 1587081600000 | 793.5 |
| 1587340800000 | 785.47 |
| 1587427200000 | 776.39 |
| 1587513600000 | 771.88 |
| 1587600000000 | 779.77 |
| 1587686400000 | 773.87 |
| 1587945600000 | 788.32 |
| 1588032000000 | 792.46 |
| 1588118400000 | 795.04 |
| 1588204800000 | 781.94 |
| 1588291200000 | 775.98 |
| 1588550400000 | 775.79 |
| 1588636800000 | 778.45 |
| 1588723200000 | 781.75 |
| 1588809600000 | 769.33 |
| 1588896000000 | 788.02 |
| 1589155200000 | 779.72 |
| 1589241600000 | 785.39 |
| 1589328000000 | 778.89 |
| 1589414400000 | 767.8 |
| 1589500800000 | 768.4 |
| 1589760000000 | 779.42 |
| 1589846400000 | 769.33 |
| 1589932800000 | 773.6799 |
| 1590019200000 | 759.69 |
| 1590105600000 | 761.1799 |
| 1590364800000 | 764.96 |
| 1590451200000 | 778.65 |
| 1590537600000 | 772.83 |
| 1590624000000 | 781.63 |
| 1590710400000 | 777.39 |
| 1590969600000 | 790.88 |
| 1591056000000 | 793.7 |
| 1591142400000 | 791.44 |
| 1591228800000 | 798.92 |
| 1591315200000 | 794.52 |
| 1591574400000 | 808.3099 |
| 1591660800000 | 818.8 |
| 1591747200000 | 817.03 |
| 1591833600000 | 809.24 |
| 1591920000000 | 794.51 |
| 1592179200000 | 783.1 |
| 1592265600000 | 799.35 |
| 1592352000000 | 812.32 |
| 1592438400000 | 815.85 |
| 1592524800000 | 814.3 |
| 1592784000000 | 818.33 |
| 1592870400000 | 826.92 |
| 1592956800000 | 816.5599 |
| 1593043200000 | 808.23 |
| 1593129600000 | 819.52 |
| 1593388800000 | 804.47 |
| 1593475200000 | 812.04 |
| 1593561600000 | 811.63 |
| 1593648000000 | 818.96 |
| 1593734400000 | 830.53 |
| 1593993600000 | 844.25 |
| 1594080000000 | 851.54 |
| 1594166400000 | 847.62 |
| 1594252800000 | 866.03 |
| 1594339200000 | 865.3 |
| 1594598400000 | 877.54 |
| 1594684800000 | 876.54 |
| 1594771200000 | 885.69 |
| 1594857600000 | 874.89 |
| 1594944000000 | 875.95 |
| 1595203200000 | 872.35 |
| 1595289600000 | 880.98 |
| 1595376000000 | 876.59 |
| 1595462400000 | 876.61 |
| 1595548800000 | 883.45 |
| 1595808000000 | 897.07 |
| 1595894400000 | 902.42 |
| 1595980800000 | 904.49 |
| 1596067200000 | 912.42 |
| 1596153600000 | 882.06 |
| 1596412800000 | 901.39 |
| 1596499200000 | 909.1 |
| 1596585600000 | 893.45 |
| 1596672000000 | 890.8 |
| 1596758400000 | 885.25 |
| 1597017600000 | 886.58 |
| 1597104000000 | 882.34 |
| 1597190400000 | 882.39 |
| 1597276800000 | 885.58 |
| 1597363200000 | 886.14 |
| 1597622400000 | 881.83 |
| 1597708800000 | 886.1 |
| 1597795200000 | 892.93 |
| 1597881600000 | 879.44 |
| 1597968000000 | 878.55 |
| 1598227200000 | 881.53 |
| 1598313600000 | 885.73 |
| 1598400000000 | 897.35 |
| 1598486400000 | 888.18 |
| 1598572800000 | 881.53 |
| 1598832000000 | 866.07 |
| 1598918400000 | 853.46 |
| 1599004800000 | 855.49 |
| 1599091200000 | 855.32 |
| 1599177600000 | 837.54 |
| 1599436800000 | 814.97 |
| 1599523200000 | 821.03 |
| 1599609600000 | 805.01 |
| 1599696000000 | 812.42 |
| 1599782400000 | 812.84 |
| 1600041600000 | 827.27 |
| 1600128000000 | 824.13 |
| 1600214400000 | 849.28 |
| 1600300800000 | 845 |
| 1600387200000 | 831.09 |
| 1600646400000 | 821.36 |
| 1600732800000 | 816.8099 |
| 1600819200000 | 812.97 |
| 1600905600000 | 795.08 |
| 1600992000000 | 796.82 |
| 1601251200000 | 810.57 |
| 1601337600000 | 821.42 |
| 1601424000000 | 837.27 |
| 1601510400000 | 837.45 |
| 1601596800000 | 843.6 |
| 1601856000000 | 854.39 |
| 1601942400000 | 864.52 |
| 1602028800000 | 870.55 |
| 1602115200000 | 870.85 |
| 1602201600000 | 868.9 |
| 1602460800000 | 884.48 |
| 1602547200000 | 879.99 |
| 1602633600000 | 889.83 |
| 1602720000000 | 880.17 |
| 1602806400000 | 882.89 |
| 1603065600000 | 883.69 |
| 1603152000000 | 875.35 |
| 1603238400000 | 888.14 |
| 1603324800000 | 879.57 |
| 1603411200000 | 876.23 |
| 1603670400000 | 872.65 |
| 1603756800000 | 874.32 |
| 1603843200000 | 874.09 |
| 1603929600000 | 868.11 |
| 1604016000000 | 864.85 |
| 1604275200000 | 870.09 |
| 1604361600000 | 874.96 |
| 1604448000000 | 877.45 |
| 1604534400000 | 903.16 |
| 1604620800000 | 906.76 |
| 1604880000000 | 918.73 |
| 1604966400000 | 907 |
| 1605052800000 | 896.32 |
| 1605139200000 | 913.93 |
| 1605225600000 | 917.81 |
| 1605484800000 | 931.61 |
| 1605571200000 | 924.03 |
| 1605657600000 | 920.3 |
| 1605744000000 | 925.11 |
| 1605830400000 | 931.9 |
| 1606089600000 | 938.39 |
| 1606176000000 | 938.67 |
| 1606262400000 | 937.68 |
| 1606348800000 | 953.17 |
| 1606435200000 | 960.18 |
| 1606694400000 | 951.6 |
| 1606780800000 | 950.08 |
| 1606867200000 | 938.69 |
| 1606953600000 | 959.57 |
| 1607040000000 | 951.02 |
| 1607299200000 | 943.77 |
| 1607385600000 | 949.94 |
| 1607472000000 | 972.71 |
| 1607558400000 | 1004.65 |
| 1607644800000 | 993.83 |
| 1607904000000 | 1013.76 |
| 1607990400000 | 1013.31 |
| 1608076800000 | 1014.18 |
| 1608163200000 | 1033.56 |
| 1608249600000 | 1031.49 |
| 1608508800000 | 1035.19 |
| 1608595200000 | 1024.68 |
| 1608681600000 | 1029.17 |
| 1608768000000 | 1027.19 |
| 1609113600000 | 1011.89 |
| 1609200000000 | 1040.65 |
| 1609286400000 | 1039.6099 |
| 1609372800000 | 1040.39 |
| 1609718400000 | 1057.91 |
| 1609804800000 | 1059.65 |
| 1609891200000 | 1059.6099 |
| 1609977600000 | 1043.47 |
| 1610064000000 | 1052.3599 |
| 1610323200000 | 1047.81 |
