Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Personal & Household Goods
- 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 Sector indices are available for global markets as well as for Europe, the Eurozone and Eastern Europe. Using the market standard ICB Industry Classification Benchmark, companies are categorised according to their primary source of revenue. This categorisation guarantees a professional and accurate classification of companies in their respective business environments. There are 11 Industries, 20 Supersectors, 45 Sectors, 173 subsectors. Three supersectors indices namely Food and Beverage, Personal and Household Goods and Oil and Gas for EURO STOXX and STOXX Europe 600, STOXX Global 1800 Industry Consumer Goods and STOXX Global 1800 Food and Beverage would be maintained as legacy indices to continue to capture the economy reality of the indices. These indices would be maintained with the same history, name and identifiers.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Personal & Household Goods | 1,599.5 | 945.5 | 27.0 | 5.6 | 177.6 | 1.6 | 18.8 | 0.2 | 5.7 |
| STOXX Europe 600 | 14,642.5 | 11,633.5 | 19.4 | 6.6 | 277.1 | 1.0 | 2.4 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Consumer Products and Services | 68.3 |
|---|---|
| Personal Care, Drug and Grocery Stores | 21.1 |
| Food, Beverage and Tobacco | 10.6 |
Country weighting
| France | 40.6 |
|---|---|
| UK | 32.6 |
| Switzerland | 11.7 |
| Germany | 7.8 |
| Sweden | 2.6 |
| Italy | 2.1 |
| Denmark | 1.5 |
| Poland | 1.0 |
| Spain | 0.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Personal & Household Goods | -0.3 | 8.9 | 4.4 | 11.7 | 36.5 | N/A | N/A | 4.5 | 3.8 | 6.5 |
| STOXX Europe 600 | 3.3 | 9.8 | 12.7 | 23.0 | 48.3 | N/A | N/A | 12.9 | 7.2 | 8.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Personal & Household Goods | N/A | N/A | 15.1 | 17.8 | 19.1 | N/A | N/A | 0.0 | 0.1 | 0.2 |
| STOXX Europe 600 | N/A | N/A | 10.5 | 13.6 | 17.4 | N/A | N/A | 0.8 | 0.3 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Personal & Household Goods | 0.7 | 0.6 | 0.7 | 0.8 | 0.9 | 7.2 | 13.9 | 10.6 | 10.2 | 9.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Personal & Household Goods | 0.7 | 1.0 | 1.0 | 1.1 | 0.9 | -6.3 | -0.4 | -0.7 | -0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of February 28, 2025
SUPERSECTOR INDICES
STOXX Europe 600 Personal & Household Goods
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Personal & Household Goods | 28.6 | 20.3 | 26.7 | 20.2 | 3.8 | 2.6 | 2.6 | 26.4 |
| STOXX Europe 600 | 18.7 | 14.6 | 17.4 | 14.5 | 2.1 | 3.0 | 1.5 | 1.2 |
Performance and annual returns
| STOXX Europe 600 Personal & Household Goods | |
|---|---|
| 694137600000 | 109.97 |
| 694310400000 | 109.92 |
| 694396800000 | 109.69 |
| 694656000000 | 111.9 |
| 694742400000 | 111.71 |
| 694828800000 | 110.33 |
| 694915200000 | 110.59 |
| 695001600000 | 112.05 |
| 695260800000 | 112.22 |
| 695347200000 | 113.07 |
| 695433600000 | 115 |
| 695520000000 | 115.84 |
| 695606400000 | 115.27 |
| 695865600000 | 114.36 |
| 695952000000 | 113.7 |
| 696038400000 | 113.15 |
| 696124800000 | 112.74 |
| 696211200000 | 112.75 |
| 696470400000 | 114.77 |
| 696556800000 | 114.84 |
| 696643200000 | 114.76 |
| 696729600000 | 115.35 |
| 696816000000 | 115 |
| 697075200000 | 116.32 |
| 697161600000 | 115.61 |
| 697248000000 | 117.09 |
| 697334400000 | 116.21 |
| 697420800000 | 116.72 |
| 697680000000 | 114.97 |
| 697766400000 | 115.21 |
| 697852800000 | 114.76 |
| 697939200000 | 115.06 |
| 698025600000 | 115.29 |
| 698284800000 | 115.26 |
| 698371200000 | 116.87 |
| 698457600000 | 116.38 |
| 698544000000 | 117.37 |
| 698630400000 | 117.64 |
| 698889600000 | 118.31 |
| 698976000000 | 116.83 |
| 699062400000 | 118.98 |
| 699148800000 | 118.75 |
| 699235200000 | 117.76 |
| 699494400000 | 117.68 |
| 699580800000 | 117.26 |
| 699667200000 | 117.73 |
| 699753600000 | 117.55 |
| 699840000000 | 117.65 |
| 700099200000 | 118.95 |
| 700185600000 | 120.07 |
| 700272000000 | 118.87 |
| 700358400000 | 117.47 |
| 700444800000 | 116.7 |
| 700704000000 | 116.86 |
| 700790400000 | 117.42 |
| 700876800000 | 117.37 |
| 700963200000 | 118.38 |
| 701049600000 | 119.05 |
| 701308800000 | 117.01 |
| 701395200000 | 117.27 |
| 701481600000 | 117.03 |
| 701568000000 | 117.69 |
| 701654400000 | 116.66 |
| 701913600000 | 117.43 |
| 702000000000 | 117.42 |
| 702086400000 | 117.24 |
| 702172800000 | 117.79 |
| 702259200000 | 117.32 |
| 702518400000 | 117.67 |
| 702604800000 | 117.02 |
| 702691200000 | 114.42 |
| 702777600000 | 116.26 |
| 702864000000 | 121.72 |
| 703123200000 | 122.14 |
| 703209600000 | 122.33 |
| 703296000000 | 124.54 |
| 703382400000 | 122.35 |
| 703468800000 | 122.24 |
| 703728000000 | 124.84 |
| 703814400000 | 124.36 |
| 703900800000 | 123.75 |
| 703987200000 | 123.96 |
| 704073600000 | 124.62 |
| 704332800000 | 125.52 |
| 704419200000 | 125.86 |
| 704505600000 | 126.9 |
| 704592000000 | 127.06 |
| 704678400000 | 127.03 |
| 704937600000 | 126.69 |
| 705024000000 | 127.74 |
| 705110400000 | 128.55 |
| 705196800000 | 129.46 |
| 705283200000 | 130.55 |
| 705542400000 | 131.51 |
| 705628800000 | 130.48 |
| 705715200000 | 130.17 |
| 705801600000 | 128.88 |
| 705888000000 | 129.72 |
| 706147200000 | 129.41 |
| 706233600000 | 129.33 |
| 706320000000 | 130.08 |
| 706406400000 | 129.94 |
| 706492800000 | 130.58 |
| 706752000000 | 130.73 |
| 706838400000 | 129.1 |
| 706924800000 | 128.54 |
| 707011200000 | 129.21 |
| 707097600000 | 129.89 |
| 707356800000 | 129.65 |
| 707443200000 | 128.97 |
| 707529600000 | 128.34 |
| 707616000000 | 128.03 |
| 707702400000 | 126.33 |
| 707961600000 | 125.93 |
| 708048000000 | 125.01 |
| 708134400000 | 125.63 |
| 708220800000 | 124.44 |
| 708307200000 | 124.26 |
| 708566400000 | 122.75 |
| 708652800000 | 123.45 |
| 708739200000 | 122.28 |
| 708825600000 | 121.75 |
| 708912000000 | 122.26 |
| 709171200000 | 120.67 |
| 709257600000 | 120.84 |
| 709344000000 | 119.68 |
| 709430400000 | 120.58 |
| 709516800000 | 121.79 |
| 709776000000 | 120.58 |
| 709862400000 | 120.34 |
| 709948800000 | 118.39 |
| 710035200000 | 118.54 |
| 710121600000 | 118.58 |
| 710380800000 | 116.78 |
| 710467200000 | 116.93 |
| 710553600000 | 116.41 |
| 710640000000 | 118.11 |
| 710726400000 | 119.53 |
| 710985600000 | 117.89 |
| 711072000000 | 117.81 |
| 711158400000 | 117.19 |
| 711244800000 | 118.44 |
| 711331200000 | 115.76 |
| 711590400000 | 112.37 |
| 711676800000 | 113.52 |
| 711763200000 | 111.75 |
| 711849600000 | 111.51 |
| 711936000000 | 110.38 |
| 712195200000 | 110.87 |
| 712281600000 | 111.25 |
| 712368000000 | 112.59 |
| 712454400000 | 113.07 |
| 712540800000 | 112.13 |
| 712800000000 | 112 |
| 712886400000 | 112.25 |
| 712972800000 | 111.75 |
| 713059200000 | 111.87 |
| 713145600000 | 111 |
| 713404800000 | 108.98 |
| 713491200000 | 107.96 |
| 713577600000 | 106.95 |
| 713664000000 | 106.25 |
| 713750400000 | 108.17 |
| 714009600000 | 108.95 |
| 714096000000 | 107.8 |
| 714182400000 | 107.83 |
| 714268800000 | 107.71 |
| 714355200000 | 108.53 |
| 714614400000 | 105.5 |
| 714700800000 | 104.71 |
| 714787200000 | 104.04 |
| 714873600000 | 105.49 |
| 714960000000 | 105.74 |
| 715219200000 | 106.13 |
| 715305600000 | 104.22 |
| 715392000000 | 104.24 |
| 715478400000 | 107.22 |
| 715564800000 | 108.14 |
| 715824000000 | 108.77 |
| 715910400000 | 107.3 |
| 715996800000 | 106.15 |
| 716083200000 | 106.15 |
| 716169600000 | 107.86 |
| 716428800000 | 111.81 |
| 716515200000 | 110.04 |
| 716601600000 | 113.32 |
| 716688000000 | 113.31 |
| 716774400000 | 116.92 |
| 717033600000 | 113 |
| 717120000000 | 115.15 |
| 717206400000 | 113.32 |
| 717292800000 | 115.45 |
| 717379200000 | 115.42 |
| 717638400000 | 112.12 |
| 717724800000 | 111.65 |
| 717811200000 | 111.23 |
| 717897600000 | 108.64 |
| 717984000000 | 108.62 |
| 718243200000 | 101.39 |
| 718329600000 | 104.44 |
| 718416000000 | 106.4 |
| 718502400000 | 107 |
| 718588800000 | 108.08 |
| 718848000000 | 108.43 |
| 718934400000 | 108.57 |
| 719020800000 | 107.44 |
| 719107200000 | 104.39 |
| 719193600000 | 104.46 |
| 719452800000 | 103.59 |
| 719539200000 | 107.62 |
| 719625600000 | 105.53 |
| 719712000000 | 109.53 |
| 719798400000 | 112.55 |
| 720057600000 | 111.01 |
| 720144000000 | 110.32 |
| 720230400000 | 109.92 |
| 720316800000 | 109.56 |
| 720403200000 | 109.26 |
| 720662400000 | 109.81 |
| 720748800000 | 111.39 |
| 720835200000 | 112.07 |
| 720921600000 | 112.69 |
| 721008000000 | 112.18 |
| 721267200000 | 112.16 |
| 721353600000 | 112.81 |
| 721440000000 | 112.63 |
| 721526400000 | 113.12 |
| 721612800000 | 112.75 |
| 721872000000 | 111.31 |
| 721958400000 | 110.92 |
| 722044800000 | 111.99 |
| 722131200000 | 111.39 |
| 722217600000 | 111.13 |
| 722476800000 | 110.87 |
| 722563200000 | 112.18 |
| 722649600000 | 111.09 |
| 722736000000 | 111.7 |
| 722822400000 | 112.85 |
| 723081600000 | 112.9 |
| 723168000000 | 114.11 |
| 723254400000 | 113.85 |
| 723340800000 | 115.3 |
| 723427200000 | 115.13 |
| 723686400000 | 116.45 |
| 723772800000 | 116.72 |
| 723859200000 | 115.88 |
| 723945600000 | 114.42 |
| 724032000000 | 114.1 |
| 724291200000 | 114.46 |
| 724377600000 | 115.07 |
| 724464000000 | 114.22 |
| 724550400000 | 115.22 |
| 724636800000 | 117.15 |
| 724896000000 | 118.9 |
| 724982400000 | 119.67 |
| 725068800000 | 119.51 |
| 725155200000 | 120.06 |
| 725241600000 | 120.11 |
| 725500800000 | 118.47 |
| 725587200000 | 120.33 |
| 725673600000 | 120.3 |
| 725760000000 | 120.85 |
| 726105600000 | 120.9 |
| 726192000000 | 123.17 |
| 726278400000 | 123 |
| 726364800000 | 122.2 |
| 726451200000 | 122.45 |
| 726710400000 | 120.83 |
| 726796800000 | 120.11 |
| 726883200000 | 120.78 |
| 726969600000 | 120.77 |
| 727056000000 | 121.01 |
| 727315200000 | 121.26 |
| 727401600000 | 120.25 |
| 727488000000 | 119.32 |
| 727574400000 | 119.54 |
| 727660800000 | 119.29 |
| 727920000000 | 117.71 |
| 728006400000 | 119.29 |
| 728092800000 | 118.34 |
| 728179200000 | 118.23 |
| 728265600000 | 117.34 |
| 728524800000 | 118.74 |
| 728611200000 | 117.88 |
| 728697600000 | 119.07 |
| 728784000000 | 120.33 |
| 728870400000 | 121.96 |
| 729129600000 | 121.84 |
| 729216000000 | 120.37 |
| 729302400000 | 120.14 |
| 729388800000 | 119.8 |
| 729475200000 | 119.64 |
| 729734400000 | 120.72 |
| 729820800000 | 119.87 |
| 729907200000 | 119.22 |
| 729993600000 | 120.77 |
| 730080000000 | 121.89 |
| 730339200000 | 122.56 |
| 730425600000 | 120.48 |
| 730512000000 | 119.93 |
| 730598400000 | 120.61 |
| 730684800000 | 121.74 |
| 730944000000 | 123.45 |
| 731030400000 | 122.59 |
| 731116800000 | 123.62 |
| 731203200000 | 123.16 |
| 731289600000 | 124.01 |
| 731548800000 | 125.03 |
| 731635200000 | 124.26 |
| 731721600000 | 125.13 |
| 731808000000 | 125.06 |
| 731894400000 | 124.26 |
| 732153600000 | 124.72 |
| 732240000000 | 124.72 |
| 732326400000 | 124.79 |
| 732412800000 | 125.72 |
| 732499200000 | 127.26 |
| 732758400000 | 125.83 |
| 732844800000 | 125.86 |
| 732931200000 | 125.83 |
| 733017600000 | 126.82 |