| 1610409600000 | 1054.95 |
| 1610496000000 | 1067 |
| 1610582400000 | 1076.96 |
| 1610668800000 | 1057.92 |
| 1610928000000 | 1056.98 |
| 1611014400000 | 1072.31 |
| 1611100800000 | 1074.26 |
| 1611187200000 | 1081.64 |
| 1611273600000 | 1068.45 |
| 1611532800000 | 1070.81 |
| 1611619200000 | 1070.3 |
| 1611705600000 | 1059.31 |
| 1611792000000 | 1037.29 |
| 1611878400000 | 1019.99 |
| 1612137600000 | 1034.19 |
| 1612224000000 | 1039.41 |
| 1612310400000 | 1053.17 |
| 1612396800000 | 1052.59 |
| 1612483200000 | 1075.92 |
| 1612742400000 | 1103.25 |
| 1612828800000 | 1124.66 |
| 1612915200000 | 1133.39 |
| 1613001600000 | 1135.3599 |
| 1613088000000 | 1123.83 |
| 1613347200000 | 1137.68 |
| 1613433600000 | 1158 |
| 1613520000000 | 1150.8699 |
| 1613606400000 | 1144.3699 |
| 1613692800000 | 1150.84 |
| 1613952000000 | 1159.18 |
| 1614038400000 | 1158.23 |
| 1614124800000 | 1124 |
| 1614211200000 | 1139.73 |
| 1614297600000 | 1103.64 |
| 1614556800000 | 1133.24 |
| 1614643200000 | 1125.21 |
| 1614729600000 | 1130.31 |
| 1614816000000 | 1094.91 |
| 1614902400000 | 1092.63 |
| 1615161600000 | 1081.77 |
| 1615248000000 | 1098.02 |
| 1615334400000 | 1109.27 |
| 1615420800000 | 1116.45 |
| 1615507200000 | 1129.32 |
| 1615766400000 | 1121.88 |
| 1615852800000 | 1141.16 |
| 1615939200000 | 1131.78 |
| 1616025600000 | 1130.8 |
| 1616112000000 | 1120.99 |
| 1616371200000 | 1118.35 |
| 1616457600000 | 1118.57 |
| 1616544000000 | 1089.69 |
| 1616630400000 | 1086.1 |
| 1616716800000 | 1100.28 |
| 1616976000000 | 1091.26 |
| 1617062400000 | 1088.44 |
| 1617148800000 | 1077.66 |
| 1617235200000 | 1082.8699 |
| 1617667200000 | 1108.13 |
| 1617753600000 | 1114.78 |
| 1617840000000 | 1112.3599 |
| 1617926400000 | 1115.54 |
| 1618185600000 | 1121.07 |
| 1618272000000 | 1121.06 |
| 1618358400000 | 1117.32 |
| 1618444800000 | 1129.59 |
| 1618531200000 | 1129 |
| 1618790400000 | 1130.27 |
| 1618876800000 | 1117.06 |
| 1618963200000 | 1117.03 |
| 1619049600000 | 1129.32 |
| 1619136000000 | 1122.95 |
| 1619395200000 | 1125.18 |
| 1619481600000 | 1115.81 |
| 1619568000000 | 1111.67 |
| 1619654400000 | 1110.84 |
| 1619740800000 | 1098.27 |
| 1620000000000 | 1104.83 |
| 1620086400000 | 1101.59 |
| 1620172800000 | 1103.41 |
| 1620259200000 | 1115.3599 |
| 1620345600000 | 1125.9 |
| 1620604800000 | 1137.08 |
| 1620691200000 | 1108.6099 |
| 1620777600000 | 1080.35 |
| 1620864000000 | 1048.92 |
| 1620950400000 | 1066.03 |
| 1621209600000 | 1060.3599 |
| 1621296000000 | 1085.8 |
| 1621382400000 | 1078.47 |
| 1621468800000 | 1075.17 |
| 1621555200000 | 1077.81 |
| 1621814400000 | 1072.72 |
| 1621900800000 | 1074.3699 |
| 1621987200000 | 1069.73 |
| 1622073600000 | 1056.78 |
| 1622160000000 | 1073.07 |
| 1622419200000 | 1069.06 |
| 1622505600000 | 1057.45 |
| 1622592000000 | 1051.02 |
| 1622678400000 | 1058.75 |
| 1622764800000 | 1061.69 |
| 1623024000000 | 1070.16 |
| 1623110400000 | 1059.8 |
| 1623196800000 | 1055.6099 |
| 1623283200000 | 1050.03 |
| 1623369600000 | 1049.77 |
| 1623628800000 | 1049.14 |
| 1623715200000 | 1048.39 |
| 1623801600000 | 1046.48 |
| 1623888000000 | 1030.52 |
| 1623974400000 | 1022.34 |
| 1624233600000 | 1001.54 |
| 1624320000000 | 1012.39 |
| 1624406400000 | 1010.43 |
| 1624492800000 | 1016.45 |
| 1624579200000 | 1022.36 |
| 1624838400000 | 1022.44 |
| 1624924800000 | 1012.76 |
| 1625011200000 | 1014.16 |
| 1625097600000 | 1006.82 |
| 1625184000000 | 1007.32 |
| 1625443200000 | 992.14 |
| 1625529600000 | 994.38 |
| 1625616000000 | 989.54 |
| 1625702400000 | 994.92 |
| 1625788800000 | 997.6 |
| 1626048000000 | 1008.96 |
| 1626134400000 | 1017.09 |
| 1626220800000 | 1020.67 |
| 1626307200000 | 1013.46 |
| 1626393600000 | 1015.15 |
| 1626652800000 | 1010.15 |
| 1626739200000 | 998.45 |
| 1626825600000 | 991.33 |
| 1626912000000 | 996.76 |
| 1626998400000 | 988.94 |
| 1627257600000 | 981.8 |
| 1627344000000 | 977.62 |
| 1627430400000 | 964.78 |
| 1627516800000 | 981.17 |
| 1627603200000 | 963.37 |
| 1627862400000 | 979.11 |
| 1627948800000 | 976.95 |
| 1628035200000 | 977.99 |
| 1628121600000 | 971.8 |
| 1628208000000 | 967.85 |
| 1628467200000 | 970.81 |
| 1628553600000 | 980.2 |
| 1628640000000 | 974.8 |
| 1628726400000 | 972.52 |
| 1628812800000 | 975.24 |
| 1629072000000 | 965.96 |
| 1629158400000 | 953.98 |
| 1629244800000 | 954.54 |
| 1629331200000 | 946.61 |
| 1629417600000 | 938.13 |
| 1629676800000 | 948.19 |
| 1629763200000 | 956.55 |
| 1629849600000 | 955.5 |
| 1629936000000 | 950.84 |
| 1630022400000 | 956.01 |
| 1630281600000 | 956.34 |
| 1630368000000 | 956.09 |
| 1630454400000 | 964.65 |
| 1630540800000 | 969.94 |
| 1630627200000 | 984.78 |
| 1630886400000 | 1000.07 |
| 1630972800000 | 1025.3699 |
| 1631059200000 | 1032.56 |
| 1631145600000 | 1024.8 |
| 1631232000000 | 1033.38 |
| 1631491200000 | 1024.03 |
| 1631577600000 | 1029.8 |
| 1631664000000 | 1016.6 |
| 1631750400000 | 1004.87 |
| 1631836800000 | 1014.03 |
| 1632096000000 | 1013.63 |
| 1632182400000 | 997.62 |
| 1632268800000 | 993.48 |
| 1632355200000 | 989.08 |
| 1632441600000 | 998.2 |
| 1632700800000 | 991.77 |
| 1632787200000 | 992.79 |
| 1632873600000 | 981.36 |
| 1632960000000 | 969.8 |