| 733104000000 | 127.6 |
| 733363200000 | 127.27 |
| 733449600000 | 127.58 |
| 733536000000 | 128.88 |
| 733622400000 | 128.75 |
| 733708800000 | 125.75 |
| 733968000000 | 122.62 |
| 734054400000 | 123.1 |
| 734140800000 | 121.83 |
| 734227200000 | 123.38 |
| 734313600000 | 123.08 |
| 734572800000 | 123.35 |
| 734659200000 | 124.03 |
| 734745600000 | 124.15 |
| 734832000000 | 123.94 |
| 734918400000 | 123.12 |
| 735177600000 | 122.83 |
| 735264000000 | 122.49 |
| 735350400000 | 121.66 |
| 735436800000 | 122.38 |
| 735523200000 | 121.05 |
| 735782400000 | 120.72 |
| 735868800000 | 121.42 |
| 735955200000 | 120.13 |
| 736041600000 | 119.7 |
| 736128000000 | 121.26 |
| 736387200000 | 120.99 |
| 736473600000 | 121.43 |
| 736560000000 | 120.59 |
| 736646400000 | 120.75 |
| 736732800000 | 120.03 |
| 736992000000 | 120.56 |
| 737078400000 | 120.8 |
| 737164800000 | 120.82 |
| 737251200000 | 120.76 |
| 737337600000 | 120.28 |
| 737596800000 | 120 |
| 737683200000 | 119.62 |
| 737769600000 | 119.07 |
| 737856000000 | 119.61 |
| 737942400000 | 119.64 |
| 738201600000 | 120.81 |
| 738288000000 | 120.69 |
| 738374400000 | 121.34 |
| 738460800000 | 122.14 |
| 738547200000 | 121.53 |
| 738806400000 | 121.4 |
| 738892800000 | 120.07 |
| 738979200000 | 119.87 |
| 739065600000 | 120.32 |
| 739152000000 | 119.92 |
| 739411200000 | 120.88 |
| 739497600000 | 120.89 |
| 739584000000 | 122.65 |
| 739670400000 | 122.46 |
| 739756800000 | 122.6 |
| 740016000000 | 123.27 |
| 740102400000 | 122.8 |
| 740188800000 | 123.54 |
| 740275200000 | 123.35 |
| 740361600000 | 123.5 |
| 740620800000 | 124.89 |
| 740707200000 | 126.69 |
| 740793600000 | 125.62 |
| 740880000000 | 126.25 |
| 740966400000 | 125.96 |
| 741225600000 | 127.28 |
| 741312000000 | 126.81 |
| 741398400000 | 126.16 |
| 741484800000 | 126.17 |
| 741571200000 | 125.04 |
| 741830400000 | 124.5 |
| 741916800000 | 125.21 |
| 742003200000 | 124.4 |
| 742089600000 | 124.63 |
| 742176000000 | 125.17 |
| 742435200000 | 124.79 |
| 742521600000 | 125.59 |
| 742608000000 | 125.86 |
| 742694400000 | 125.88 |
| 742780800000 | 126.07 |
| 743040000000 | 125.66 |
| 743126400000 | 125.65 |
| 743212800000 | 125.02 |
| 743299200000 | 126.84 |
| 743385600000 | 127.64 |
| 743644800000 | 127.47 |
| 743731200000 | 127.17 |
| 743817600000 | 127.27 |
| 743904000000 | 129.99 |
| 743990400000 | 133.32 |
| 744249600000 | 133.35 |
| 744336000000 | 131.19 |
| 744422400000 | 130.81 |
| 744508800000 | 130.56 |
| 744595200000 | 131.35 |
| 744854400000 | 132.93 |
| 744940800000 | 131.93 |
| 745027200000 | 134.72 |
| 745113600000 | 132.53 |
| 745200000000 | 132.93 |
| 745459200000 | 134.1 |
| 745545600000 | 133.74 |
| 745632000000 | 136.77 |
| 745718400000 | 136.6 |
| 745804800000 | 135.25 |
| 746064000000 | 134.11 |
| 746150400000 | 134.12 |
| 746236800000 | 135.33 |
| 746323200000 | 136.26 |
| 746409600000 | 136.34 |
| 746668800000 | 136.84 |
| 746755200000 | 136.61 |
| 746841600000 | 135.41 |
| 746928000000 | 133.37 |
| 747014400000 | 133.08 |
| 747273600000 | 132.96 |
| 747360000000 | 133.17 |
| 747446400000 | 132.96 |
| 747532800000 | 131.45 |
| 747619200000 | 131.61 |
| 747878400000 | 131.87 |
| 747964800000 | 132.51 |
| 748051200000 | 130.04 |
| 748137600000 | 130.2 |
| 748224000000 | 130.84 |
| 748483200000 | 131.77 |
| 748569600000 | 130.81 |
| 748656000000 | 130.4 |
| 748742400000 | 130.83 |
| 748828800000 | 131.64 |
| 749088000000 | 132.87 |
| 749174400000 | 133.58 |
| 749260800000 | 132.58 |
| 749347200000 | 131.97 |
| 749433600000 | 130.02 |
| 749692800000 | 130.26 |
| 749779200000 | 131.45 |
| 749865600000 | 132.92 |
| 749952000000 | 132.32 |
| 750038400000 | 134.19 |
| 750297600000 | 131.9 |
| 750384000000 | 130.8 |
| 750470400000 | 130.59 |
| 750556800000 | 130.94 |
| 750643200000 | 133.15 |
| 750902400000 | 133.07 |
| 750988800000 | 132.18 |
| 751075200000 | 132.97 |
| 751161600000 | 134.89 |
| 751248000000 | 134.44 |
| 751507200000 | 135.73 |
| 751593600000 | 134.2 |
| 751680000000 | 133.16 |
| 751766400000 | 134.18 |
| 751852800000 | 134.89 |
| 752112000000 | 135.5 |
| 752198400000 | 135.12 |
| 752284800000 | 134.87 |
| 752371200000 | 133.57 |
| 752457600000 | 130.6 |
| 752716800000 | 132.04 |
| 752803200000 | 133.08 |
| 752889600000 | 132.81 |
| 752976000000 | 133.33 |
| 753062400000 | 134.16 |
| 753321600000 | 134.92 |
| 753408000000 | 133.78 |
| 753494400000 | 135.05 |
| 753580800000 | 135.03 |
| 753667200000 | 134.48 |
| 753926400000 | 132.31 |
| 754012800000 | 132 |
| 754099200000 | 131.67 |
| 754185600000 | 134.06 |
| 754272000000 | 135.54 |
| 754531200000 | 135.79 |
| 754617600000 | 136.16 |
| 754704000000 | 138.11 |
| 754790400000 | 137.97 |
| 754876800000 | 138.67 |
| 755136000000 | 138.03 |
| 755222400000 | 137.85 |
| 755308800000 | 139.72 |
| 755395200000 | 140.06 |
| 755481600000 | 138.25 |
| 755740800000 | 138.22 |
| 755827200000 | 137.45 |
| 755913600000 | 138.76 |
| 756000000000 | 138.72 |
| 756086400000 | 140.03 |
| 756345600000 | 141.84 |
| 756432000000 | 141.8 |
| 756518400000 | 143.18 |
| 756604800000 | 144.39 |
| 756691200000 | 145.89 |
| 756950400000 | 146.96 |
| 757036800000 | 146.82 |
| 757123200000 | 148.38 |
| 757209600000 | 147.46 |
| 757296000000 | 146.93 |
| 757555200000 | 147.95 |
| 757641600000 | 148.46 |
| 757728000000 | 147.23 |
| 757814400000 | 148.82 |
| 757900800000 | 151.14 |
| 758160000000 | 151.19 |
| 758246400000 | 149.9 |
| 758332800000 | 148.78 |
| 758419200000 | 148.06 |
| 758505600000 | 149.69 |
| 758764800000 | 149.73 |
| 758851200000 | 151.09 |
| 758937600000 | 152.66 |
| 759024000000 | 152.07 |
| 759110400000 | 151.83 |
| 759369600000 | 152.07 |
| 759456000000 | 151.95 |
| 759542400000 | 151.53 |
| 759628800000 | 151.08 |
| 759715200000 | 153.39 |
| 759974400000 | 155.16 |
| 760060800000 | 154.38 |
| 760147200000 | 154.66 |
| 760233600000 | 153.28 |
| 760320000000 | 153.47 |
| 760579200000 | 152.98 |
| 760665600000 | 152.58 |
| 760752000000 | 150.92 |
| 760838400000 | 149.53 |
| 760924800000 | 147.6 |
| 761184000000 | 146.02 |
| 761270400000 | 147.78 |
| 761356800000 | 147.46 |
| 761443200000 | 148.28 |
| 761529600000 | 146.62 |
| 761788800000 | 145.25 |
| 761875200000 | 146 |
| 761961600000 | 146.86 |
| 762048000000 | 144.19 |
| 762134400000 | 143.71 |
| 762393600000 | 145.41 |
| 762480000000 | 143.02 |
| 762566400000 | 142.41 |
| 762652800000 | 143.27 |
| 762739200000 | 145.41 |
| 762998400000 | 147.48 |
| 763084800000 | 145.15 |
| 763171200000 | 145.22 |
| 763257600000 | 143.19 |
| 763344000000 | 142.05 |
| 763603200000 | 144.14 |
| 763689600000 | 145.69 |
| 763776000000 | 143.44 |
| 763862400000 | 143.28 |
| 763948800000 | 142.47 |
| 764208000000 | 140.9 |
| 764294400000 | 140.43 |
| 764380800000 | 139.01 |
| 764467200000 | 136.04 |
| 764553600000 | 135.15 |
| 764812800000 | 134.87 |
| 764899200000 | 132.96 |
| 764985600000 | 132.37 |
| 765072000000 | 132.34 |
| 765158400000 | 132.76 |
| 765417600000 | 132.43 |
| 765504000000 | 134.78 |
| 765590400000 | 136.04 |
| 765676800000 | 135.55 |
| 765763200000 | 135.17 |
| 766022400000 | 135.21 |
| 766108800000 | 136.45 |
| 766195200000 | 136.43 |
| 766281600000 | 135.05 |
| 766368000000 | 135.55 |
| 766627200000 | 135.54 |
| 766713600000 | 134.66 |
| 766800000000 | 133.56 |
| 766886400000 | 133.21 |
| 766972800000 | 135.19 |
| 767232000000 | 134.64 |
| 767318400000 | 136.94 |
| 767404800000 | 138 |
| 767491200000 | 138.47 |
| 767577600000 | 138.37 |
| 767836800000 | 138.85 |
| 767923200000 | 137.8 |
| 768009600000 | 137.07 |
| 768096000000 | 136.71 |
| 768182400000 | 136.4 |
| 768441600000 | 134.15 |
| 768528000000 | 135.17 |
| 768614400000 | 134.36 |
| 768700800000 | 134.55 |
| 768787200000 | 135.41 |
| 769046400000 | 136.7 |
| 769132800000 | 137.62 |
| 769219200000 | 136.55 |
| 769305600000 | 136.15 |
| 769392000000 | 135.46 |
| 769651200000 | 134.57 |
| 769737600000 | 133.73 |
| 769824000000 | 130.58 |
| 769910400000 | 130.85 |
| 769996800000 | 129.17 |
| 770256000000 | 128.86 |
| 770342400000 | 127.67 |
| 770428800000 | 125.38 |
| 770515200000 | 127.77 |
| 770601600000 | 129.18 |
| 770860800000 | 130.36 |
| 770947200000 | 129.65 |
| 771033600000 | 131.09 |
| 771120000000 | 129.87 |
| 771206400000 | 129.88 |
| 771465600000 | 127.72 |
| 771552000000 | 128.86 |
| 771638400000 | 127.59 |
| 771724800000 | 126.76 |
| 771811200000 | 125.37 |
| 772070400000 | 122.96 |
| 772156800000 | 121.79 |
| 772243200000 | 122.88 |
| 772329600000 | 121.97 |
| 772416000000 | 118.97 |
| 772675200000 | 119.76 |
| 772761600000 | 120.89 |
| 772848000000 | 121.39 |
| 772934400000 | 120.12 |
| 773020800000 | 120.15 |
| 773280000000 | 121.41 |
| 773366400000 | 120.09 |
| 773452800000 | 119.28 |
| 773539200000 | 119.38 |
| 773625600000 | 119.84 |
| 773884800000 | 121.24 |
| 773971200000 | 120.9 |
| 774057600000 | 123.85 |
| 774144000000 | 124.64 |
| 774230400000 | 125.57 |
| 774489600000 | 126.72 |
| 774576000000 | 126.96 |
| 774662400000 | 126.56 |
| 774748800000 | 126.7 |
| 774835200000 | 127.25 |
| 775094400000 | 127.3 |
| 775180800000 | 127.91 |
| 775267200000 | 127.1 |
| 775353600000 | 127.89 |
| 775440000000 | 128.73 |
| 775699200000 | 129 |
| 775785600000 | 130.96 |
| 775872000000 | 131.35 |
| 775958400000 | 130.7 |
| 776044800000 | 130.36 |
| 776304000000 | 128.85 |
| 776390400000 | 128.13 |
| 776476800000 | 127.48 |
| 776563200000 | 127.62 |
| 776649600000 | 127.73 |
| 776908800000 | 127.09 |
| 776995200000 | 127.74 |
| 777081600000 | 128.2 |
| 777168000000 | 126.67 |
| 777254400000 | 126.05 |
| 777513600000 | 124.7 |
| 777600000000 | 125.92 |
| 777686400000 | 127.34 |
| 777772800000 | 129.63 |
| 777859200000 | 131.24 |
| 778118400000 | 131.51 |
| 778204800000 | 130.54 |
| 778291200000 | 131.25 |
| 778377600000 | 130.76 |
| 778464000000 | 130.48 |
| 778723200000 | 130.24 |
| 778809600000 | 127.74 |
| 778896000000 | 128.09 |
| 778982400000 | 127.46 |
| 779068800000 | 126.7 |
| 779328000000 | 127.33 |
| 779414400000 | 125.92 |
| 779500800000 | 125.09 |
| 779587200000 | 126.9 |
| 779673600000 | 124.98 |
| 779932800000 | 125.8 |
| 780019200000 | 124.16 |
| 780105600000 | 123.64 |
| 780192000000 | 123.56 |
| 780278400000 | 124.31 |
| 780537600000 | 122.84 |
| 780624000000 | 122.07 |
| 780710400000 | 123.35 |
| 780796800000 | 122.1 |
| 780883200000 | 123.02 |
| 781142400000 | 121.84 |
| 781228800000 | 122.18 |
| 781315200000 | 119.99 |
| 781401600000 | 120.83 |
| 781488000000 | 121.88 |
| 781747200000 | 124.08 |
| 781833600000 | 125.4 |
| 781920000000 | 125.71 |
| 782006400000 | 127.23 |
| 782092800000 | 126.29 |
| 782352000000 | 125.73 |
| 782438400000 | 124.96 |
| 782524800000 | 124.09 |
| 782611200000 | 124.5 |
| 782697600000 | 122.75 |
| 782956800000 | 122.51 |
| 783043200000 | 120.99 |
| 783129600000 | 119.88 |
| 783216000000 | 122.25 |
| 783302400000 | 123.78 |
| 783561600000 | 124.6 |
| 783648000000 | 124.13 |
| 783734400000 | 123.43 |
| 783820800000 | 124.61 |
| 783907200000 | 123.92 |
| 784166400000 | 122.99 |
| 784252800000 | 123.76 |
| 784339200000 | 125.91 |
| 784425600000 | 126.6 |
| 784512000000 | 126.39 |
| 784771200000 | 127.2 |