| 1633046400000 | 969.58 |
| 1633305600000 | 961.42 |
| 1633392000000 | 946.92 |
| 1633478400000 | 944.86 |
| 1633564800000 | 950.35 |
| 1633651200000 | 956.31 |
| 1633910400000 | 961.4 |
| 1633996800000 | 948.7 |
| 1634083200000 | 949.68 |
| 1634169600000 | 949.85 |
| 1634256000000 | 956.55 |
| 1634515200000 | 951.21 |
| 1634601600000 | 963.03 |
| 1634688000000 | 974.31 |
| 1634774400000 | 972.38 |
| 1634860800000 | 973.36 |
| 1635120000000 | 962.03 |
| 1635206400000 | 974.75 |
| 1635292800000 | 967.81 |
| 1635379200000 | 961.77 |
| 1635465600000 | 949.02 |
| 1635724800000 | 959.46 |
| 1635811200000 | 952.98 |
| 1635897600000 | 948.24 |
| 1635984000000 | 953.16 |
| 1636070400000 | 948.34 |
| 1636329600000 | 943.79 |
| 1636416000000 | 962.97 |
| 1636502400000 | 952.97 |
| 1636588800000 | 957.3 |
| 1636675200000 | 972.16 |
| 1636934400000 | 979.31 |
| 1637020800000 | 980.52 |
| 1637107200000 | 977.71 |
| 1637193600000 | 971.35 |
| 1637280000000 | 968.32 |
| 1637539200000 | 962.35 |
| 1637625600000 | 959.4 |
| 1637712000000 | 940.23 |
| 1637798400000 | 950.51 |
| 1637884800000 | 937.55 |
| 1638144000000 | 927.5 |
| 1638230400000 | 918.11 |
| 1638316800000 | 916.49 |
| 1638403200000 | 903.03 |
| 1638489600000 | 900.31 |
| 1638748800000 | 883.14 |
| 1638835200000 | 901.53 |
| 1638921600000 | 899.95 |
| 1639008000000 | 905.25 |
| 1639094400000 | 899.19 |
| 1639353600000 | 900.59 |
| 1639440000000 | 900.51 |
| 1639526400000 | 898.81 |
| 1639612800000 | 905.77 |
| 1639699200000 | 901.24 |
| 1639958400000 | 886.64 |
| 1640044800000 | 892.71 |
| 1640131200000 | 891.14 |
| 1640217600000 | 894.15 |
| 1640304000000 | 889.16 |
| 1640563200000 | 876.91 |
| 1640649600000 | 885.97 |
| 1640736000000 | 886.83 |
| 1640822400000 | 890.53 |
| 1640908800000 | 891.58 |
| 1641168000000 | 887.69 |
| 1641254400000 | 892.82 |
| 1641340800000 | 895.67 |
| 1641427200000 | 894.12 |
| 1641513600000 | 899.07 |
| 1641772800000 | 902.93 |
| 1641859200000 | 898.52 |
| 1641945600000 | 919.97 |
| 1642032000000 | 917.49 |
| 1642118400000 | 915.6 |
| 1642377600000 | 913.8 |
| 1642464000000 | 912.06 |
| 1642550400000 | 903.77 |
| 1642636800000 | 914.89 |
| 1642723200000 | 912.14 |
| 1642982400000 | 900.61 |
| 1643068800000 | 889.03 |
| 1643155200000 | 881.44 |
| 1643241600000 | 850.07 |
| 1643328000000 | 855.78 |
| 1643587200000 | 867.72 |
| 1643673600000 | 877.52 |
| 1643760000000 | 883.45 |
| 1643846400000 | 889.43 |
| 1643932800000 | 890.53 |
| 1644192000000 | 894.45 |
| 1644278400000 | 892.59 |
| 1644364800000 | 903.75 |
| 1644451200000 | 899.02 |
| 1644537600000 | 895.75 |
| 1644796800000 | 885.54 |
| 1644883200000 | 881.17 |
| 1644969600000 | 892.8 |
| 1645056000000 | 885.92 |
| 1645142400000 | 884.91 |
| 1645401600000 | 893.22 |
| 1645488000000 | 886.21 |
| 1645574400000 | 889.99 |
| 1645660800000 | 859.82 |
| 1645747200000 | 867.44 |
| 1646006400000 | 874.59 |
| 1646092800000 | 885.48 |
| 1646179200000 | 885.12 |
| 1646265600000 | 886.36 |
| 1646352000000 | 882.57 |
| 1646611200000 | 861.34 |
| 1646697600000 | 841.65 |
| 1646784000000 | 852.36 |
| 1646870400000 | 867.1 |
| 1646956800000 | 852.12 |
| 1647216000000 | 841.89 |
| 1647302400000 | 837.79 |
| 1647388800000 | 858.31 |
| 1647475200000 | 871.39 |
| 1647561600000 | 872.38 |
| 1647820800000 | 871.64 |
| 1647907200000 | 881.66 |
| 1647993600000 | 901.44 |
| 1648080000000 | 898.03 |
| 1648166400000 | 888.09 |
| 1648425600000 | 880.13 |
| 1648512000000 | 891.24 |
| 1648598400000 | 891.52 |
| 1648684800000 | 890.25 |
| 1648771200000 | 887.22 |
| 1649030400000 | 901.47 |
| 1649116800000 | 902.97 |
| 1649203200000 | 891.54 |
| 1649289600000 | 885.76 |
| 1649376000000 | 896.13 |
| 1649635200000 | 875.91 |
| 1649721600000 | 880.65 |
| 1649808000000 | 880.29 |
| 1649894400000 | 887.95 |
| 1650326400000 | 865.42 |
| 1650412800000 | 876.62 |
| 1650499200000 | 869.52 |
| 1650585600000 | 862.99 |
| 1650844800000 | 848.66 |
| 1650931200000 | 856.16 |
| 1651017600000 | 851.39 |
| 1651104000000 | 850.44 |
| 1651190400000 | 864.04 |
| 1651449600000 | 856.54 |
| 1651536000000 | 855.06 |
| 1651622400000 | 853.83 |
| 1651708800000 | 854.25 |
| 1651795200000 | 846.4 |
| 1652054400000 | 838.73 |
| 1652140800000 | 836.09 |
| 1652227200000 | 836.59 |
| 1652313600000 | 813.59 |
| 1652400000000 | 833.26 |
| 1652659200000 | 844.61 |
| 1652745600000 | 851.26 |
| 1652832000000 | 863.21 |
| 1652918400000 | 860.57 |
| 1653004800000 | 868.62 |
| 1653264000000 | 872.21 |
| 1653350400000 | 872.27 |
| 1653436800000 | 869.12 |
| 1653523200000 | 877.22 |
| 1653609600000 | 883.19 |
| 1653868800000 | 883.71 |
| 1653955200000 | 870.75 |
| 1654041600000 | 871.33 |
| 1654128000000 | 867.47 |
| 1654214400000 | 862.44 |
| 1654473600000 | 861.12 |
| 1654560000000 | 853.45 |
| 1654646400000 | 857.46 |
| 1654732800000 | 850.04 |
| 1654819200000 | 844.46 |
| 1655078400000 | 831.49 |
| 1655164800000 | 813.14 |
| 1655251200000 | 814.08 |
| 1655337600000 | 823.94 |
| 1655424000000 | 801.45 |
| 1655683200000 | 813.97 |
| 1655769600000 | 815.39 |
| 1655856000000 | 819.16 |
| 1655942400000 | 833.25 |
| 1656028800000 | 834.9 |
| 1656288000000 | 844.42 |
| 1656374400000 | 847.38 |
| 1656460800000 | 832.28 |