| 784857600000 | 128.45 |
| 784944000000 | 128.61 |
| 785030400000 | 127.74 |
| 785116800000 | 127.72 |
| 785376000000 | 127.87 |
| 785462400000 | 126.4 |
| 785548800000 | 124.32 |
| 785635200000 | 125.81 |
| 785721600000 | 125.5 |
| 785980800000 | 125.75 |
| 786067200000 | 125.57 |
| 786153600000 | 127.04 |
| 786240000000 | 125.18 |
| 786326400000 | 125.03 |
| 786585600000 | 125.58 |
| 786672000000 | 125.34 |
| 786758400000 | 125.14 |
| 786844800000 | 125.03 |
| 786931200000 | 123.62 |
| 787190400000 | 122.24 |
| 787276800000 | 121.83 |
| 787363200000 | 122.53 |
| 787449600000 | 123.27 |
| 787536000000 | 123.58 |
| 787795200000 | 124.91 |
| 787881600000 | 125.22 |
| 787968000000 | 124.98 |
| 788054400000 | 125.28 |
| 788140800000 | 126.4 |
| 788400000000 | 126.84 |
| 788486400000 | 126.64 |
| 788572800000 | 126.28 |
| 788659200000 | 124.04 |
| 788745600000 | 124.23 |
| 789004800000 | 124.07 |
| 789091200000 | 124.34 |
| 789177600000 | 125.03 |
| 789264000000 | 124.36 |
| 789350400000 | 125.71 |
| 789609600000 | 124.48 |
| 789696000000 | 124.04 |
| 789782400000 | 123.86 |
| 789868800000 | 123.68 |
| 789955200000 | 123.41 |
| 790214400000 | 124.47 |
| 790300800000 | 123.53 |
| 790387200000 | 123.59 |
| 790473600000 | 122.32 |
| 790560000000 | 121.01 |
| 790819200000 | 119.3 |
| 790905600000 | 120.05 |
| 790992000000 | 121.09 |
| 791078400000 | 122.4 |
| 791164800000 | 121.32 |
| 791424000000 | 120.36 |
| 791510400000 | 120.58 |
| 791596800000 | 122.14 |
| 791683200000 | 122.2 |
| 791769600000 | 122.84 |
| 792028800000 | 123.98 |
| 792115200000 | 124.09 |
| 792201600000 | 124.24 |
| 792288000000 | 125.25 |
| 792374400000 | 125.39 |
| 792633600000 | 124.33 |
| 792720000000 | 123.28 |
| 792806400000 | 123.81 |
| 792892800000 | 122.08 |
| 792979200000 | 120.87 |
| 793238400000 | 118.74 |
| 793324800000 | 119.26 |
| 793411200000 | 118.88 |
| 793497600000 | 120.12 |
| 793584000000 | 119.54 |
| 793843200000 | 118.87 |
| 793929600000 | 118.48 |
| 794016000000 | 119.98 |
| 794102400000 | 120.99 |
| 794188800000 | 120.15 |
| 794448000000 | 118.02 |
| 794534400000 | 116.56 |
| 794620800000 | 116.85 |
| 794707200000 | 116.2 |
| 794793600000 | 117.78 |
| 795052800000 | 117.87 |
| 795139200000 | 119.81 |
| 795225600000 | 118.79 |
| 795312000000 | 119.38 |
| 795398400000 | 119.93 |
| 795657600000 | 119.63 |
| 795744000000 | 121.45 |
| 795830400000 | 122.16 |
| 795916800000 | 121.84 |
| 796003200000 | 123.84 |
| 796262400000 | 123.55 |
| 796348800000 | 122.48 |
| 796435200000 | 122.34 |
| 796521600000 | 124.94 |
| 796608000000 | 123.2 |
| 796867200000 | 122.6 |
| 796953600000 | 123.51 |
| 797040000000 | 124.54 |
| 797126400000 | 125.25 |
| 797212800000 | 125.6 |
| 797472000000 | 126.01 |
| 797558400000 | 125.19 |
| 797644800000 | 125.54 |
| 797731200000 | 124.77 |
| 797817600000 | 124.86 |
| 798076800000 | 124.67 |
| 798163200000 | 123.3 |
| 798249600000 | 124.09 |
| 798336000000 | 124.77 |
| 798422400000 | 125.96 |
| 798681600000 | 125.81 |
| 798768000000 | 127.32 |
| 798854400000 | 127.85 |
| 798940800000 | 128.53 |
| 799027200000 | 128.04 |
| 799286400000 | 128.72 |
| 799372800000 | 129.68 |
| 799459200000 | 129.81 |
| 799545600000 | 129.06 |
| 799632000000 | 128.01 |
| 799891200000 | 127.67 |
| 799977600000 | 129.11 |
| 800064000000 | 130.24 |
| 800150400000 | 132.53 |
| 800236800000 | 133.64 |
| 800496000000 | 133.48 |
| 800582400000 | 132.73 |
| 800668800000 | 133.2 |
| 800755200000 | 133.26 |
| 800841600000 | 131.99 |
| 801100800000 | 133.65 |
| 801187200000 | 133.29 |
| 801273600000 | 134.09 |
| 801360000000 | 134.41 |
| 801446400000 | 131.7 |
| 801705600000 | 131.26 |
| 801792000000 | 131.74 |
| 801878400000 | 132.67 |
| 801964800000 | 134.35 |
| 802051200000 | 133.09 |
| 802310400000 | 134 |
| 802396800000 | 134.33 |
| 802483200000 | 134.58 |
| 802569600000 | 133.71 |
| 802656000000 | 131.19 |
| 802915200000 | 131.04 |
| 803001600000 | 130.88 |
| 803088000000 | 131.18 |
| 803174400000 | 132.47 |
| 803260800000 | 132.31 |
| 803520000000 | 132.91 |
| 803606400000 | 131.93 |
| 803692800000 | 131.19 |
| 803779200000 | 132.19 |
| 803865600000 | 131.53 |
| 804124800000 | 130.07 |
| 804211200000 | 129.48 |
| 804297600000 | 127.94 |
| 804384000000 | 127.97 |
| 804470400000 | 128.12 |
| 804729600000 | 129.47 |
| 804816000000 | 130.77 |
| 804902400000 | 132.15 |
| 804988800000 | 131.13 |
| 805075200000 | 134.42 |
| 805334400000 | 134.77 |
| 805420800000 | 135.23 |
| 805507200000 | 134.23 |
| 805593600000 | 133.17 |
| 805680000000 | 132.86 |
| 805939200000 | 133.57 |
| 806025600000 | 132.73 |
| 806112000000 | 131.11 |
| 806198400000 | 130.75 |
| 806284800000 | 131.11 |
| 806544000000 | 133.22 |
| 806630400000 | 134.31 |
| 806716800000 | 135.94 |
| 806803200000 | 136.3 |
| 806889600000 | 136.08 |
| 807148800000 | 136.22 |
| 807235200000 | 135.91 |
| 807321600000 | 138.48 |
| 807408000000 | 137.23 |
| 807494400000 | 138.38 |
| 807753600000 | 137.87 |
| 807840000000 | 137.27 |
| 807926400000 | 137.07 |
| 808012800000 | 136.87 |
| 808099200000 | 136.11 |
| 808358400000 | 135.26 |
| 808444800000 | 136.28 |
| 808531200000 | 137.4 |
| 808617600000 | 137.96 |
| 808704000000 | 139.62 |
| 808963200000 | 140.84 |
| 809049600000 | 139.74 |
| 809136000000 | 139.14 |
| 809222400000 | 138.55 |
| 809308800000 | 138.51 |
| 809568000000 | 137.23 |
| 809654400000 | 136.78 |
| 809740800000 | 136.98 |
| 809827200000 | 135.45 |
| 809913600000 | 136.3 |
| 810172800000 | 137.06 |
| 810259200000 | 137.59 |
| 810345600000 | 137.99 |
| 810432000000 | 137.12 |
| 810518400000 | 137.33 |
| 810777600000 | 137.31 |
| 810864000000 | 136.89 |
| 810950400000 | 138.97 |
| 811036800000 | 138.22 |
| 811123200000 | 138.85 |
| 811382400000 | 137.89 |
| 811468800000 | 138.97 |
| 811555200000 | 138.54 |
| 811641600000 | 138.58 |
| 811728000000 | 135.68 |
| 811987200000 | 136.27 |
| 812073600000 | 136.93 |
| 812160000000 | 136.01 |
| 812246400000 | 135.19 |
| 812332800000 | 137.4 |
| 812592000000 | 137.38 |
| 812678400000 | 137.76 |
| 812764800000 | 138.95 |
| 812851200000 | 139.77 |
| 812937600000 | 139.24 |
| 813196800000 | 136.91 |
| 813283200000 | 136.33 |
| 813369600000 | 137.98 |
| 813456000000 | 138.3 |
| 813542400000 | 139.87 |
| 813801600000 | 138.97 |
| 813888000000 | 139.06 |
| 813974400000 | 139.27 |
| 814060800000 | 137.09 |
| 814147200000 | 135.35 |
| 814406400000 | 133.7 |
| 814492800000 | 134 |
| 814579200000 | 135.54 |
| 814665600000 | 133.32 |
| 814752000000 | 132.5 |
| 815011200000 | 134.39 |
| 815097600000 | 134.03 |
| 815184000000 | 134.12 |
| 815270400000 | 136.38 |
| 815356800000 | 135.94 |
| 815616000000 | 136.68 |
| 815702400000 | 136.6 |
| 815788800000 | 137.91 |
| 815875200000 | 136.99 |
| 815961600000 | 135.69 |
| 816220800000 | 134.61 |
| 816307200000 | 134.45 |
| 816393600000 | 134.48 |
| 816480000000 | 135.33 |
| 816566400000 | 134.73 |
| 816825600000 | 135.96 |
| 816912000000 | 136.44 |
| 816998400000 | 138.37 |
| 817084800000 | 137.76 |
| 817171200000 | 137.67 |
| 817430400000 | 138.12 |
| 817516800000 | 136.84 |
| 817603200000 | 135.86 |
| 817689600000 | 136.14 |
| 817776000000 | 136.3 |
| 818035200000 | 134.68 |
| 818121600000 | 136.5 |
| 818208000000 | 138.13 |
| 818294400000 | 137.28 |
| 818380800000 | 137.03 |
| 818640000000 | 137.89 |
| 818726400000 | 138.57 |
| 818812800000 | 139.36 |
| 818899200000 | 140.27 |
| 818985600000 | 138.81 |
| 819244800000 | 137.56 |
| 819331200000 | 137.05 |
| 819417600000 | 138.24 |
| 819504000000 | 139.43 |
| 819590400000 | 141.29 |
| 819849600000 | 141.49 |
| 819936000000 | 142.6 |
| 820022400000 | 142.73 |
| 820108800000 | 141.32 |
| 820195200000 | 142.04 |
| 820540800000 | 142.09 |
| 820627200000 | 143.59 |
| 820713600000 | 143.38 |
| 820800000000 | 142.82 |
| 821059200000 | 142.58 |
| 821145600000 | 142.17 |
| 821232000000 | 141.36 |
| 821318400000 | 141.02 |
| 821404800000 | 142.24 |
| 821664000000 | 142.98 |
| 821750400000 | 145.27 |
| 821836800000 | 145.33 |
| 821923200000 | 146.71 |
| 822009600000 | 147.37 |
| 822268800000 | 147.86 |
| 822355200000 | 147.68 |
| 822441600000 | 148.79 |
| 822528000000 | 147.53 |
| 822614400000 | 148.12 |
| 822873600000 | 148.36 |
| 822960000000 | 150.03 |
| 823046400000 | 150.6 |
| 823132800000 | 150.82 |
| 823219200000 | 151.39 |
| 823478400000 | 149.86 |
| 823564800000 | 150.39 |
| 823651200000 | 149.48 |
| 823737600000 | 147.66 |
| 823824000000 | 147.63 |
| 824083200000 | 147.88 |
| 824169600000 | 149.27 |
| 824256000000 | 149.21 |
| 824342400000 | 149.52 |
| 824428800000 | 149.44 |
| 824688000000 | 147.42 |
| 824774400000 | 146.04 |
| 824860800000 | 146.69 |
| 824947200000 | 148.78 |
| 825033600000 | 149.2 |
| 825292800000 | 148.59 |
| 825379200000 | 148.61 |
| 825465600000 | 151.08 |
| 825552000000 | 150.68 |
| 825638400000 | 150.98 |
| 825897600000 | 151.55 |
| 825984000000 | 149.5 |
| 826070400000 | 149.45 |
| 826156800000 | 149.91 |
| 826243200000 | 147.9 |
| 826502400000 | 147.25 |
| 826588800000 | 146.04 |
| 826675200000 | 143.66 |
| 826761600000 | 145.14 |
| 826848000000 | 143.27 |
| 827107200000 | 143.22 |
| 827193600000 | 143.13 |
| 827280000000 | 143.99 |
| 827366400000 | 144.62 |
| 827452800000 | 145.38 |
| 827712000000 | 144.65 |
| 827798400000 | 144.94 |
| 827884800000 | 146.35 |
| 827971200000 | 146.09 |
| 828057600000 | 146.94 |
| 828316800000 | 147.14 |
| 828403200000 | 147.68 |
| 828489600000 | 146.48 |
| 828576000000 | 149.02 |
| 828662400000 | 148.87 |
| 828921600000 | 149.05 |
| 829008000000 | 148.92 |
| 829094400000 | 148.61 |
| 829180800000 | 146.95 |
| 829267200000 | 147.33 |
| 829526400000 | 147.73 |
| 829612800000 | 150.65 |
| 829699200000 | 150.03 |
| 829785600000 | 150.45 |
| 829872000000 | 151.33 |
| 830131200000 | 152.9 |
| 830217600000 | 153.35 |
| 830304000000 | 153.93 |
| 830390400000 | 153.46 |
| 830476800000 | 153.37 |
| 830736000000 | 152.35 |
| 830822400000 | 154.11 |
| 830908800000 | 153.93 |
| 830995200000 | 153.22 |
| 831081600000 | 152.12 |
| 831340800000 | 151.63 |
| 831427200000 | 150.29 |
| 831513600000 | 150.07 |
| 831600000000 | 149.47 |
| 831686400000 | 150.9 |
| 831945600000 | 150.96 |
| 832032000000 | 151.53 |
| 832118400000 | 151.53 |
| 832204800000 | 151.47 |
| 832291200000 | 152.41 |
| 832550400000 | 152.42 |
| 832636800000 | 153.16 |
| 832723200000 | 152.19 |
| 832809600000 | 152.51 |
| 832896000000 | 154.38 |
| 833155200000 | 154.27 |
| 833241600000 | 154.25 |
| 833328000000 | 154.68 |
| 833414400000 | 153.7 |
| 833500800000 | 155.07 |
| 833760000000 | 154.56 |
| 833846400000 | 156.4 |
| 833932800000 | 156.92 |
| 834019200000 | 155.41 |
| 834105600000 | 153 |
| 834364800000 | 155.24 |
| 834451200000 | 156.02 |
| 834537600000 | 156.85 |
| 834624000000 | 156.33 |
| 834710400000 | 155.07 |
| 834969600000 | 156.31 |
| 835056000000 | 156.33 |
| 835142400000 | 157 |
| 835228800000 | 156.11 |
| 835315200000 | 156 |
| 835574400000 | 156.28 |
| 835660800000 | 155.83 |
| 835747200000 | 156.07 |
| 835833600000 | 154.37 |
| 835920000000 | 156.6 |
| 836179200000 | 157.81 |
| 836265600000 | 157.71 |
| 836352000000 | 157.57 |