| 1656547200000 | 829.29 |
| 1656633600000 | 828.22 |
| 1656892800000 | 833.6 |
| 1656979200000 | 831.67 |
| 1657065600000 | 827.9299 |
| 1657152000000 | 835.42 |
| 1657238400000 | 832.23 |
| 1657497600000 | 832.96 |
| 1657584000000 | 829.02 |
| 1657670400000 | 830.67 |
| 1657756800000 | 821.82 |
| 1657843200000 | 823.3 |
| 1658102400000 | 831.51 |
| 1658188800000 | 830.36 |
| 1658275200000 | 836 |
| 1658361600000 | 840.85 |
| 1658448000000 | 848.13 |
| 1658707200000 | 840.44 |
| 1658793600000 | 846.45 |
| 1658880000000 | 841.35 |
| 1658966400000 | 855.89 |
| 1659052800000 | 844.33 |
| 1659312000000 | 849.13 |
| 1659398400000 | 836.98 |
| 1659484800000 | 824.72 |
| 1659571200000 | 839.05 |
| 1659657600000 | 836.9 |
| 1659916800000 | 838.79 |
| 1660003200000 | 820.58 |
| 1660089600000 | 836.3 |
| 1660176000000 | 836.59 |
| 1660262400000 | 838.25 |
| 1660521600000 | 851.11 |
| 1660608000000 | 838.3099 |
| 1660694400000 | 838.51 |
| 1660780800000 | 840.84 |
| 1660867200000 | 829.36 |
| 1661126400000 | 829.6 |
| 1661212800000 | 830.07 |
| 1661299200000 | 824.01 |
| 1661385600000 | 829.77 |
| 1661472000000 | 829.9 |
| 1661731200000 | 810.74 |
| 1661817600000 | 820.08 |
| 1661904000000 | 817.8099 |
| 1661990400000 | 805.58 |
| 1662076800000 | 806.16 |
| 1662336000000 | 798.72 |
| 1662422400000 | 788.9 |
| 1662508800000 | 782.14 |
| 1662595200000 | 798.84 |
| 1662681600000 | 810.65 |
| 1662940800000 | 815.55 |
| 1663027200000 | 804.61 |
| 1663113600000 | 793.02 |
| 1663200000000 | 789.12 |
| 1663286400000 | 786.23 |
| 1663545600000 | 782.49 |
| 1663632000000 | 789.14 |
| 1663718400000 | 778.44 |
| 1663804800000 | 782.11 |
| 1663891200000 | 771.73 |
| 1664150400000 | 762.66 |
| 1664236800000 | 756.27 |
| 1664323200000 | 749.65 |
| 1664409600000 | 761.3099 |
| 1664496000000 | 754.8 |
| 1664755200000 | 750.8 |
| 1664841600000 | 770.91 |
| 1664928000000 | 775.6 |
| 1665014400000 | 776.36 |
| 1665100800000 | 769.92 |
| 1665360000000 | 762.45 |
| 1665446400000 | 760.07 |
| 1665532800000 | 755.1799 |
| 1665619200000 | 745.87 |
| 1665705600000 | 753.73 |
| 1665964800000 | 749.58 |
| 1666051200000 | 756.75 |
| 1666137600000 | 758.59 |
| 1666224000000 | 764.95 |
| 1666310400000 | 757.34 |
| 1666569600000 | 752.5 |
| 1666656000000 | 776.75 |
| 1666742400000 | 790.03 |
| 1666828800000 | 787.45 |
| 1666915200000 | 779.2 |
| 1667174400000 | 787.74 |
| 1667260800000 | 796.01 |
| 1667347200000 | 803.47 |
| 1667433600000 | 795.3099 |
| 1667520000000 | 794.08 |
| 1667779200000 | 805.35 |
| 1667865600000 | 821.79 |
| 1667952000000 | 810.38 |
| 1668038400000 | 827.89 |
| 1668124800000 | 847.5 |
| 1668384000000 | 810.58 |
| 1668470400000 | 818.17 |
| 1668556800000 | 818.79 |
| 1668643200000 | 813.1 |
| 1668729600000 | 817.73 |
| 1668988800000 | 804.46 |
| 1669075200000 | 811.01 |
| 1669161600000 | 819.8 |
| 1669248000000 | 822.58 |
| 1669334400000 | 821.13 |
| 1669593600000 | 820.47 |
| 1669680000000 | 821.3 |
| 1669766400000 | 818.44 |
| 1669852800000 | 836.37 |
| 1669939200000 | 828.1 |
| 1670198400000 | 832.66 |
| 1670284800000 | 829.41 |
| 1670371200000 | 823.63 |
| 1670457600000 | 828.83 |
| 1670544000000 | 838.28 |
| 1670803200000 | 829.42 |
| 1670889600000 | 847.24 |
| 1670976000000 | 849.66 |
| 1671062400000 | 834.19 |
| 1671148800000 | 826.73 |
| 1671408000000 | 827.65 |
| 1671494400000 | 838.5599 |
| 1671580800000 | 839.21 |
| 1671667200000 | 847.8 |
| 1671753600000 | 843.22 |
| 1672099200000 | 841.09 |
| 1672185600000 | 838.1799 |
| 1672272000000 | 835.1 |
| 1672358400000 | 840.54 |
| 1672617600000 | 840.54 |
| 1672704000000 | 845.6 |
| 1672790400000 | 844.73 |
| 1672876800000 | 835.94 |
| 1672963200000 | 842.82 |
| 1673222400000 | 851.81 |
| 1673308800000 | 844.82 |
| 1673395200000 | 842.81 |
| 1673481600000 | 859.93 |
| 1673568000000 | 870.19 |
| 1673827200000 | 860.27 |
| 1673913600000 | 866.66 |
| 1674000000000 | 875.29 |
| 1674086400000 | 866.46 |
| 1674172800000 | 866.99 |
| 1674432000000 | 870.63 |
| 1674518400000 | 885.57 |
| 1674604800000 | 888.87 |
| 1674691200000 | 895.79 |
| 1674777600000 | 895.84 |
| 1675036800000 | 888.48 |
| 1675123200000 | 889.72 |
| 1675209600000 | 902.35 |
| 1675296000000 | 905.58 |
| 1675382400000 | 885.34 |
| 1675641600000 | 876.57 |
| 1675728000000 | 883.57 |
| 1675814400000 | 875.13 |
| 1675900800000 | 880.94 |
| 1675987200000 | 873.64 |
| 1676246400000 | 867.21 |
| 1676332800000 | 871.69 |
| 1676419200000 | 861.82 |
| 1676505600000 | 867.35 |
| 1676592000000 | 858.81 |
| 1676851200000 | 866.96 |
| 1676937600000 | 858.35 |
| 1677024000000 | 849.94 |
| 1677110400000 | 848.64 |
| 1677196800000 | 843.55 |
| 1677456000000 | 838.51 |
| 1677542400000 | 837.13 |
| 1677628800000 | 841.39 |
| 1677715200000 | 838.44 |
| 1677801600000 | 847.18 |
| 1678060800000 | 851.82 |
| 1678147200000 | 848.99 |
| 1678233600000 | 846.96 |
| 1678320000000 | 850.77 |
| 1678406400000 | 843.99 |
| 1678665600000 | 844.26 |
| 1678752000000 | 826.94 |
| 1678838400000 | 832.17 |
| 1678924800000 | 834.08 |
| 1679011200000 | 844.74 |
| 1679270400000 | 842.15 |
| 1679356800000 | 838.41 |
| 1679443200000 | 849.37 |
| 1679529600000 | 856.65 |
| 1679616000000 | 856.26 |