| 836438400000 | 158.92 |
| 836524800000 | 157.48 |
| 836784000000 | 156.49 |
| 836870400000 | 156.57 |
| 836956800000 | 156.6 |
| 837043200000 | 154.84 |
| 837129600000 | 152.97 |
| 837388800000 | 152.46 |
| 837475200000 | 149.05 |
| 837561600000 | 150.83 |
| 837648000000 | 151.86 |
| 837734400000 | 150.92 |
| 837993600000 | 148.68 |
| 838080000000 | 149.73 |
| 838166400000 | 147.81 |
| 838252800000 | 149.16 |
| 838339200000 | 147.98 |
| 838598400000 | 147.63 |
| 838684800000 | 147.31 |
| 838771200000 | 150.02 |
| 838857600000 | 150.59 |
| 838944000000 | 151.52 |
| 839203200000 | 151.08 |
| 839289600000 | 151.11 |
| 839376000000 | 151.83 |
| 839462400000 | 151.65 |
| 839548800000 | 151.17 |
| 839808000000 | 147.41 |
| 839894400000 | 147.63 |
| 839980800000 | 148.34 |
| 840067200000 | 148.02 |
| 840153600000 | 148.51 |
| 840412800000 | 147.03 |
| 840499200000 | 147.76 |
| 840585600000 | 147.13 |
| 840672000000 | 146.26 |
| 840758400000 | 147.19 |
| 841017600000 | 146.75 |
| 841104000000 | 147.38 |
| 841190400000 | 148.15 |
| 841276800000 | 146.38 |
| 841363200000 | 145.19 |
| 841622400000 | 146.66 |
| 841708800000 | 146.25 |
| 841795200000 | 146.7 |
| 841881600000 | 147.29 |
| 841968000000 | 147.29 |
| 842227200000 | 148.1 |
| 842313600000 | 149.64 |
| 842400000000 | 149.19 |
| 842486400000 | 149.98 |
| 842572800000 | 152.62 |
| 842832000000 | 152.36 |
| 842918400000 | 153.56 |
| 843004800000 | 152.64 |
| 843091200000 | 153.62 |
| 843177600000 | 153.25 |
| 843436800000 | 151.78 |
| 843523200000 | 150.69 |
| 843609600000 | 151.4 |
| 843696000000 | 151.58 |
| 843782400000 | 152.37 |
| 844041600000 | 152.66 |
| 844128000000 | 153.37 |
| 844214400000 | 154.79 |
| 844300800000 | 154.68 |
| 844387200000 | 156.13 |
| 844646400000 | 155.74 |
| 844732800000 | 156.48 |
| 844819200000 | 156.1 |
| 844905600000 | 155.46 |
| 844992000000 | 156.99 |
| 845251200000 | 157.09 |
| 845337600000 | 158.21 |
| 845424000000 | 156.26 |
| 845510400000 | 155.82 |
| 845596800000 | 156.18 |
| 845856000000 | 155.35 |
| 845942400000 | 156.02 |
| 846028800000 | 154.12 |
| 846115200000 | 152.99 |
| 846201600000 | 154.93 |
| 846460800000 | 154.24 |
| 846547200000 | 152.67 |
| 846633600000 | 151.5 |
| 846720000000 | 151.61 |
| 846806400000 | 151.68 |
| 847065600000 | 151.13 |
| 847152000000 | 151.97 |
| 847238400000 | 152.49 |
| 847324800000 | 153.71 |
| 847411200000 | 153.68 |
| 847670400000 | 152.11 |
| 847756800000 | 153.47 |
| 847843200000 | 153.35 |
| 847929600000 | 153.21 |
| 848016000000 | 155.1 |
| 848275200000 | 155.7 |
| 848361600000 | 156.22 |
| 848448000000 | 154.92 |
| 848534400000 | 155.01 |
| 848620800000 | 156.84 |
| 848880000000 | 157.36 |
| 848966400000 | 159.12 |
| 849052800000 | 158.94 |
| 849139200000 | 159.87 |
| 849225600000 | 162.09 |
| 849484800000 | 162.71 |
| 849571200000 | 161.91 |
| 849657600000 | 160.82 |
| 849744000000 | 160.79 |
| 849830400000 | 156.25 |
| 850089600000 | 159.81 |
| 850176000000 | 161.97 |
| 850262400000 | 159.7 |
| 850348800000 | 159.99 |
| 850435200000 | 159.29 |
| 850694400000 | 159.5 |
| 850780800000 | 158.5 |
| 850867200000 | 159.85 |
| 850953600000 | 161.94 |
| 851040000000 | 162.72 |
| 851299200000 | 162.59 |
| 851385600000 | 162.74 |
| 851472000000 | 162.58 |
| 851558400000 | 162.89 |
| 851644800000 | 163.16 |
| 851904000000 | 164.19 |
| 851990400000 | 164.6 |
| 852163200000 | 162.17 |
| 852249600000 | 163.37 |
| 852508800000 | 164.97 |
| 852595200000 | 165.52 |
| 852681600000 | 166.69 |
| 852768000000 | 166.19 |
| 852854400000 | 164.29 |
| 853113600000 | 166.25 |
| 853200000000 | 169.82 |
| 853286400000 | 169.94 |
| 853372800000 | 170.86 |
| 853459200000 | 171.26 |
| 853718400000 | 170.17 |
| 853804800000 | 170.55 |
| 853891200000 | 172.69 |
| 853977600000 | 171.02 |
| 854064000000 | 169.69 |
| 854323200000 | 169.9 |
| 854409600000 | 173.14 |
| 854496000000 | 171.76 |
| 854582400000 | 171.47 |
| 854668800000 | 172.07 |
| 854928000000 | 172.31 |
| 855014400000 | 171.54 |
| 855100800000 | 172.66 |
| 855187200000 | 172.76 |
| 855273600000 | 175.49 |
| 855532800000 | 176.01 |
| 855619200000 | 178.04 |
| 855705600000 | 179.2 |
| 855792000000 | 179.3 |
| 855878400000 | 179.94 |
| 856137600000 | 181.18 |
| 856224000000 | 180.48 |
| 856310400000 | 181.97 |
| 856396800000 | 180.71 |
| 856483200000 | 179.58 |
| 856742400000 | 179.7 |
| 856828800000 | 181.86 |
| 856915200000 | 181.41 |
| 857001600000 | 180.28 |
| 857088000000 | 179.4 |
| 857347200000 | 179.63 |
| 857433600000 | 182.08 |
| 857520000000 | 180.46 |
| 857606400000 | 183.42 |
| 857692800000 | 183.39 |
| 857952000000 | 182.87 |
| 858038400000 | 184.05 |
| 858124800000 | 181.79 |
| 858211200000 | 181.89 |
| 858297600000 | 181.56 |
| 858556800000 | 177.9 |
| 858643200000 | 176.42 |
| 858729600000 | 176.38 |
| 858816000000 | 173 |
| 858902400000 | 174.29 |
| 859161600000 | 174.73 |
| 859248000000 | 177.36 |
| 859334400000 | 178.91 |
| 859420800000 | 177.42 |
| 859507200000 | 177.98 |
| 859766400000 | 178.08 |
| 859852800000 | 173.99 |
| 859939200000 | 173.86 |
| 860025600000 | 173.25 |
| 860112000000 | 173.94 |
| 860371200000 | 175.96 |
| 860457600000 | 176.4 |
| 860544000000 | 177.84 |
| 860630400000 | 177.69 |
| 860716800000 | 177.98 |
| 860976000000 | 177.15 |
| 861062400000 | 179.24 |
| 861148800000 | 182.23 |
| 861235200000 | 182.15 |
| 861321600000 | 179.43 |
| 861580800000 | 178.87 |
| 861667200000 | 179.22 |
| 861753600000 | 179.59 |
| 861840000000 | 180.95 |
| 861926400000 | 180.92 |
| 862185600000 | 180.5 |
| 862272000000 | 182.36 |
| 862358400000 | 182.9 |
| 862444800000 | 182.99 |
| 862531200000 | 183.77 |
| 862790400000 | 185.56 |
| 862876800000 | 186.84 |
| 862963200000 | 185.37 |
| 863049600000 | 184.87 |
| 863136000000 | 184.39 |
| 863395200000 | 186.51 |
| 863481600000 | 187.34 |
| 863568000000 | 189.16 |
| 863654400000 | 189.32 |
| 863740800000 | 189.5 |
| 864000000000 | 190.37 |
| 864086400000 | 186.14 |
| 864172800000 | 188.85 |
| 864259200000 | 187.43 |
| 864345600000 | 188.52 |
| 864604800000 | 186.21 |
| 864691200000 | 186.75 |
| 864777600000 | 184.96 |
| 864864000000 | 185.9 |
| 864950400000 | 184.98 |
| 865209600000 | 187.06 |
| 865296000000 | 187.14 |
| 865382400000 | 187.61 |
| 865468800000 | 188.12 |
| 865555200000 | 190.14 |
| 865814400000 | 189.53 |
| 865900800000 | 191.29 |
| 865987200000 | 192.31 |
| 866073600000 | 197.13 |
| 866160000000 | 198.28 |
| 866419200000 | 197.61 |
| 866505600000 | 194.73 |
| 866592000000 | 194.13 |
| 866678400000 | 195.36 |
| 866764800000 | 196.34 |
| 867024000000 | 195.38 |
| 867110400000 | 195.94 |
| 867196800000 | 197.16 |
| 867283200000 | 196.78 |
| 867369600000 | 197.6 |
| 867628800000 | 196.29 |
| 867715200000 | 199.17 |
| 867801600000 | 199.69 |
| 867888000000 | 202.35 |
| 867974400000 | 200.47 |
| 868233600000 | 201.37 |
| 868320000000 | 202.83 |
| 868406400000 | 202.98 |
| 868492800000 | 201.5 |
| 868579200000 | 204.68 |
| 868838400000 | 205.74 |
| 868924800000 | 205.91 |
| 869011200000 | 207.61 |
| 869097600000 | 205.05 |
| 869184000000 | 201.69 |
| 869443200000 | 201.75 |
| 869529600000 | 206.35 |
| 869616000000 | 206.72 |
| 869702400000 | 204.76 |
| 869788800000 | 206.22 |
| 870048000000 | 205.43 |
| 870134400000 | 204.86 |
| 870220800000 | 203.61 |
| 870307200000 | 203.24 |
| 870393600000 | 202.32 |
| 870652800000 | 200.82 |
| 870739200000 | 201.67 |
| 870825600000 | 202.09 |
| 870912000000 | 203.25 |
| 870998400000 | 200.61 |
| 871257600000 | 200.8 |
| 871344000000 | 201.84 |
| 871430400000 | 198.25 |
| 871516800000 | 198.73 |
| 871603200000 | 196.75 |
| 871862400000 | 195.34 |
| 871948800000 | 197.29 |
| 872035200000 | 199.55 |
| 872121600000 | 198.39 |
| 872208000000 | 195.54 |
| 872467200000 | 195.16 |
| 872553600000 | 194.3 |
| 872640000000 | 193.91 |
| 872726400000 | 191.91 |
| 872812800000 | 190.96 |
| 873072000000 | 191.09 |
| 873158400000 | 196.14 |
| 873244800000 | 195.38 |
| 873331200000 | 195.44 |
| 873417600000 | 195.86 |
| 873676800000 | 195.83 |
| 873763200000 | 196.56 |
| 873849600000 | 193.73 |
| 873936000000 | 189.19 |
| 874022400000 | 189.07 |
| 874281600000 | 190.45 |
| 874368000000 | 192.34 |
| 874454400000 | 193.4 |
| 874540800000 | 196.33 |
| 874627200000 | 195.39 |
| 874886400000 | 197.51 |
| 874972800000 | 197.58 |
| 875059200000 | 198.79 |
| 875145600000 | 197.24 |
| 875232000000 | 196.77 |
| 875491200000 | 196.47 |
| 875577600000 | 199.23 |
| 875664000000 | 202.32 |
| 875750400000 | 203.58 |
| 875836800000 | 203.74 |
| 876096000000 | 203.21 |
| 876182400000 | 203.4 |
| 876268800000 | 200.85 |
| 876355200000 | 197.46 |
| 876441600000 | 198.31 |
| 876700800000 | 204.33 |
| 876787200000 | 203.65 |
| 876873600000 | 205.84 |
| 876960000000 | 204.69 |
| 877046400000 | 201.53 |
| 877305600000 | 201.53 |
| 877392000000 | 203.98 |
| 877478400000 | 203.1 |
| 877564800000 | 195.14 |
| 877651200000 | 193.46 |
| 877910400000 | 188.25 |
| 877996800000 | 179.75 |
| 878083200000 | 189.3 |
| 878169600000 | 184.32 |
| 878256000000 | 186.15 |
| 878515200000 | 189.42 |
| 878601600000 | 188.41 |
| 878688000000 | 189.47 |
| 878774400000 | 189.77 |
| 878860800000 | 185.13 |
| 879120000000 | 186.39 |
| 879206400000 | 185.87 |
| 879292800000 | 185.05 |
| 879379200000 | 185.8 |
| 879465600000 | 185.39 |
| 879724800000 | 190.12 |
| 879811200000 | 189.25 |
| 879897600000 | 188.02 |
| 879984000000 | 190.99 |
| 880070400000 | 192.46 |
| 880329600000 | 189.66 |
| 880416000000 | 189.73 |
| 880502400000 | 192.23 |
| 880588800000 | 192.43 |
| 880675200000 | 192.86 |
| 880934400000 | 197.46 |
| 881020800000 | 198.21 |
| 881107200000 | 197.48 |
| 881193600000 | 198.75 |
| 881280000000 | 198.28 |
| 881539200000 | 198.61 |
| 881625600000 | 199.2 |
| 881712000000 | 195.18 |
| 881798400000 | 190.24 |
| 881884800000 | 191.16 |
| 882144000000 | 191.31 |
| 882230400000 | 194.68 |
| 882316800000 | 195.46 |
| 882403200000 | 194.57 |
| 882489600000 | 188.69 |
| 882748800000 | 188.73 |
| 882835200000 | 188.31 |
| 882921600000 | 188.63 |
| 883008000000 | 188.69 |
| 883094400000 | 189.21 |
| 883353600000 | 193.31 |
| 883440000000 | 195.89 |
| 883526400000 | 197.01 |
| 883699200000 | 198.36 |
| 883958400000 | 200.96 |
| 884044800000 | 202.04 |
| 884131200000 | 201.95 |
| 884217600000 | 199.06 |
| 884304000000 | 196.69 |
| 884563200000 | 193.28 |
| 884649600000 | 195.61 |
| 884736000000 | 195.27 |
| 884822400000 | 196.55 |
| 884908800000 | 198.23 |
| 885168000000 | 200.22 |
| 885254400000 | 199.73 |
| 885340800000 | 199.79 |
| 885427200000 | 199.87 |
| 885513600000 | 199.6 |
| 885772800000 | 201.24 |
| 885859200000 | 201.53 |
| 885945600000 | 204.28 |
| 886032000000 | 204.18 |
| 886118400000 | 205.45 |
| 886377600000 | 206.88 |
| 886464000000 | 207.71 |
| 886550400000 | 206.19 |
| 886636800000 | 206.74 |
| 886723200000 | 209.49 |
| 886982400000 | 209.65 |
| 887068800000 | 208.37 |
| 887155200000 | 207.88 |
| 887241600000 | 207.98 |
| 887328000000 | 208.94 |
| 887587200000 | 208.7 |
| 887673600000 | 212.26 |
| 887760000000 | 213.71 |
| 887846400000 | 212.06 |
| 887932800000 | 212.31 |
| 888192000000 | 211.86 |
| 888278400000 | 214.46 |
| 888364800000 | 219.76 |
| 888451200000 | 221.26 |
| 888537600000 | 221.71 |
| 888796800000 | 224.99 |
| 888883200000 | 225.06 |
| 888969600000 | 224.29 |
| 889056000000 | 222.61 |
| 889142400000 | 227.72 |
| 889401600000 | 228.65 |
| 889488000000 | 230.21 |
| 889574400000 | 230.35 |
| 889660800000 | 229.01 |
| 889747200000 | 230.66 |
| 890006400000 | 231.16 |
| 890092800000 | 234.76 |
| 890179200000 | 235.92 |
| 890265600000 | 236.92 |
| 890352000000 | 236.1 |
| 890611200000 | 234.4 |
| 890697600000 | 237.77 |
| 890784000000 | 237.23 |
| 890870400000 | 234.75 |
| 890956800000 | 235.42 |
| 891216000000 | 236.14 |
| 891302400000 | 236.5 |
| 891388800000 | 237.44 |
| 891475200000 | 237.11 |
| 891561600000 | 233.45 |
| 891820800000 | 238.3 |
| 891907200000 | 236.38 |
| 891993600000 | 234.5 |
| 892080000000 | 237.12 |
| 892512000000 | 236.94 |
| 892598400000 | 237.51 |
| 892684800000 | 236.63 |
| 892771200000 | 236.73 |
| 893030400000 | 238.26 |
| 893116800000 | 237.28 |
| 893203200000 | 234.6 |
| 893289600000 | 232.2 |
| 893376000000 | 230.48 |
| 893635200000 | 225.29 |
| 893721600000 | 229.08 |
| 893808000000 | 229.06 |
| 893894400000 | 232.84 |
| 894240000000 | 235.75 |
| 894326400000 | 235.45 |
| 894412800000 | 234.71 |
| 894499200000 | 232.33 |
| 894585600000 | 233.27 |
| 894844800000 | 237.47 |
| 894931200000 | 236.96 |
| 895017600000 | 238.42 |
| 895104000000 | 236.46 |
| 895190400000 | 235.15 |
| 895449600000 | 231.62 |
| 895536000000 | 233.73 |
| 895622400000 | 234.32 |
| 895795200000 | 237.41 |
| 896054400000 | 238.77 |
| 896140800000 | 239.48 |
| 896227200000 | 236.2 |
| 896313600000 | 236.34 |
| 896400000000 | 237.17 |
| 896745600000 | 238.94 |
| 896832000000 | 243.28 |
| 896918400000 | 243.81 |
| 897004800000 | 245.02 |
| 897264000000 | 247.83 |
| 897350400000 | 248.09 |
| 897436800000 | 247.3 |
| 897523200000 | 243.2 |
| 897609600000 | 237.82 |
| 897868800000 | 234.03 |
| 897955200000 | 233.71 |
| 898041600000 | 236.68 |
| 898128000000 | 236.53 |
| 898214400000 | 233.62 |
| 898473600000 | 232.89 |
| 898560000000 | 236.7 |
| 898646400000 | 236.89 |
| 898732800000 | 240.58 |
| 898819200000 | 242.28 |
| 899078400000 | 243.67 |
| 899164800000 | 240.86 |
| 899251200000 | 245.62 |
| 899337600000 | 242.78 |
| 899424000000 | 247.59 |
| 899683200000 | 248.25 |
| 899769600000 | 244.13 |
| 899856000000 | 245.38 |
| 899942400000 | 243.11 |
| 900028800000 | 241.36 |
| 900288000000 | 242.49 |
| 900374400000 | 245.32 |
| 900460800000 | 248.68 |
| 900547200000 | 250.07 |
| 900633600000 | 252.42 |
| 900892800000 | 251.67 |
| 900979200000 | 250.56 |
| 901065600000 | 247.86 |
| 901152000000 | 247.95 |
| 901238400000 | 244.78 |
| 901497600000 | 241.17 |
| 901584000000 | 241.89 |
| 901670400000 | 241.12 |
| 901756800000 | 242.76 |
| 901843200000 | 242.77 |
| 902102400000 | 241.09 |
| 902188800000 | 238.56 |
| 902275200000 | 233.16 |
| 902361600000 | 233.1 |
| 902448000000 | 235.49 |
| 902707200000 | 230.99 |
| 902793600000 | 224.8 |
| 902880000000 | 228.96 |
| 902966400000 | 226.82 |
| 903052800000 | 229.35 |
| 903312000000 | 231.37 |
| 903398400000 | 238.45 |
| 903484800000 | 238.42 |
| 903571200000 | 237.55 |
| 903657600000 | 229.41 |
| 903916800000 | 228.16 |
| 904003200000 | 231.78 |
| 904089600000 | 226.97 |
| 904176000000 | 217.06 |
| 904262400000 | 213.59 |
| 904521600000 | 211.95 |
| 904608000000 | 208.49 |
| 904694400000 | 213.02 |
| 904780800000 | 208.53 |
| 904867200000 | 210.05 |
| 905126400000 | 211.15 |
| 905212800000 | 218.7 |
| 905299200000 | 219.05 |
| 905385600000 | 210.43 |
| 905472000000 | 207.89 |
| 905731200000 | 210.71 |
| 905817600000 | 207.74 |
| 905904000000 | 209.65 |
| 905990400000 | 204.26 |
| 906076800000 | 198.65 |
| 906336000000 | 191.24 |
| 906422400000 | 194.57 |
| 906508800000 | 199.7 |
| 906595200000 | 200.98 |
| 906681600000 | 198.33 |
| 906940800000 | 201.81 |
| 907027200000 | 200.7 |
| 907113600000 | 193.25 |
| 907200000000 | 185.35 |
| 907286400000 | 189.2 |
| 907545600000 | 182.65 |
| 907632000000 | 190.48 |
| 907718400000 | 189.51 |
| 907804800000 | 180.04 |
| 907891200000 | 185.41 |
| 908150400000 | 193.21 |
| 908236800000 | 195.87 |
| 908323200000 | 199.2 |
| 908409600000 | 201.28 |
| 908496000000 | 203.43 |
| 908755200000 | 205.23 |
| 908841600000 | 210.81 |
| 908928000000 | 207.78 |
| 909014400000 | 205.06 |
| 909100800000 | 206.44 |
| 909360000000 | 208.21 |
| 909446400000 | 211.93 |
| 909532800000 | 211.16 |
| 909619200000 | 210.84 |
| 909705600000 | 215.88 |
| 909964800000 | 215.38 |
| 910051200000 | 213.88 |
| 910137600000 | 217.17 |
| 910224000000 | 214.38 |
| 910310400000 | 214.36 |
| 910569600000 | 215.08 |
| 910656000000 | 213.31 |
| 910742400000 | 215.53 |
| 910828800000 | 214.11 |
| 910915200000 | 211.03 |
| 911174400000 | 212.95 |
| 911260800000 | 211.02 |
| 911347200000 | 212.62 |
| 911433600000 | 217.81 |
| 911520000000 | 221.99 |
| 911779200000 | 223.48 |
| 911865600000 | 224.09 |
| 911952000000 | 226.7 |
| 912038400000 | 227.77 |
| 912124800000 | 231.03 |
| 912384000000 | 227.45 |
| 912470400000 | 219.22 |
| 912556800000 | 217.23 |
| 912643200000 | 221.84 |
| 912729600000 | 223.55 |
| 912988800000 | 225.98 |
| 913075200000 | 225.87 |
| 913161600000 | 225.59 |
| 913248000000 | 225.46 |
| 913334400000 | 222.97 |
| 913593600000 | 220.45 |
| 913680000000 | 221.28 |
| 913766400000 | 224.49 |
| 913852800000 | 228.77 |
| 913939200000 | 226.47 |
| 914198400000 | 232.54 |
| 914284800000 | 229.47 |
| 914371200000 | 231.7 |
| 914803200000 | 234.18 |
| 914889600000 | 235.94 |
| 914976000000 | 235.8 |
| 915408000000 | 243.96 |
| 915494400000 | 246.16 |
| 915580800000 | 246.46 |
| 915667200000 | 241.09 |
| 915753600000 | 241 |
| 916012800000 | 244.32 |
| 916099200000 | 241.03 |
| 916185600000 | 234.22 |
| 916272000000 | 237.82 |
| 916358400000 | 243.28 |
| 916617600000 | 243.92 |
| 916704000000 | 240.8 |
| 916790400000 | 243.03 |
| 916876800000 | 239.21 |
| 916963200000 | 231.41 |
| 917222400000 | 232.51 |
| 917308800000 | 239.01 |
| 917395200000 | 239.09 |
| 917481600000 | 242.68 |
| 917568000000 | 244.28 |
| 917827200000 | 244.03 |
| 917913600000 | 245.02 |
| 918000000000 | 242.94 |
| 918086400000 | 245.68 |
| 918172800000 | 242.86 |
| 918432000000 | 245.55 |
| 918518400000 | 243.08 |
| 918604800000 | 240.77 |
| 918691200000 | 241.47 |
| 918777600000 | 242.29 |
| 919036800000 | 244 |
| 919123200000 | 245.84 |
| 919209600000 | 241.38 |
| 919296000000 | 242.2 |
| 919382400000 | 245.92 |
| 919641600000 | 246.27 |
| 919728000000 | 248.48 |
| 919814400000 | 248.68 |
| 919900800000 | 243.67 |
| 919987200000 | 240.06 |
| 920246400000 | 239.24 |
| 920332800000 | 241.33 |
| 920419200000 | 239.63 |
| 920505600000 | 240.82 |
| 920592000000 | 246.05 |
| 920851200000 | 244.79 |
| 920937600000 | 243.44 |
| 921024000000 | 239.28 |
| 921110400000 | 241.34 |
| 921196800000 | 242.79 |
| 921456000000 | 241.33 |
| 921542400000 | 241.41 |
| 921628800000 | 241.33 |
| 921715200000 | 242.57 |
| 921801600000 | 246.78 |
| 922060800000 | 246.32 |
| 922147200000 | 242.56 |
| 922233600000 | 240.36 |
| 922320000000 | 244.73 |
| 922406400000 | 242.64 |
| 922665600000 | 243.37 |
| 922752000000 | 243.92 |
| 922838400000 | 245.4 |
| 922924800000 | 246.23 |
| 923356800000 | 247.55 |
| 923443200000 | 247.69 |
| 923529600000 | 253.08 |
| 923616000000 | 254.01 |
| 923875200000 | 250.82 |
| 923961600000 | 252.87 |
| 924048000000 | 251.87 |
| 924134400000 | 249.51 |
| 924220800000 | 243.32 |
| 924480000000 | 251.06 |
| 924566400000 | 246.62 |
| 924652800000 | 248.36 |
| 924739200000 | 247.92 |
| 924825600000 | 247.68 |
| 925084800000 | 247.94 |
| 925171200000 | 253.6 |
| 925257600000 | 254.03 |
| 925344000000 | 256.88 |
| 925430400000 | 257.05 |
| 925689600000 | 259.26 |
| 925776000000 | 258.23 |
| 925862400000 | 257.78 |
| 925948800000 | 255.38 |
| 926035200000 | 253.6 |
| 926294400000 | 253.45 |
| 926380800000 | 256.9 |
| 926467200000 | 256.46 |
| 926553600000 | 259.45 |
| 926640000000 | 253.01 |
| 926899200000 | 249.73 |
| 926985600000 | 250.07 |
| 927072000000 | 253.56 |
| 927158400000 | 255.05 |
| 927244800000 | 256.48 |
| 927590400000 | 253.65 |
| 927676800000 | 256.71 |
| 927763200000 | 254.6 |
| 927849600000 | 254.54 |
| 928108800000 | 256.13 |
| 928195200000 | 257.71 |
| 928281600000 | 261.85 |
| 928368000000 | 263.6 |
| 928454400000 | 265.43 |
| 928713600000 | 268.95 |
| 928800000000 | 265.97 |
| 928886400000 | 265.67 |
| 928972800000 | 262.78 |
| 929059200000 | 262.71 |
| 929318400000 | 262.93 |
| 929404800000 | 262.6 |
| 929491200000 | 266.56 |
| 929577600000 | 268.02 |
| 929664000000 | 270.95 |
| 929923200000 | 272.53 |
| 930009600000 | 273.13 |
| 930096000000 | 271.08 |
| 930182400000 | 267.38 |
| 930268800000 | 267.67 |
| 930528000000 | 271.76 |
| 930614400000 | 270.99 |
| 930700800000 | 272.08 |
| 930787200000 | 275.97 |
| 930873600000 | 275.46 |
| 931132800000 | 278.28 |
| 931219200000 | 275.76 |
| 931305600000 | 274.75 |
| 931392000000 | 272.06 |
| 931478400000 | 274.56 |
| 931737600000 | 273.5 |
| 931824000000 | 268.8 |
| 931910400000 | 270.04 |
| 931996800000 | 272.88 |
| 932083200000 | 271.46 |
| 932342400000 | 268.48 |
| 932428800000 | 265.38 |
| 932515200000 | 263.32 |
| 932601600000 | 263.69 |
| 932688000000 | 265.1 |
| 932947200000 | 260.45 |
| 933033600000 | 261.72 |
| 933120000000 | 262.48 |
| 933206400000 | 257.39 |
| 933292800000 | 260.99 |
| 933552000000 | 260.6 |
| 933638400000 | 258.38 |
| 933724800000 | 258.44 |
| 933811200000 | 254.53 |
| 933897600000 | 254.27 |
| 934156800000 | 257.2 |
| 934243200000 | 253.17 |
| 934329600000 | 256.02 |
| 934416000000 | 259.47 |
| 934502400000 | 262.97 |
| 934761600000 | 263.97 |
| 934848000000 | 264.07 |
| 934934400000 | 263.24 |
| 935020800000 | 259 |
| 935107200000 | 260.14 |
| 935366400000 | 263.42 |
| 935452800000 | 262.75 |
| 935539200000 | 264.26 |
| 935625600000 | 267.05 |
| 935712000000 | 267.37 |
| 935971200000 | 267.94 |
| 936057600000 | 261.7 |
| 936144000000 | 263.92 |
| 936230400000 | 259.67 |
| 936316800000 | 265.59 |
| 936576000000 | 266.12 |
| 936662400000 | 267.25 |
| 936748800000 | 267.81 |
| 936835200000 | 267.09 |
| 936921600000 | 265.9 |
| 937180800000 | 264.5 |
| 937267200000 | 262.52 |
| 937353600000 | 262.85 |
| 937440000000 | 261.13 |
| 937526400000 | 260.89 |
| 937785600000 | 261.39 |
| 937872000000 | 259.28 |
| 937958400000 | 256.37 |
| 938044800000 | 256.62 |
| 938131200000 | 252.52 |
| 938390400000 | 255.81 |
| 938476800000 | 254.76 |
| 938563200000 | 253.65 |
| 938649600000 | 254.99 |
| 938736000000 | 253.54 |
| 938995200000 | 258.4 |
| 939081600000 | 260.27 |
| 939168000000 | 260.33 |
| 939254400000 | 261.83 |
| 939340800000 | 261.36 |
| 939600000000 | 261.36 |
| 939686400000 | 256.53 |
| 939772800000 | 252.86 |
| 939859200000 | 251.07 |
| 939945600000 | 246.98 |
| 940204800000 | 244.64 |
| 940291200000 | 247.91 |
| 940377600000 | 248.08 |
| 940464000000 | 244.47 |
| 940550400000 | 242.02 |
| 940809600000 | 242.2 |
| 940896000000 | 243.97 |
| 940982400000 | 242.68 |
| 941068800000 | 244.4 |
| 941155200000 | 248.44 |