| 1679875200000 | 854.52 |
| 1679961600000 | 859 |
| 1680048000000 | 864.73 |
| 1680134400000 | 858.76 |
| 1680220800000 | 860.97 |
| 1680480000000 | 868.41 |
| 1680566400000 | 871.13 |
| 1680652800000 | 869.41 |
| 1680739200000 | 864.82 |
| 1681171200000 | 855.15 |
| 1681257600000 | 860.02 |
| 1681344000000 | 865.5 |
| 1681430400000 | 861.34 |
| 1681689600000 | 859.63 |
| 1681776000000 | 869.27 |
| 1681862400000 | 862.56 |
| 1681948800000 | 862.47 |
| 1682035200000 | 852.96 |
| 1682294400000 | 855.05 |
| 1682380800000 | 855.11 |
| 1682467200000 | 860.69 |
| 1682553600000 | 857.45 |
| 1682640000000 | 859.52 |
| 1682899200000 | 859.89 |
| 1682985600000 | 861.27 |
| 1683072000000 | 867.24 |
| 1683158400000 | 874.56 |
| 1683244800000 | 872.86 |
| 1683504000000 | 873.39 |
| 1683590400000 | 874.35 |
| 1683676800000 | 875.17 |
| 1683763200000 | 874.77 |
| 1683849600000 | 862.65 |
| 1684108800000 | 869.47 |
| 1684195200000 | 867.04 |
| 1684281600000 | 867.77 |
| 1684368000000 | 858.85 |
| 1684454400000 | 857.9 |
| 1684713600000 | 862.47 |
| 1684800000000 | 855.49 |
| 1684886400000 | 843.71 |
| 1684972800000 | 835.42 |
| 1685059200000 | 829.23 |
| 1685318400000 | 843.12 |
| 1685404800000 | 842.16 |
| 1685491200000 | 832.04 |
| 1685577600000 | 848.17 |
| 1685664000000 | 858.47 |
| 1685923200000 | 862.43 |
| 1686009600000 | 866.84 |
| 1686096000000 | 864.34 |
| 1686182400000 | 861.8 |
| 1686268800000 | 866.19 |
| 1686528000000 | 865.58 |
| 1686614400000 | 877.53 |
| 1686700800000 | 886.22 |
| 1686787200000 | 880.36 |
| 1686873600000 | 879.28 |
| 1687132800000 | 872.99 |
| 1687219200000 | 871.59 |
| 1687305600000 | 875.27 |
| 1687392000000 | 868.89 |
| 1687478400000 | 855.97 |
| 1687737600000 | 858.11 |
| 1687824000000 | 859.21 |
| 1687910400000 | 876.01 |
| 1687996800000 | 869.44 |
| 1688083200000 | 867.13 |
| 1688342400000 | 873.41 |
| 1688428800000 | 873.26 |
| 1688515200000 | 872.8 |
| 1688601600000 | 865.3 |
| 1688688000000 | 865.25 |
| 1688947200000 | 867.11 |
| 1689033600000 | 866.09 |
| 1689120000000 | 884.57 |
| 1689206400000 | 896.39 |
| 1689292800000 | 892.81 |
| 1689552000000 | 889.06 |
| 1689638400000 | 885.34 |
| 1689724800000 | 884.83 |
| 1689811200000 | 881.49 |
| 1689897600000 | 878.29 |
| 1690156800000 | 887.71 |
| 1690243200000 | 883.39 |
| 1690329600000 | 885.59 |
| 1690416000000 | 889.86 |
| 1690502400000 | 891.63 |
| 1690761600000 | 890.24 |
| 1690848000000 | 883.41 |
| 1690934400000 | 865.03 |
| 1691020800000 | 864.88 |
| 1691107200000 | 868.35 |
| 1691366400000 | 871.25 |
| 1691452800000 | 869.6 |
| 1691539200000 | 866.07 |
| 1691625600000 | 866.85 |
| 1691712000000 | 861.62 |
| 1691971200000 | 854.32 |
| 1692057600000 | 858.82 |
| 1692144000000 | 847.28 |
| 1692230400000 | 844.06 |
| 1692316800000 | 840.23 |
| 1692576000000 | 833.38 |
| 1692662400000 | 845.64 |
| 1692748800000 | 851.78 |
| 1692835200000 | 858.8 |
| 1692921600000 | 846.57 |
| 1693180800000 | 850.35 |
| 1693267200000 | 854.02 |
| 1693353600000 | 861.14 |
| 1693440000000 | 865.5 |
| 1693526400000 | 863.6 |
| 1693785600000 | 862.6 |
| 1693872000000 | 848.52 |
| 1693958400000 | 849.79 |
| 1694044800000 | 857.59 |
| 1694131200000 | 853.31 |
| 1694390400000 | 863.47 |
| 1694476800000 | 868.46 |
| 1694563200000 | 868.52 |
| 1694649600000 | 875.09 |
| 1694736000000 | 885.51 |
| 1694995200000 | 883.46 |
| 1695081600000 | 881.86 |
| 1695168000000 | 880.26 |
| 1695254400000 | 871.42 |
| 1695340800000 | 872.02 |
| 1695600000000 | 873.17 |
| 1695686400000 | 868.5 |
| 1695772800000 | 870.71 |
| 1695859200000 | 862.03 |
| 1695945600000 | 865 |
| 1696204800000 | 854.19 |
| 1696291200000 | 850.23 |
| 1696377600000 | 838.4299 |
| 1696464000000 | 847.22 |
| 1696550400000 | 844.84 |
| 1696809600000 | 849.19 |
| 1696896000000 | 865.85 |
| 1696982400000 | 870.28 |
| 1697068800000 | 868 |
| 1697155200000 | 864.39 |
| 1697414400000 | 853.74 |
| 1697500800000 | 864.53 |
| 1697587200000 | 861.87 |
| 1697673600000 | 862.02 |
| 1697760000000 | 853.41 |
| 1698019200000 | 849.88 |
| 1698105600000 | 851.47 |
| 1698192000000 | 859 |
| 1698278400000 | 847.57 |
| 1698364800000 | 857.68 |
| 1698624000000 | 861.07 |
| 1698710400000 | 855.45 |
| 1698796800000 | 863.85 |
| 1698883200000 | 874.31 |
| 1698969600000 | 883.27 |
| 1699228800000 | 893.18 |
| 1699315200000 | 885.52 |
| 1699401600000 | 872.37 |
| 1699488000000 | 883.6 |
| 1699574400000 | 870.78 |
| 1699833600000 | 872.77 |
| 1699920000000 | 874.85 |
| 1700006400000 | 885.22 |
| 1700092800000 | 877.63 |
| 1700179200000 | 889 |
| 1700438400000 | 893.4 |
| 1700524800000 | 890.99 |
| 1700611200000 | 881.3 |
| 1700697600000 | 884.99 |
| 1700784000000 | 882.99 |
| 1701043200000 | 885.25 |
| 1701129600000 | 893.16 |
| 1701216000000 | 891.7 |
| 1701302400000 | 894.12 |
| 1701388800000 | 886.75 |
| 1701648000000 | 885.07 |
| 1701734400000 | 877.8 |
| 1701820800000 | 889.21 |
| 1701907200000 | 896.04 |
| 1701993600000 | 886.66 |
| 1702252800000 | 882.24 |
| 1702339200000 | 892.1 |
| 1702425600000 | 899.75 |
| 1702512000000 | 919.63 |
| 1702598400000 | 918.63 |
| 1702857600000 | 906.37 |
| 1702944000000 | 908.15 |
| 1703030400000 | 909.19 |
| 1703116800000 | 914.84 |
| 1703203200000 | 915.7 |
| 1703635200000 | 930.99 |
| 1703721600000 | 939.17 |
| 1703808000000 | 935.32 |
| 1704153600000 | 928.45 |
| 1704240000000 | 915.49 |
| 1704326400000 | 909.31 |
| 1704412800000 | 914.8 |
| 1704672000000 | 911.66 |
| 1704758400000 | 917.05 |
| 1704844800000 | 915.38 |
| 1704931200000 | 932.79 |
| 1705017600000 | 940.4 |
| 1705276800000 | 946.84 |
| 1705363200000 | 935.77 |
| 1705449600000 | 927.47 |
| 1705536000000 | 930.38 |
| 1705622400000 | 932.25 |
| 1705881600000 | 945.04 |
| 1705968000000 | 939.03 |
| 1706054400000 | 945.57 |
| 1706140800000 | 939.31 |
| 1706227200000 | 923.02 |
| 1706486400000 | 930.62 |
| 1706572800000 | 927.14 |
| 1706659200000 | 931.63 |
| 1706745600000 | 930.87 |
| 1706832000000 | 924.8 |
| 1707091200000 | 917.63 |
| 1707177600000 | 918.02 |
| 1707264000000 | 912.81 |
| 1707350400000 | 912.55 |
| 1707436800000 | 926.14 |
| 1707696000000 | 925.7 |
| 1707782400000 | 933.58 |
| 1707868800000 | 928.55 |
| 1707955200000 | 935.02 |
| 1708041600000 | 941.44 |
| 1708300800000 | 941.9 |
| 1708387200000 | 947.89 |
| 1708473600000 | 944 |
| 1708560000000 | 950.08 |
| 1708646400000 | 948.76 |
| 1708905600000 | 944.98 |
| 1708992000000 | 950.97 |
| 1709078400000 | 947.48 |
| 1709164800000 | 950.62 |
| 1709251200000 | 949.98 |
| 1709510400000 | 946.73 |
| 1709596800000 | 945.12 |
| 1709683200000 | 951.27 |
| 1709769600000 | 966.84 |
| 1709856000000 | 981.56 |
| 1710115200000 | 964.23 |
| 1710201600000 | 963.44 |
| 1710288000000 | 961.51 |
| 1710374400000 | 960.16 |
| 1710460800000 | 956.05 |
| 1710720000000 | 965.74 |
| 1710806400000 | 963.6 |
| 1710892800000 | 957.27 |
| 1710979200000 | 965.86 |
| 1711065600000 | 970.87 |
| 1711324800000 | 965.27 |
| 1711411200000 | 967.25 |
| 1711497600000 | 965.39 |
| 1711584000000 | 960.62 |
| 1712016000000 | 959.05 |
| 1712102400000 | 947.37 |
| 1712188800000 | 949.22 |
| 1712275200000 | 941.8 |
| 1712534400000 | 942.26 |
| 1712620800000 | 946.49 |
| 1712707200000 | 935.43 |
| 1712793600000 | 928.9 |
| 1712880000000 | 931.26 |
| 1713139200000 | 917.4 |
| 1713225600000 | 901.72 |
| 1713312000000 | 896.17 |
| 1713398400000 | 893.98 |
| 1713484800000 | 882.08 |
| 1713744000000 | 890.06 |
| 1713830400000 | 894.19 |
| 1713916800000 | 901.16 |
| 1714003200000 | 892.94 |
| 1714089600000 | 895.95 |
| 1714348800000 | 899.39 |
| 1714435200000 | 904.38 |
| 1714521600000 | 898.85 |
| 1714608000000 | 915.39 |
| 1714694400000 | 925.43 |
| 1714953600000 | 920.72 |
| 1715040000000 | 923.22 |
| 1715126400000 | 915.38 |
| 1715212800000 | 913.44 |
| 1715299200000 | 916.75 |
| 1715558400000 | 922 |
| 1715644800000 | 926.84 |
| 1715731200000 | 926.24 |
| 1715817600000 | 928.66 |
| 1715904000000 | 925.85 |
| 1716163200000 | 919.63 |
| 1716249600000 | 909.38 |
| 1716336000000 | 909.79 |
| 1716422400000 | 909.5 |
| 1716508800000 | 899.77 |
| 1716768000000 | 911.55 |
| 1716854400000 | 909.25 |
| 1716940800000 | 900.82 |
| 1717027200000 | 900.63 |
| 1717113600000 | 909.06 |
| 1717372800000 | 921.74 |
| 1717459200000 | 925.05 |
| 1717545600000 | 924.69 |
| 1717632000000 | 930.58 |
| 1717718400000 | 920.57 |
| 1717977600000 | 928.37 |
| 1718064000000 | 920.69 |
| 1718150400000 | 928.08 |
| 1718236800000 | 926.15 |
| 1718323200000 | 924.71 |
| 1718582400000 | 920.37 |
| 1718668800000 | 924.16 |
| 1718755200000 | 933.9 |
| 1718841600000 | 931.98 |
| 1718928000000 | 922.11 |
| 1719187200000 | 927.38 |
| 1719273600000 | 928.94 |
| 1719360000000 | 926.74 |
| 1719446400000 | 920.73 |
| 1719532800000 | 927.98 |
| 1719792000000 | 934.98 |
| 1719878400000 | 939.8 |
| 1719964800000 | 951.13 |
| 1720051200000 | 963.48 |
| 1720137600000 | 962.15 |
| 1720396800000 | 960.19 |
| 1720483200000 | 975.14 |
| 1720569600000 | 981.2 |
| 1720656000000 | 1003.07 |
| 1720742400000 | 995.48 |
| 1721001600000 | 993.53 |
| 1721088000000 | 987.2 |
| 1721174400000 | 1002.19 |
| 1721260800000 | 987.67 |
| 1721347200000 | 975.6 |
| 1721606400000 | 982.67 |
| 1721692800000 | 981.85 |
| 1721779200000 | 986.67 |
| 1721865600000 | 954.52 |
| 1721952000000 | 950.82 |
| 1722211200000 | 962.73 |
| 1722297600000 | 951.88 |
| 1722384000000 | 975.72 |
| 1722470400000 | 949.86 |
| 1722556800000 | 938.54 |
| 1722816000000 | 898.44 |
| 1722902400000 | 909.96 |
| 1722988800000 | 927.49 |
| 1723075200000 | 913.59 |
| 1723161600000 | 929.43 |
| 1723420800000 | 924.05 |
| 1723507200000 | 945.35 |
| 1723593600000 | 948.8 |
| 1723680000000 | 953.19 |
| 1723766400000 | 971.16 |
| 1724025600000 | 980.39 |
| 1724112000000 | 993.85 |
| 1724198400000 | 993.93 |
| 1724284800000 | 1004.08 |
| 1724371200000 | 1008.31 |
| 1724630400000 | 1013.29 |
| 1724716800000 | 1019.85 |
| 1724803200000 | 1017.76 |
| 1724889600000 | 1015.97 |
| 1724976000000 | 1023.16 |
| 1725235200000 | 1016.34 |
| 1725321600000 | 1027.96 |
| 1725408000000 | 1004.47 |
| 1725494400000 | 1011.02 |
| 1725580800000 | 1011.08 |
| 1725840000000 | 1006.43 |
| 1725926400000 | 1007.05 |
| 1726012800000 | 1010.81 |
| 1726099200000 | 1026.02 |
| 1726185600000 | 1032.84 |
| 1726444800000 | 1036.15 |
| 1726531200000 | 1025.84 |
| 1726617600000 | 1024.09 |
| 1726704000000 | 1033.1199 |
| 1726790400000 | 1028.22 |