| 941414400000 | 249.09 |
| 941500800000 | 249.38 |
| 941587200000 | 252.21 |
| 941673600000 | 251.78 |
| 941760000000 | 254.14 |
| 942019200000 | 252.87 |
| 942105600000 | 252.57 |
| 942192000000 | 252.81 |
| 942278400000 | 253.18 |
| 942364800000 | 253.09 |
| 942624000000 | 252.42 |
| 942710400000 | 252.47 |
| 942796800000 | 251.38 |
| 942883200000 | 254.4 |
| 942969600000 | 254.82 |
| 943228800000 | 250.56 |
| 943315200000 | 252.87 |
| 943401600000 | 253.55 |
| 943488000000 | 256.77 |
| 943574400000 | 256.36 |
| 943833600000 | 255.64 |
| 943920000000 | 258.58 |
| 944006400000 | 259.44 |
| 944092800000 | 259.84 |
| 944179200000 | 262.66 |
| 944438400000 | 261.68 |
| 944524800000 | 263.84 |
| 944611200000 | 258.26 |
| 944697600000 | 262.82 |
| 944784000000 | 260.91 |
| 945043200000 | 261.52 |
| 945129600000 | 261.18 |
| 945216000000 | 261.85 |
| 945302400000 | 259.09 |
| 945388800000 | 264.88 |
| 945648000000 | 262.45 |
| 945734400000 | 263.09 |
| 945820800000 | 268.19 |
| 945907200000 | 274.89 |
| 945993600000 | 276.54 |
| 946252800000 | 276.84 |
| 946339200000 | 278.94 |
| 946425600000 | 280.21 |
| 946512000000 | 286.06 |
| 946857600000 | 284.23 |
| 946944000000 | 268.73 |
| 947030400000 | 263.42 |
| 947116800000 | 267.24 |
| 947203200000 | 272.18 |
| 947462400000 | 277.36 |
| 947548800000 | 274.39 |
| 947635200000 | 272.99 |
| 947721600000 | 278.52 |
| 947808000000 | 285.39 |
| 948067200000 | 285.05 |
| 948153600000 | 277.31 |
| 948240000000 | 274.06 |
| 948326400000 | 272.34 |
| 948412800000 | 270.36 |
| 948672000000 | 268.02 |
| 948758400000 | 265.34 |
| 948844800000 | 263.84 |
| 948931200000 | 263.38 |
| 949017600000 | 264.1 |
| 949276800000 | 258.45 |
| 949363200000 | 261.67 |
| 949449600000 | 264.98 |
| 949536000000 | 268.21 |
| 949622400000 | 268.23 |
| 949881600000 | 269.07 |
| 949968000000 | 266.72 |
| 950054400000 | 261.04 |
| 950140800000 | 259.04 |
| 950227200000 | 259.47 |
| 950486400000 | 258.34 |
| 950572800000 | 254.81 |
| 950659200000 | 256.85 |
| 950745600000 | 257.63 |
| 950832000000 | 253.4 |
| 951091200000 | 250.82 |
| 951177600000 | 246.07 |
| 951264000000 | 246.83 |
| 951350400000 | 249.13 |
| 951436800000 | 254.79 |
| 951696000000 | 254.39 |
| 951782400000 | 254.99 |
| 951868800000 | 257.34 |
| 951955200000 | 255.03 |
| 952041600000 | 250.5 |
| 952300800000 | 247.67 |
| 952387200000 | 245.34 |
| 952473600000 | 241.56 |
| 952560000000 | 244.14 |
| 952646400000 | 248.77 |
| 952905600000 | 249.18 |
| 952992000000 | 254.75 |
| 953078400000 | 256.91 |
| 953164800000 | 263.62 |
| 953251200000 | 263.48 |
| 953510400000 | 264.6 |
| 953596800000 | 261.84 |
| 953683200000 | 263.51 |
| 953769600000 | 263.23 |
| 953856000000 | 267.12 |
| 954115200000 | 270.89 |
| 954201600000 | 272.27 |
| 954288000000 | 273.65 |
| 954374400000 | 264.21 |
| 954460800000 | 266.94 |
| 954720000000 | 262.74 |
| 954806400000 | 266.18 |
| 954892800000 | 261.2 |
| 954979200000 | 267.55 |
| 955065600000 | 270.66 |
| 955324800000 | 268.36 |
| 955411200000 | 263.78 |
| 955497600000 | 264.71 |
| 955584000000 | 263.56 |
| 955670400000 | 259.61 |
| 955929600000 | 259.51 |
| 956016000000 | 264.11 |
| 956102400000 | 268.13 |
| 956188800000 | 271.16 |
| 956620800000 | 274.67 |
| 956707200000 | 278.76 |
| 956793600000 | 274.38 |
| 956880000000 | 282.7 |
| 957225600000 | 286.24 |
| 957312000000 | 284.6 |
| 957398400000 | 283.5 |
| 957484800000 | 286.23 |
| 957744000000 | 286.48 |
| 957830400000 | 283.17 |
| 957916800000 | 278.93 |
| 958003200000 | 282.87 |
| 958089600000 | 286.68 |
| 958348800000 | 285.48 |
| 958435200000 | 291.35 |
| 958521600000 | 288.67 |
| 958608000000 | 289.1 |
| 958694400000 | 282.13 |
| 958953600000 | 276.54 |
| 959040000000 | 278.01 |
| 959126400000 | 276.47 |
| 959212800000 | 278.28 |
| 959299200000 | 276.62 |
| 959558400000 | 278.33 |
| 959644800000 | 277.9 |
| 959731200000 | 279.23 |
| 959817600000 | 282.39 |
| 959904000000 | 288.99 |
| 960163200000 | 287.9 |
| 960249600000 | 288.68 |
| 960336000000 | 289.51 |
| 960422400000 | 289.86 |
| 960508800000 | 288.22 |
| 960768000000 | 287.68 |
| 960854400000 | 287.47 |
| 960940800000 | 292.99 |
| 961027200000 | 291.03 |
| 961113600000 | 290.22 |
| 961372800000 | 291.89 |
| 961459200000 | 297.01 |
| 961545600000 | 297.51 |
| 961632000000 | 297.75 |
| 961718400000 | 299.22 |
| 961977600000 | 301.6 |
| 962064000000 | 300.56 |
| 962150400000 | 301.27 |
| 962236800000 | 294.56 |
| 962323200000 | 296.76 |
| 962582400000 | 295.25 |
| 962668800000 | 294.51 |
| 962755200000 | 294.97 |
| 962841600000 | 294.32 |
| 962928000000 | 301.07 |
| 963187200000 | 300.16 |
| 963273600000 | 299.84 |
| 963360000000 | 303.05 |
| 963446400000 | 304.62 |
| 963532800000 | 305.18 |
| 963792000000 | 307.81 |
| 963878400000 | 301.36 |
| 963964800000 | 301.74 |
| 964051200000 | 303.37 |
| 964137600000 | 300.98 |
| 964396800000 | 303.05 |
| 964483200000 | 304.11 |
| 964569600000 | 302.77 |
| 964656000000 | 300.07 |
| 964742400000 | 294.83 |
| 965001600000 | 303.4 |
| 965088000000 | 305.37 |
| 965174400000 | 305.57 |
| 965260800000 | 300.03 |
| 965347200000 | 301.95 |
| 965606400000 | 305.77 |
| 965692800000 | 306.08 |
| 965779200000 | 310.2 |
| 965865600000 | 308.09 |
| 965952000000 | 306.48 |
| 966211200000 | 309.66 |
| 966297600000 | 310.23 |
| 966384000000 | 313.93 |
| 966470400000 | 311.71 |
| 966556800000 | 311.92 |
| 966816000000 | 310.8 |
| 966902400000 | 311.51 |
| 966988800000 | 309.19 |
| 967075200000 | 307.75 |
| 967161600000 | 311.69 |
| 967420800000 | 313.93 |
| 967507200000 | 309.96 |
| 967593600000 | 307.06 |
| 967680000000 | 307.31 |
| 967766400000 | 311.5 |
| 968025600000 | 312.03 |
| 968112000000 | 311.78 |
| 968198400000 | 306.76 |
| 968284800000 | 306.11 |
| 968371200000 | 302.57 |
| 968630400000 | 299.86 |
| 968716800000 | 302 |
| 968803200000 | 301.05 |
| 968889600000 | 303.89 |
| 968976000000 | 301.82 |
| 969235200000 | 298.29 |
| 969321600000 | 300.61 |
| 969408000000 | 300.42 |
| 969494400000 | 295.17 |
| 969580800000 | 290.91 |
| 969840000000 | 294.79 |
| 969926400000 | 293.62 |
| 970012800000 | 295.42 |
| 970099200000 | 294.56 |
| 970185600000 | 298.44 |
| 970444800000 | 299.43 |
| 970531200000 | 299.3 |
| 970617600000 | 294.25 |
| 970704000000 | 293.67 |
| 970790400000 | 287.22 |
| 971049600000 | 281.5 |
| 971136000000 | 282.69 |
| 971222400000 | 277.35 |
| 971308800000 | 282.63 |
| 971395200000 | 284.35 |
| 971654400000 | 287.65 |
| 971740800000 | 283.98 |
| 971827200000 | 278.54 |
| 971913600000 | 284.5 |
| 972000000000 | 289.28 |
| 972259200000 | 290.18 |
| 972345600000 | 295.82 |
| 972432000000 | 290.69 |
| 972518400000 | 289.21 |
| 972604800000 | 291.62 |
| 972864000000 | 291.62 |
| 972950400000 | 295.5 |
| 973036800000 | 297.4 |
| 973123200000 | 298.35 |
| 973209600000 | 299.81 |
| 973468800000 | 298.8 |
| 973555200000 | 295.42 |
| 973641600000 | 297.07 |
| 973728000000 | 291.27 |
| 973814400000 | 285.45 |
| 974073600000 | 280.03 |
| 974160000000 | 287.62 |
| 974246400000 | 290.57 |
| 974332800000 | 288.99 |
| 974419200000 | 285.3 |
| 974678400000 | 280.52 |
| 974764800000 | 284.84 |
| 974851200000 | 275.07 |
| 974937600000 | 276.16 |
| 975024000000 | 284.55 |
| 975283200000 | 288.71 |
| 975369600000 | 283 |
| 975456000000 | 285.12 |
| 975542400000 | 275.36 |
| 975628800000 | 275.84 |
| 975888000000 | 270.47 |
| 975974400000 | 278.97 |
| 976060800000 | 281.26 |
| 976147200000 | 277.7 |
| 976233600000 | 280.99 |
| 976492800000 | 287.71 |
| 976579200000 | 283.77 |
| 976665600000 | 277.98 |
| 976752000000 | 273.14 |
| 976838400000 | 266.32 |
| 977097600000 | 270.77 |
| 977184000000 | 272.08 |
| 977270400000 | 259.75 |
| 977356800000 | 255.92 |
| 977443200000 | 259.35 |
| 977875200000 | 264.97 |
| 977961600000 | 266.87 |
| 978048000000 | 268.83 |
| 978393600000 | 264.7 |
| 978480000000 | 255.47 |
| 978566400000 | 260.9 |
| 978652800000 | 261.29 |
| 978912000000 | 261.06 |
| 978998400000 | 262.09 |
| 979084800000 | 260.93 |
| 979171200000 | 264.11 |
| 979257600000 | 267.84 |
| 979516800000 | 267.76 |
| 979603200000 | 263.24 |
| 979689600000 | 271.57 |
| 979776000000 | 272.02 |
| 979862400000 | 272.75 |
| 980121600000 | 271.12 |
| 980208000000 | 271.89 |
| 980294400000 | 271.66 |
| 980380800000 | 270.07 |
| 980467200000 | 266.8 |
| 980726400000 | 268.74 |
| 980812800000 | 269.24 |
| 980899200000 | 271.07 |
| 980985600000 | 268.33 |
| 981072000000 | 265.61 |
| 981331200000 | 263.84 |
| 981417600000 | 264.65 |
| 981504000000 | 262.48 |
| 981590400000 | 264.28 |
| 981676800000 | 261.91 |
| 981936000000 | 262.55 |
| 982022400000 | 264.98 |
| 982108800000 | 264.05 |
| 982195200000 | 269.88 |
| 982281600000 | 266.98 |
| 982540800000 | 265.21 |
| 982627200000 | 264.76 |
| 982713600000 | 262.8 |
| 982800000000 | 263.77 |
| 982886400000 | 257.2 |
| 983145600000 | 261.08 |
| 983232000000 | 261.75 |
| 983318400000 | 261.23 |
| 983404800000 | 259.12 |
| 983491200000 | 257.79 |
| 983750400000 | 260.9 |
| 983836800000 | 264.51 |
| 983923200000 | 264.6 |
| 984009600000 | 263.9 |
| 984096000000 | 260.45 |
| 984355200000 | 252.98 |
| 984441600000 | 250.52 |
| 984528000000 | 246.41 |
| 984614400000 | 246.76 |
| 984700800000 | 240.46 |
| 984960000000 | 239.29 |
| 985046400000 | 239.95 |
| 985132800000 | 232.87 |
| 985219200000 | 223.56 |
| 985305600000 | 229.92 |
| 985564800000 | 237.37 |
| 985651200000 | 240.87 |
| 985737600000 | 238.84 |
| 985824000000 | 238.37 |
| 985910400000 | 237.23 |
| 986169600000 | 236.31 |
| 986256000000 | 227.99 |
| 986342400000 | 226.67 |
| 986428800000 | 234.43 |
| 986515200000 | 232.24 |
| 986774400000 | 235.38 |
| 986860800000 | 242.8 |
| 986947200000 | 247.61 |
| 987033600000 | 245.11 |
| 987465600000 | 240.88 |
| 987552000000 | 249.09 |
| 987638400000 | 248.02 |
| 987724800000 | 247.46 |
| 987984000000 | 246.31 |
| 988070400000 | 248.53 |
| 988156800000 | 248.31 |
| 988243200000 | 250.75 |
| 988329600000 | 256.84 |
| 988588800000 | 258.89 |
| 988761600000 | 261.13 |
| 988848000000 | 257.87 |
| 988934400000 | 259.52 |
| 989193600000 | 262.21 |
| 989280000000 | 262.99 |
| 989366400000 | 260.23 |
| 989452800000 | 265.92 |
| 989539200000 | 264.26 |
| 989798400000 | 258.96 |
| 989884800000 | 260.53 |
| 989971200000 | 259.06 |
| 990057600000 | 264.16 |
| 990144000000 | 269.64 |
| 990403200000 | 268.55 |
| 990489600000 | 270.9 |
| 990576000000 | 266.74 |
| 990662400000 | 265.15 |
| 990748800000 | 263.29 |
| 991008000000 | 265.19 |
| 991094400000 | 261.4 |
| 991180800000 | 257.5 |
| 991267200000 | 258.3 |
| 991353600000 | 258.33 |
| 991612800000 | 258.61 |
| 991699200000 | 263.43 |
| 991785600000 | 264.25 |
| 991872000000 | 261.8 |
| 991958400000 | 262.36 |
| 992217600000 | 258.93 |
| 992304000000 | 253.38 |
| 992390400000 | 254.14 |
| 992476800000 | 250.19 |
| 992563200000 | 244.62 |
| 992822400000 | 245.13 |
| 992908800000 | 245.79 |
| 992995200000 | 243.35 |
| 993081600000 | 244.64 |
| 993168000000 | 249.32 |
| 993427200000 | 249.62 |
| 993513600000 | 245.11 |
| 993600000000 | 246.28 |
| 993686400000 | 250.97 |
| 993772800000 | 252.92 |
| 994032000000 | 256.54 |