| 1727049600000 | 1034.65 |
| 1727136000000 | 1043.3699 |
| 1727222400000 | 1024.7 |
| 1727308800000 | 1047.25 |
| 1727395200000 | 1063.33 |
| 1727654400000 | 1037.91 |
| 1727740800000 | 1046.01 |
| 1727827200000 | 1035.19 |
| 1727913600000 | 1039.59 |
| 1728000000000 | 1035.13 |
| 1728259200000 | 1050.92 |
| 1728345600000 | 1024.4 |
| 1728432000000 | 1026.51 |
| 1728518400000 | 1040.84 |
| 1728604800000 | 1030.1099 |
| 1728864000000 | 1026.3599 |
| 1728950400000 | 1039.13 |
| 1729036800000 | 1025.69 |
| 1729123200000 | 1030.07 |
| 1729209600000 | 1039.14 |
| 1729468800000 | 1028.63 |
| 1729555200000 | 1022.22 |
| 1729641600000 | 1018.43 |
| 1729728000000 | 1018.42 |
| 1729814400000 | 1020.35 |
| 1730073600000 | 1020.86 |
| 1730160000000 | 1031.17 |
| 1730246400000 | 1039.8599 |
| 1730332800000 | 1043.95 |
| 1730419200000 | 1031.25 |
| 1730678400000 | 1038.26 |
| 1730764800000 | 1046.3699 |
| 1730851200000 | 1041.24 |
| 1730937600000 | 1053.08 |
| 1731024000000 | 1063.26 |
| 1731283200000 | 1063.81 |
| 1731369600000 | 1057.79 |
| 1731456000000 | 1052.21 |
| 1731542400000 | 1035.48 |
| 1731628800000 | 1044.79 |
| 1731888000000 | 1047.88 |
| 1731974400000 | 1052.89 |
| 1732060800000 | 1036.89 |
| 1732147200000 | 1041.68 |
| 1732233600000 | 1042.99 |
| 1732492800000 | 1046.72 |
| 1732579200000 | 1038.45 |
| 1732665600000 | 1059.49 |
| 1732752000000 | 1061.76 |
| 1732838400000 | 1063.82 |
| 1733097600000 | 1074.05 |
| 1733184000000 | 1093.92 |
| 1733270400000 | 1081.06 |
| 1733356800000 | 1084.23 |
| 1733443200000 | 1088.43 |
| 1733702400000 | 1098.8599 |
| 1733788800000 | 1090.89 |
| 1733875200000 | 1086.58 |
| 1733961600000 | 1101.65 |
| 1734048000000 | 1090.23 |
| 1734307200000 | 1081.3699 |
| 1734393600000 | 1091.76 |
| 1734480000000 | 1083.16 |
| 1734566400000 | 1055.96 |
| 1734652800000 | 1061.6 |
| 1734912000000 | 1065.44 |
| 1734998400000 | 1067.22 |
| 1735257600000 | 1094.54 |
| 1735516800000 | 1094.89 |
| 1735603200000 | 1093.93 |
| 1735776000000 | 1090.39 |
| 1735862400000 | 1105.6199 |
| 1736121600000 | 1099.59 |
| 1736208000000 | 1087.32 |
| 1736294400000 | 1071.6 |
| 1736380800000 | 1077.52 |
| 1736467200000 | 1066.88 |
| 1736726400000 | 1062.28 |
| 1736812800000 | 1065.68 |
| 1736899200000 | 1071.33 |
| 1736985600000 | 1082.85 |
| 1737072000000 | 1079.27 |
| 1737331200000 | 1087.29 |
| 1737417600000 | 1094.57 |
| 1737504000000 | 1106.32 |
| 1737590400000 | 1114.84 |
| 1737676800000 | 1132.82 |
| 1737936000000 | 1132.76 |
| 1738022400000 | 1128.79 |
| 1738108800000 | 1136.1199 |
| 1738195200000 | 1137.73 |
| 1738281600000 | 1136.81 |
| 1738540800000 | 1132.64 |
| 1738627200000 | 1147.55 |
| 1738713600000 | 1167.28 |
| 1738800000000 | 1167.6199 |
| 1738886400000 | 1172.17 |
| 1739145600000 | 1175.53 |
| 1739232000000 | 1164.72 |
| 1739318400000 | 1183.33 |
| 1739404800000 | 1168.95 |
| 1739491200000 | 1197.34 |
| 1739750400000 | 1206.81 |
| 1739836800000 | 1231.48 |
| 1739923200000 | 1233.21 |
| 1740009600000 | 1237.68 |
| 1740096000000 | 1250.17 |
| 1740355200000 | 1249 |
| 1740441600000 | 1253.66 |
| 1740528000000 | 1269.1199 |
| 1740614400000 | 1249.27 |
| 1740700800000 | 1221.25 |
| 1740960000000 | 1226.32 |
| 1741046400000 | 1218.97 |
| 1741132800000 | 1246.15 |
| 1741219200000 | 1257.74 |
| 1741305600000 | 1246.44 |
| 1741564800000 | 1239.8599 |
| 1741651200000 | 1236.85 |
| 1741737600000 | 1219.27 |
| 1741824000000 | 1228.53 |
| 1741910400000 | 1232 |
| 1742169600000 | 1252.75 |
| 1742256000000 | 1265.92 |
| 1742342400000 | 1263.46 |
| 1742428800000 | 1256.63 |
| 1742515200000 | 1248.3 |
| 1742774400000 | 1257.3699 |
| 1742860800000 | 1237.14 |
| 1742947200000 | 1242.05 |
| 1743033600000 | 1221.39 |
| 1743120000000 | 1220.94 |
| 1743379200000 | 1188.98 |
| 1743465600000 | 1177.45 |
| 1743552000000 | 1157.6 |
| 1743638400000 | 1176.17 |
| 1743724800000 | 1166.3599 |
| 1743984000000 | 1047.65 |
| 1744070400000 | 1095.31 |
| 1744156800000 | 1115.67 |
| 1744243200000 | 1169.7 |
| 1744329600000 | 1180.34 |
| 1744588800000 | 1184.83 |
| 1744675200000 | 1190.85 |
| 1744761600000 | 1181.93 |
| 1744848000000 | 1190.94 |
| 1745280000000 | 1218.88 |
| 1745366400000 | 1236.82 |
| 1745452800000 | 1234.7 |
| 1745539200000 | 1231.73 |
| 1745798400000 | 1241.16 |
| 1745884800000 | 1242.55 |
| 1745971200000 | 1259.06 |
| 1746057600000 | 1251.74 |
| 1746144000000 | 1292.54 |
| 1746403200000 | 1293.04 |
| 1746489600000 | 1288.74 |
| 1746576000000 | 1284.41 |
| 1746662400000 | 1271.99 |
| 1746748800000 | 1291.65 |
| 1747008000000 | 1272.81 |
| 1747094400000 | 1246.8599 |
| 1747180800000 | 1271.85 |
| 1747267200000 | 1266.69 |
| 1747353600000 | 1275.55 |
| 1747612800000 | 1286.28 |
| 1747699200000 | 1303.17 |
| 1747785600000 | 1304.6199 |
| 1747872000000 | 1290.13 |
| 1747958400000 | 1297.2 |
| 1748217600000 | 1292.18 |
| 1748304000000 | 1289.72 |
| 1748390400000 | 1292 |
| 1748476800000 | 1300.08 |
| 1748563200000 | 1290.22 |
| 1748822400000 | 1291.74 |
| 1748908800000 | 1299.98 |
| 1748995200000 | 1308.03 |
| 1749081600000 | 1306.41 |
| 1749168000000 | 1293.43 |
| 1749427200000 | 1313.13 |
| 1749513600000 | 1309.49 |
| 1749600000000 | 1317.4 |