| 994118400000 | 254.31 |
| 994204800000 | 251.64 |
| 994291200000 | 250.74 |
| 994377600000 | 244.15 |
| 994636800000 | 246.81 |
| 994723200000 | 247.09 |
| 994809600000 | 246.13 |
| 994896000000 | 249.63 |
| 994982400000 | 248.99 |
| 995241600000 | 247.68 |
| 995328000000 | 245.96 |
| 995414400000 | 244.7 |
| 995500800000 | 249.01 |
| 995587200000 | 247.07 |
| 995846400000 | 248.72 |
| 995932800000 | 246.85 |
| 996019200000 | 243.04 |
| 996105600000 | 245.7 |
| 996192000000 | 249.01 |
| 996451200000 | 252.95 |
| 996537600000 | 254.51 |
| 996624000000 | 256.08 |
| 996710400000 | 257.79 |
| 996796800000 | 255.8 |
| 997056000000 | 254.98 |
| 997142400000 | 254.62 |
| 997228800000 | 251.71 |
| 997315200000 | 246.49 |
| 997401600000 | 244.97 |
| 997660800000 | 246.88 |
| 997747200000 | 248.2 |
| 997833600000 | 246.96 |
| 997920000000 | 244.13 |
| 998006400000 | 239.89 |
| 998265600000 | 240.32 |
| 998352000000 | 242.93 |
| 998438400000 | 242.52 |
| 998524800000 | 246.01 |
| 998611200000 | 249.78 |
| 998870400000 | 250.51 |
| 998956800000 | 247.37 |
| 999043200000 | 246.7 |
| 999129600000 | 241.51 |
| 999216000000 | 242.61 |
| 999475200000 | 241 |
| 999561600000 | 247.5 |
| 999648000000 | 242.78 |
| 999734400000 | 236.46 |
| 999820800000 | 232.34 |
| 1000080000000 | 231.42 |
| 1000166400000 | 213.86 |
| 1000252800000 | 214.22 |
| 1000339200000 | 214.09 |
| 1000425600000 | 200.48 |
| 1000684800000 | 203.48 |
| 1000771200000 | 200.53 |
| 1000857600000 | 196.95 |
| 1000944000000 | 190.31 |
| 1001030400000 | 181.8 |
| 1001289600000 | 190.81 |
| 1001376000000 | 195.17 |
| 1001462400000 | 198.55 |
| 1001548800000 | 197.95 |
| 1001635200000 | 202.36 |
| 1001894400000 | 200.12 |
| 1001980800000 | 201.58 |
| 1002067200000 | 204.42 |
| 1002153600000 | 212.08 |
| 1002240000000 | 209.42 |
| 1002499200000 | 209.97 |
| 1002585600000 | 208.9 |
| 1002672000000 | 211.79 |
| 1002758400000 | 215.96 |
| 1002844800000 | 215.81 |
| 1003104000000 | 210.59 |
| 1003190400000 | 214.47 |
| 1003276800000 | 218.39 |
| 1003363200000 | 216.94 |
| 1003449600000 | 212.98 |
| 1003708800000 | 215.28 |
| 1003795200000 | 219.68 |
| 1003881600000 | 219.74 |
| 1003968000000 | 216.3 |
| 1004054400000 | 219.84 |
| 1004313600000 | 215.34 |
| 1004400000000 | 210.18 |
| 1004486400000 | 214.77 |
| 1004572800000 | 216.12 |
| 1004659200000 | 216.22 |
| 1004918400000 | 221.46 |
| 1005004800000 | 221.79 |
| 1005091200000 | 224.26 |
| 1005177600000 | 227.98 |
| 1005264000000 | 224.6 |
| 1005523200000 | 219.24 |
| 1005609600000 | 227.29 |
| 1005696000000 | 229.19 |
| 1005782400000 | 231.95 |
| 1005868800000 | 231.76 |
| 1006128000000 | 234.89 |
| 1006214400000 | 232.21 |
| 1006300800000 | 231.6 |
| 1006387200000 | 233.68 |
| 1006473600000 | 233.42 |
| 1006732800000 | 234.42 |
| 1006819200000 | 232.14 |
| 1006905600000 | 227.34 |
| 1006992000000 | 227.51 |
| 1007078400000 | 229.05 |
| 1007337600000 | 229.5 |
| 1007424000000 | 234.33 |
| 1007510400000 | 241.56 |
| 1007596800000 | 242.66 |
| 1007683200000 | 242.26 |
| 1007942400000 | 238.08 |
| 1008028800000 | 238.92 |
| 1008115200000 | 237.07 |
| 1008201600000 | 232.88 |
| 1008288000000 | 229.17 |
| 1008547200000 | 235.72 |
| 1008633600000 | 235.98 |
| 1008720000000 | 237.27 |
| 1008806400000 | 233.86 |
| 1008892800000 | 237.86 |
| 1009152000000 | 238.73 |
| 1009411200000 | 242.57 |
| 1009497600000 | 244.12 |
| 1009929600000 | 240.91 |
| 1010016000000 | 246.36 |
| 1010102400000 | 246.51 |
| 1010361600000 | 245.31 |
| 1010448000000 | 243.16 |
| 1010534400000 | 247.32 |
| 1010620800000 | 243.16 |
| 1010707200000 | 245.52 |
| 1010966400000 | 241.48 |
| 1011052800000 | 244.5 |
| 1011139200000 | 241.52 |
| 1011225600000 | 244.44 |
| 1011312000000 | 243.21 |
| 1011571200000 | 242.56 |
| 1011657600000 | 242.81 |
| 1011744000000 | 241.86 |
| 1011830400000 | 245.84 |
| 1011916800000 | 244.81 |
| 1012176000000 | 247.38 |
| 1012262400000 | 245.6 |
| 1012348800000 | 244.56 |
| 1012435200000 | 246.98 |
| 1012521600000 | 248.33 |
| 1012780800000 | 245.9 |
| 1012867200000 | 243.19 |
| 1012953600000 | 240.58 |
| 1013040000000 | 241.89 |
| 1013126400000 | 241.53 |
| 1013385600000 | 244.65 |
| 1013472000000 | 245.28 |
| 1013558400000 | 247.93 |
| 1013644800000 | 250.79 |
| 1013731200000 | 248.6 |
| 1013990400000 | 247.13 |
| 1014076800000 | 243.88 |
| 1014163200000 | 243.93 |
| 1014249600000 | 245.31 |
| 1014336000000 | 243.43 |
| 1014595200000 | 246.22 |
| 1014681600000 | 248.3 |
| 1014768000000 | 252.52 |
| 1014854400000 | 252.83 |
| 1014940800000 | 254.73 |
| 1015200000000 | 260.26 |
| 1015286400000 | 261.2 |
| 1015372800000 | 259.27 |
| 1015459200000 | 262.99 |
| 1015545600000 | 267.1 |
| 1015804800000 | 265.12 |
| 1015891200000 | 263.51 |
| 1015977600000 | 262.66 |
| 1016064000000 | 263.74 |
| 1016150400000 | 267.61 |
| 1016409600000 | 269.34 |
| 1016496000000 | 270.64 |
| 1016582400000 | 267.98 |
| 1016668800000 | 267.72 |
| 1016755200000 | 269.96 |
| 1017014400000 | 269.3 |
| 1017100800000 | 271.15 |
| 1017187200000 | 271.98 |
| 1017273600000 | 275.39 |
| 1017705600000 | 272.36 |
| 1017792000000 | 272.62 |
| 1017878400000 | 270.18 |
| 1017964800000 | 270.28 |
| 1018224000000 | 265.33 |
| 1018310400000 | 268.17 |
| 1018396800000 | 272.58 |
| 1018483200000 | 269.16 |
| 1018569600000 | 270.7 |
| 1018828800000 | 271.46 |
| 1018915200000 | 276.37 |
| 1019001600000 | 276.21 |
| 1019088000000 | 275.14 |
| 1019174400000 | 275.25 |
| 1019433600000 | 274.42 |
| 1019520000000 | 276.26 |
| 1019606400000 | 275.61 |
| 1019692800000 | 272.29 |
| 1019779200000 | 271.84 |
| 1020038400000 | 272.41 |
| 1020124800000 | 275.01 |
| 1020297600000 | 277.39 |
| 1020384000000 | 273.07 |
| 1020643200000 | 274.22 |
| 1020729600000 | 271.02 |
| 1020816000000 | 275.42 |
| 1020902400000 | 273.91 |
| 1020988800000 | 273.29 |
| 1021248000000 | 275.65 |
| 1021334400000 | 279.57 |
| 1021420800000 | 278.71 |
| 1021507200000 | 277.92 |
| 1021593600000 | 277.64 |
| 1021852800000 | 276.67 |
| 1021939200000 | 277.33 |
| 1022025600000 | 273.72 |
| 1022112000000 | 275.5 |
| 1022198400000 | 275.38 |
| 1022457600000 | 275.34 |
| 1022544000000 | 273.18 |
| 1022630400000 | 273.13 |
| 1022716800000 | 270.25 |
| 1022803200000 | 273.03 |
| 1023062400000 | 270.23 |
| 1023148800000 | 263.66 |
| 1023235200000 | 262.29 |
| 1023321600000 | 263.18 |
| 1023408000000 | 258.79 |
| 1023667200000 | 259.75 |
| 1023753600000 | 263.12 |
| 1023840000000 | 258.64 |
| 1023926400000 | 257.24 |
| 1024012800000 | 249.6 |
| 1024272000000 | 255.57 |
| 1024358400000 | 256.02 |
| 1024444800000 | 252.76 |
| 1024531200000 | 246.09 |
| 1024617600000 | 244.76 |
| 1024876800000 | 238.58 |
| 1024963200000 | 242.84 |
| 1025049600000 | 238.46 |
| 1025136000000 | 240.84 |
| 1025222400000 | 248.68 |
| 1025481600000 | 248.97 |
| 1025568000000 | 245.16 |
| 1025654400000 | 238.58 |
| 1025740800000 | 241.52 |
| 1025827200000 | 248.88 |
| 1026086400000 | 246.54 |
| 1026172800000 | 243.92 |
| 1026259200000 | 237.89 |
| 1026345600000 | 231.79 |
| 1026432000000 | 230.19 |
| 1026691200000 | 219.06 |
| 1026777600000 | 218.71 |
| 1026864000000 | 223.76 |
| 1026950400000 | 230.05 |
| 1027036800000 | 219.36 |
| 1027296000000 | 212.88 |
| 1027382400000 | 210.23 |
| 1027468800000 | 206.77 |
| 1027555200000 | 209.77 |
| 1027641600000 | 213.78 |
| 1027900800000 | 224.96 |
| 1027987200000 | 223.95 |
| 1028073600000 | 226.8 |
| 1028160000000 | 218.07 |
| 1028246400000 | 216.41 |
| 1028505600000 | 209.48 |
| 1028592000000 | 217.82 |
| 1028678400000 | 217.09 |
| 1028764800000 | 222.1 |
| 1028851200000 | 223.95 |
| 1029110400000 | 220 |
| 1029196800000 | 223.73 |
| 1029283200000 | 220.09 |
| 1029369600000 | 227.02 |
| 1029456000000 | 227.05 |
| 1029715200000 | 233.92 |
| 1029801600000 | 230.94 |
| 1029888000000 | 231.6 |
| 1029974400000 | 236.87 |
| 1030060800000 | 233.89 |
| 1030320000000 | 230.51 |
| 1030406400000 | 235.06 |
| 1030492800000 | 228.42 |
| 1030579200000 | 225.82 |
| 1030665600000 | 227 |
| 1030924800000 | 224.62 |
| 1031011200000 | 217.28 |
| 1031097600000 | 218.71 |
| 1031184000000 | 218.07 |
| 1031270400000 | 222 |
| 1031529600000 | 219.06 |
| 1031616000000 | 225.46 |
| 1031702400000 | 229.92 |
| 1031788800000 | 221.64 |
| 1031875200000 | 219.93 |
| 1032134400000 | 217.92 |
| 1032220800000 | 218.3 |
| 1032307200000 | 213.14 |
| 1032393600000 | 209.68 |
| 1032480000000 | 208.63 |
| 1032739200000 | 204.46 |
| 1032825600000 | 201.94 |
| 1032912000000 | 205.48 |
| 1032998400000 | 212.69 |
| 1033084800000 | 210.17 |
| 1033344000000 | 203.51 |
| 1033430400000 | 202.87 |
| 1033516800000 | 207.06 |
| 1033603200000 | 204.17 |
| 1033689600000 | 204.37 |
| 1033948800000 | 199.49 |
| 1034035200000 | 196.88 |
| 1034121600000 | 194.13 |
| 1034208000000 | 198.15 |
| 1034294400000 | 205.36 |
| 1034553600000 | 203.76 |
| 1034640000000 | 213.34 |
| 1034726400000 | 209.68 |
| 1034812800000 | 214.04 |
| 1034899200000 | 212.6 |
| 1035158400000 | 213.8 |
| 1035244800000 | 213.6 |
| 1035331200000 | 209.76 |
| 1035417600000 | 212.96 |
| 1035504000000 | 212.36 |
| 1035763200000 | 214.3 |
| 1035849600000 | 207.44 |
| 1035936000000 | 212.77 |
| 1036022400000 | 214.95 |
| 1036108800000 | 213.67 |
| 1036368000000 | 217.77 |
| 1036454400000 | 217.33 |
| 1036540800000 | 215.92 |
| 1036627200000 | 210.95 |
| 1036713600000 | 207.81 |
| 1036972800000 | 206.83 |
| 1037059200000 | 209.32 |
| 1037145600000 | 206.93 |
| 1037232000000 | 212.84 |
| 1037318400000 | 213.91 |
| 1037577600000 | 214.6 |
| 1037664000000 | 213.91 |
| 1037750400000 | 213.1 |
| 1037836800000 | 219.09 |
| 1037923200000 | 218.55 |
| 1038182400000 | 217.28 |
| 1038268800000 | 212.98 |
| 1038355200000 | 219.03 |
| 1038441600000 | 219.42 |
| 1038528000000 | 218.85 |
| 1038787200000 | 217.52 |
| 1038873600000 | 214.52 |
| 1038960000000 | 214.98 |
| 1039046400000 | 212.72 |
| 1039132800000 | 212.17 |
| 1039392000000 | 209.17 |
| 1039478400000 | 210.45 |
| 1039564800000 | 212.31 |
| 1039651200000 | 209.29 |
| 1039737600000 | 207.42 |
| 1039996800000 | 210 |
| 1040083200000 | 207.35 |
| 1040169600000 | 204.81 |
| 1040256000000 | 205.61 |
| 1040342400000 | 208.07 |
| 1040601600000 | 208.58 |
| 1040947200000 | 203.86 |
| 1041206400000 | 205.45 |
| 1041465600000 | 211.99 |
| 1041552000000 | 212.58 |
| 1041811200000 | 210.67 |
| 1041897600000 | 209.61 |
| 1041984000000 | 205.7 |
| 1042070400000 | 205.44 |
| 1042156800000 | 205.37 |
| 1042416000000 | 204.39 |
| 1042502400000 | 205.27 |
| 1042588800000 | 201.95 |
| 1042675200000 | 201.41 |
| 1042761600000 | 196.5 |
| 1043020800000 | 196.82 |
| 1043107200000 | 195.75 |
| 1043193600000 | 191.48 |
| 1043280000000 | 189.73 |
| 1043366400000 | 189.49 |
| 1043625600000 | 183.38 |
| 1043712000000 | 182.61 |
| 1043798400000 | 183.49 |
| 1043884800000 | 188 |
| 1043971200000 | 189.42 |
| 1044230400000 | 189.65 |
| 1044316800000 | 185.44 |
| 1044403200000 | 188.74 |
| 1044489600000 | 185.58 |
| 1044576000000 | 183.85 |
| 1044835200000 | 182.6 |
| 1044921600000 | 185.84 |
| 1045008000000 | 182.18 |
| 1045094400000 | 182.3 |
| 1045180800000 | 185.18 |