| 1749686400000 | 1312.39 |
| 1749772800000 | 1309.09 |
| 1750032000000 | 1333.15 |
| 1750118400000 | 1328.8599 |
| 1750204800000 | 1328.58 |
| 1750291200000 | 1319.18 |
| 1750377600000 | 1322.49 |
| 1750636800000 | 1323.85 |
| 1750723200000 | 1362.26 |
| 1750809600000 | 1344.38 |
| 1750896000000 | 1366.1099 |
| 1750982400000 | 1390.43 |
| 1751241600000 | 1420.01 |
| 1751328000000 | 1430.78 |
| 1751414400000 | 1434.77 |
| 1751500800000 | 1405.82 |
| 1751587200000 | 1406.84 |
| 1751846400000 | 1398.88 |
| 1751932800000 | 1399.46 |
| 1752019200000 | 1394.2 |
| 1752105600000 | 1391.21 |
| 1752192000000 | 1385.98 |
| 1752451200000 | 1374.3699 |
| 1752537600000 | 1376.68 |
| 1752624000000 | 1375.84 |
| 1752710400000 | 1378.55 |
| 1752796800000 | 1398.8699 |
| 1753056000000 | 1408.56 |
| 1753142400000 | 1418.78 |
| 1753228800000 | 1433.4 |
| 1753315200000 | 1443.05 |
| 1753401600000 | 1427.28 |
| 1753660800000 | 1404.15 |
| 1753747200000 | 1386.79 |
| 1753833600000 | 1379.1199 |
| 1753920000000 | 1369.97 |
| 1754006400000 | 1389.49 |
| 1754265600000 | 1394.95 |
| 1754352000000 | 1409.29 |
| 1754438400000 | 1416.34 |
| 1754524800000 | 1414.33 |
| 1754611200000 | 1447.6 |
| 1754870400000 | 1442.57 |
| 1754956800000 | 1479.41 |
| 1755043200000 | 1502.64 |
| 1755129600000 | 1504.2 |
| 1755216000000 | 1536.77 |
| 1755475200000 | 1543.3699 |
| 1755561600000 | 1525.05 |
| 1755648000000 | 1504.75 |
| 1755734400000 | 1478.3 |
| 1755820800000 | 1506.3 |
| 1756080000000 | 1510.34 |
| 1756166400000 | 1498.45 |
| 1756252800000 | 1497.52 |
| 1756339200000 | 1515.76 |
| 1756425600000 | 1516.23 |
| 1756684800000 | 1513.75 |
| 1756771200000 | 1522.16 |
| 1756857600000 | 1483.15 |
| 1756944000000 | 1493.71 |
| 1757030400000 | 1506.68 |
| 1757289600000 | 1517 |
| 1757376000000 | 1511.27 |
| 1757462400000 | 1532.71 |
| 1757548800000 | 1573.96 |
| 1757635200000 | 1582.69 |
| 1757894400000 | 1590.24 |
| 1757980800000 | 1600.81 |
| 1758067200000 | 1608.2 |
| 1758153600000 | 1589.01 |
| 1758240000000 | 1587.04 |
| 1758499200000 | 1569.38 |
| 1758585600000 | 1563.46 |
| 1758672000000 | 1592.43 |
| 1758758400000 | 1615.27 |
| 1758844800000 | 1566.57 |
| 1759104000000 | 1560.94 |
| 1759190400000 | 1558.47 |
| 1759276800000 | 1550.89 |
| 1759363200000 | 1579.95 |
| 1759449600000 | 1596.47 |
| 1759708800000 | 1594.09 |
| 1759795200000 | 1590.54 |
| 1759881600000 | 1567.08 |
| 1759968000000 | 1616.29 |
| 1760054400000 | 1591.4 |
| 1760313600000 | 1567.84 |
| 1760400000000 | 1536.84 |
| 1760486400000 | 1570.78 |
| 1760572800000 | 1606.05 |
| 1760659200000 | 1580.83 |
| 1760918400000 | 1638.95 |
| 1761004800000 | 1630.77 |
| 1761091200000 | 1602.69 |
| 1761177600000 | 1577.6199 |
| 1761264000000 | 1596.41 |
| 1761523200000 | 1636.83 |
| 1761609600000 | 1651.6099 |
| 1761696000000 | 1670.9 |
| 1761782400000 | 1624.68 |
| 1761868800000 | 1635.26 |
| 1762128000000 | 1644.83 |
| 1762214400000 | 1591.67 |
| 1762300800000 | 1526.55 |
| 1762387200000 | 1555.8699 |
| 1762473600000 | 1526.3 |
| 1762732800000 | 1541.21 |
| 1762819200000 | 1561.18 |
| 1762905600000 | 1549.3699 |
| 1762992000000 | 1529.91 |
| 1763078400000 | 1491.17 |
| 1763337600000 | 1499.18 |
| 1763424000000 | 1454.01 |
| 1763510400000 | 1431.01 |
| 1763596800000 | 1426.77 |
| 1763683200000 | 1396.57 |
| STOXX Asia/Pacific 600 Telecommunications | STOXX Asia/Pacific 600 | |
|---|---|---|
| 2018 | -10.39597001964 | -12.467155388737 |
| 2019 | 29.983739366499 | 19.202695486221 |
| 2020 | 27.976182448754 | 13.304820732708 |
| 2021 | -14.405769719934 | 1.946868764489 |
| 2022 | -5.7895208401699 | -13.533546288702 |
| 2023 | 11.462008344396 | 14.371668539359 |
| 2024 | 17.171888081745 | 6.2252035395965 |
| 2025 | 32.924815164537 | 25.11295616146 |
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 | CH0111514912 | SXP1TLSE | SXP1TLSE INDEX | .SXP1TLSE |
| Net Return EUR | CH0111514938 | SXP1TLSR | SXP1TLSR INDEX | .SXP1TLSR |
| Price USD | CH0111514920 | SXP1TLS | SXP1TLS INDEX | .SXP1TLS |
| Net Return USD | CH0111514946 | SXP1TLST | SXP1TLST INDEX | .SXP1TLST |
| Net Return EUR | CH0147788449 | SXP165R | .SXP165R | |
| Gross Return EUR | CH0147789108 | SXP165GR | .SXP165GR | |
| Price EUR | CH0147787839 | SXP165P | .SXP165P | |
| Net Return USD | CH0147791005 | SXP165V | .SXP165V | |
| Gross Return USD | CH0147791716 | SXP165GV | .SXP165GV | |
| Price USD | CH0147790395 | SXP165L | .SXP165L |
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 |
|---|---|---|---|
| Softbank Group Corp. | Telecommunications | Japan | 25.320% |
| XIAOMI | Telecommunications | Hong Kong | 21.127% |
| NTT | Telecommunications | Japan | 12.030% |
| KDDI Corp. | Telecommunications | Japan | 11.233% |
| SOFTBANK | Telecommunications | Japan | 9.234% |
| TELSTRA GROUP | Telecommunications | Australia | 8.268% |
| Singapore Telecommunications L | Telecommunications | Singapore | 6.749% |
| HIKARI TSUSHIN | Telecommunications | Japan | 1.340% |
| HKT TRUST & HKT | Telecommunications | Hong Kong | 1.245% |
| BYD ELECTRONIC (INTL.) | Telecommunications | Hong Kong | 0.740% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 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.