| 1045440000000 | 188.48 |
| 1045526400000 | 190.9 |
| 1045612800000 | 186.97 |
| 1045699200000 | 185.82 |
| 1045785600000 | 187.83 |
| 1046044800000 | 186.19 |
| 1046131200000 | 181.73 |
| 1046217600000 | 182.44 |
| 1046304000000 | 184.32 |
| 1046390400000 | 186.6 |
| 1046649600000 | 187.38 |
| 1046736000000 | 183.11 |
| 1046822400000 | 180.38 |
| 1046908800000 | 179.22 |
| 1046995200000 | 175.27 |
| 1047254400000 | 172.02 |
| 1047340800000 | 172.71 |
| 1047427200000 | 167.83 |
| 1047513600000 | 177.55 |
| 1047600000000 | 183.25 |
| 1047859200000 | 188.5 |
| 1047945600000 | 188.03 |
| 1048032000000 | 190.13 |
| 1048118400000 | 188.69 |
| 1048204800000 | 193.44 |
| 1048464000000 | 184.44 |
| 1048550400000 | 188.29 |
| 1048636800000 | 188.03 |
| 1048723200000 | 184.88 |
| 1048809600000 | 184.09 |
| 1049068800000 | 178.49 |
| 1049155200000 | 177.91 |
| 1049241600000 | 183.3 |
| 1049328000000 | 185.95 |
| 1049414400000 | 186.9 |
| 1049673600000 | 194.05 |
| 1049760000000 | 191.01 |
| 1049846400000 | 192.25 |
| 1049932800000 | 190.18 |
| 1050019200000 | 190.86 |
| 1050278400000 | 191.79 |
| 1050364800000 | 193.62 |
| 1050451200000 | 192.53 |
| 1050537600000 | 193.54 |
| 1050969600000 | 194.09 |
| 1051056000000 | 195.25 |
| 1051142400000 | 192.47 |
| 1051228800000 | 188.66 |
| 1051488000000 | 191.87 |
| 1051574400000 | 191.81 |
| 1051660800000 | 191.63 |
| 1051747200000 | 191.4 |
| 1051833600000 | 191.94 |
| 1052092800000 | 192.8 |
| 1052179200000 | 194.38 |
| 1052265600000 | 193.11 |
| 1052352000000 | 188.63 |
| 1052438400000 | 190.17 |
| 1052697600000 | 190.09 |
| 1052784000000 | 190.58 |
| 1052870400000 | 190.06 |
| 1052956800000 | 192.02 |
| 1053043200000 | 192.17 |
| 1053302400000 | 186.72 |
| 1053388800000 | 187.86 |
| 1053475200000 | 190.09 |
| 1053561600000 | 190.66 |
| 1053648000000 | 189.25 |
| 1053907200000 | 188.6 |
| 1053993600000 | 189.27 |
| 1054080000000 | 193.04 |
| 1054166400000 | 192.75 |
| 1054252800000 | 195.48 |
| 1054512000000 | 198.06 |
| 1054598400000 | 195.51 |
| 1054684800000 | 196.62 |
| 1054771200000 | 195.73 |
| 1054857600000 | 199.68 |
| 1055116800000 | 197.25 |
| 1055203200000 | 198.54 |
| 1055289600000 | 200.34 |
| 1055376000000 | 200.32 |
| 1055462400000 | 196.83 |
| 1055721600000 | 199.39 |
| 1055808000000 | 200.22 |
| 1055894400000 | 202.1 |
| 1055980800000 | 201.26 |
| 1056067200000 | 202.56 |
| 1056326400000 | 199.35 |
| 1056412800000 | 197.69 |
| 1056499200000 | 197.24 |
| 1056585600000 | 197.88 |
| 1056672000000 | 199.15 |
| 1056931200000 | 197.89 |
| 1057017600000 | 194.74 |
| 1057104000000 | 197.43 |
| 1057190400000 | 197.67 |
| 1057276800000 | 196.89 |
| 1057536000000 | 202.62 |
| 1057622400000 | 201.88 |
| 1057708800000 | 199.75 |
| 1057795200000 | 198.51 |
| 1057881600000 | 200.65 |
| 1058140800000 | 203.51 |
| 1058227200000 | 202.59 |
| 1058313600000 | 201.28 |
| 1058400000000 | 199.14 |
| 1058486400000 | 199.74 |
| 1058745600000 | 197.76 |
| 1058832000000 | 199.14 |
| 1058918400000 | 197.89 |
| 1059004800000 | 200.36 |
| 1059091200000 | 198.85 |
| 1059350400000 | 201.18 |
| 1059436800000 | 200.21 |
| 1059523200000 | 201.69 |
| 1059609600000 | 203.31 |
| 1059696000000 | 202.67 |
| 1059955200000 | 201.09 |
| 1060041600000 | 201.93 |
| 1060128000000 | 199.6 |
| 1060214400000 | 199.13 |
| 1060300800000 | 200.28 |
| 1060560000000 | 200.89 |
| 1060646400000 | 201.6 |
| 1060732800000 | 202.71 |
| 1060819200000 | 204.33 |
| 1060905600000 | 205.85 |
| 1061164800000 | 206.97 |
| 1061251200000 | 209.43 |
| 1061337600000 | 210.1 |
| 1061424000000 | 215.21 |
| 1061510400000 | 217.02 |
| 1061769600000 | 215.19 |
| 1061856000000 | 214.67 |
| 1061942400000 | 216.78 |
| 1062028800000 | 217.91 |
| 1062115200000 | 218.2 |
| 1062374400000 | 221.55 |
| 1062460800000 | 221.7 |
| 1062547200000 | 222.09 |
| 1062633600000 | 221.09 |
| 1062720000000 | 219.36 |
| 1062979200000 | 219.95 |
| 1063065600000 | 218.79 |
| 1063152000000 | 215.85 |
| 1063238400000 | 216.8 |
| 1063324800000 | 215.27 |
| 1063584000000 | 217.56 |
| 1063670400000 | 220.23 |
| 1063756800000 | 220.66 |
| 1063843200000 | 221.16 |
| 1063929600000 | 219.54 |
| 1064188800000 | 216.05 |
| 1064275200000 | 216.04 |
| 1064361600000 | 216.48 |
| 1064448000000 | 214.36 |
| 1064534400000 | 213.34 |
| 1064793600000 | 212.58 |
| 1064880000000 | 208.78 |
| 1064966400000 | 210.31 |
| 1065052800000 | 211.58 |
| 1065139200000 | 216.44 |
| 1065398400000 | 216.21 |
| 1065484800000 | 214.7 |
| 1065571200000 | 215.07 |
| 1065657600000 | 219.28 |
| 1065744000000 | 217.53 |
| 1066003200000 | 222.01 |
| 1066089600000 | 219.64 |
| 1066176000000 | 224.01 |
| 1066262400000 | 223.28 |
| 1066348800000 | 222.53 |
| 1066608000000 | 221.79 |
| 1066694400000 | 221.53 |
| 1066780800000 | 217.63 |
| 1066867200000 | 216.57 |
| 1066953600000 | 217.3 |
| 1067212800000 | 219.44 |
| 1067299200000 | 224.74 |
| 1067385600000 | 226.56 |
| 1067472000000 | 227.62 |
| 1067558400000 | 226.64 |
| 1067817600000 | 230.98 |
| 1067904000000 | 229.41 |
| 1067990400000 | 228.25 |
| 1068076800000 | 230.87 |
| 1068163200000 | 232.39 |
| 1068422400000 | 230.92 |
| 1068508800000 | 229.39 |
| 1068595200000 | 230.37 |
| 1068681600000 | 230.67 |
| 1068768000000 | 231.15 |
| 1069027200000 | 226.86 |
| 1069113600000 | 226.23 |
| 1069200000000 | 223.98 |
| 1069286400000 | 223.87 |
| 1069372800000 | 224.19 |
| 1069632000000 | 228.93 |
| 1069718400000 | 229.85 |
| 1069804800000 | 228.19 |
| 1069891200000 | 230.18 |
| 1069977600000 | 229.33 |
| 1070236800000 | 233.71 |
| 1070323200000 | 233.28 |
| 1070409600000 | 233.72 |
| 1070496000000 | 233.51 |
| 1070582400000 | 230.98 |
| 1070841600000 | 228.8 |
| 1070928000000 | 229.69 |
| 1071014400000 | 227.9 |
| 1071100800000 | 229.48 |
| 1071187200000 | 229.11 |
| 1071446400000 | 228.7 |
| 1071532800000 | 227.37 |
| 1071619200000 | 226.13 |
| 1071705600000 | 228.39 |
| 1071792000000 | 229.45 |
| 1072051200000 | 228.77 |
| 1072137600000 | 229.51 |
| 1072224000000 | 230.59 |
| 1072656000000 | 230.81 |
| 1072742400000 | 231.7 |
| 1072828800000 | 231.82 |
| 1073001600000 | 235.18 |
| 1073260800000 | 235.07 |
| 1073347200000 | 234.04 |
| 1073433600000 | 233.09 |
| 1073520000000 | 235.78 |
| 1073606400000 | 235.25 |
| 1073865600000 | 234.56 |
| 1073952000000 | 235 |
| 1074038400000 | 237.32 |
| 1074124800000 | 237.83 |
| 1074211200000 | 242.33 |
| 1074470400000 | 242.09 |
| 1074556800000 | 241.81 |
| 1074643200000 | 243.71 |
| 1074729600000 | 242.8 |
| 1074816000000 | 241.23 |
| 1075075200000 | 241 |
| 1075161600000 | 239.89 |
| 1075248000000 | 241.15 |
| 1075334400000 | 240.86 |
| 1075420800000 | 238.81 |
| 1075680000000 | 240.6 |
| 1075766400000 | 240.52 |
| 1075852800000 | 240.62 |
| 1075939200000 | 241.01 |
| 1076025600000 | 242.38 |
| 1076284800000 | 244.55 |
| 1076371200000 | 246.25 |
| 1076457600000 | 246.79 |
| 1076544000000 | 246.47 |
| 1076630400000 | 245.85 |
| 1076889600000 | 247.74 |
| 1076976000000 | 248.92 |
| 1077062400000 | 248.75 |
| 1077148800000 | 251.84 |
| 1077235200000 | 250.29 |
| 1077494400000 | 249.06 |
| 1077580800000 | 246.35 |
| 1077667200000 | 248.02 |
| 1077753600000 | 247.88 |
| 1077840000000 | 249.39 |
| 1078099200000 | 252.71 |
| 1078185600000 | 255.09 |
| 1078272000000 | 253.3 |
| 1078358400000 | 254.33 |
| 1078444800000 | 252.4 |
| 1078704000000 | 254.26 |
| 1078790400000 | 251.35 |
| 1078876800000 | 250.69 |
| 1078963200000 | 244.17 |
| 1079049600000 | 243.8 |
| 1079308800000 | 240.1 |
| 1079395200000 | 241.31 |
| 1079481600000 | 245.31 |
| 1079568000000 | 242.58 |
| 1079654400000 | 245.62 |
| 1079913600000 | 240.57 |
| 1080000000000 | 240.11 |
| 1080086400000 | 239.93 |
| 1080172800000 | 242.86 |
| 1080259200000 | 243.62 |
| 1080518400000 | 246.48 |
| 1080604800000 | 247.32 |
| 1080691200000 | 248.34 |
| 1080777600000 | 250.9 |
| 1080864000000 | 255.2 |
| 1081123200000 | 256.25 |
| 1081209600000 | 254.92 |
| 1081296000000 | 254.33 |
| 1081382400000 | 255.67 |
| 1081814400000 | 257.05 |
| 1081900800000 | 253.85 |
| 1081987200000 | 252.82 |
| 1082073600000 | 255.33 |
| 1082332800000 | 256.15 |
| 1082419200000 | 258.05 |
| 1082505600000 | 256.16 |
| 1082592000000 | 258.33 |
| 1082678400000 | 259.05 |
| 1082937600000 | 259.29 |
| 1083024000000 | 258.72 |
| 1083110400000 | 255.09 |
| 1083196800000 | 252.58 |
| 1083283200000 | 249.54 |
| 1083542400000 | 251.15 |
| 1083628800000 | 252.25 |
| 1083715200000 | 252.69 |
| 1083801600000 | 249.99 |
| 1083888000000 | 248.9 |
| 1084147200000 | 242.06 |
| 1084233600000 | 244.9 |
| 1084320000000 | 243.55 |
| 1084406400000 | 245.07 |
| 1084492800000 | 242.61 |
| 1084752000000 | 238.68 |
| 1084838400000 | 240.37 |
| 1084924800000 | 245.26 |
| 1085011200000 | 244 |
| 1085097600000 | 243.6 |
| 1085356800000 | 245.79 |
| 1085443200000 | 243.52 |
| 1085529600000 | 245.93 |
| 1085616000000 | 247.26 |
| 1085702400000 | 246.39 |
| 1085961600000 | 246.98 |
| 1086048000000 | 244.49 |
| 1086134400000 | 245.86 |
| 1086220800000 | 246.23 |
| 1086307200000 | 247.98 |
| 1086566400000 | 249.26 |
| 1086652800000 | 249.77 |
| 1086739200000 | 250.46 |
| 1086825600000 | 249.35 |
| 1086912000000 | 248.17 |
| 1087171200000 | 245.26 |
| 1087257600000 | 246.91 |
| 1087344000000 | 248.74 |
| 1087430400000 | 249.36 |
| 1087516800000 | 249 |
| 1087776000000 | 249.49 |
| 1087862400000 | 246.2 |
| 1087948800000 | 250.41 |
| 1088035200000 | 251.48 |
| 1088121600000 | 252.39 |
| 1088380800000 | 254.69 |
| 1088467200000 | 253.37 |
| 1088553600000 | 250.92 |
| 1088640000000 | 251.13 |
| 1088726400000 | 249.08 |
| 1088985600000 | 248.85 |
| 1089072000000 | 247.24 |
| 1089158400000 | 246.27 |
| 1089244800000 | 247.21 |
| 1089331200000 | 245.7 |
| 1089590400000 | 244.78 |
| 1089676800000 | 245.68 |
| 1089763200000 | 244.38 |
| 1089849600000 | 241.41 |
| 1089936000000 | 242.86 |
| 1090195200000 | 242.15 |
| 1090281600000 | 242.63 |
| 1090368000000 | 243.45 |
| 1090454400000 | 239.37 |
| 1090540800000 | 239.28 |
| 1090800000000 | 237.2 |
| 1090886400000 | 239.03 |
| 1090972800000 | 238.53 |
| 1091059200000 | 241.31 |
| 1091145600000 | 241.92 |
| 1091404800000 | 241.14 |
| 1091491200000 | 241.51 |
| 1091577600000 | 239.02 |
| 1091664000000 | 240.38 |
| 1091750400000 | 234.71 |
| 1092009600000 | 232.32 |
| 1092096000000 | 233.53 |
| 1092182400000 | 231.73 |
| 1092268800000 | 228.96 |
| 1092355200000 | 227.59 |
| 1092614400000 | 229.81 |
| 1092700800000 | 230.32 |
| 1092787200000 | 230.43 |
| 1092873600000 | 231.52 |
| 1092960000000 | 230.36 |
| 1093219200000 | 235.19 |
| 1093305600000 | 235.23 |
| 1093392000000 | 235.23 |
| 1093478400000 | 237.34 |
| 1093564800000 | 237.77 |
| 1093824000000 | 237.11 |
| 1093910400000 | 235.49 |
| 1093996800000 | 236.3 |
| 1094083200000 | 237 |
| 1094169600000 | 237.81 |
| 1094428800000 | 239.52 |
| 1094515200000 | 239.2 |
| 1094601600000 | 239.91 |
| 1094688000000 | 237.9 |
| 1094774400000 | 237.8 |
| 1095033600000 | 240.37 |
| 1095120000000 | 239.2 |
| 1095206400000 | 238.52 |
| 1095292800000 | 239.47 |
| 1095379200000 | 240.67 |
| 1095638400000 | 239.09 |
| 1095724800000 | 239.19 |
| 1095811200000 | 237.69 |
| 1095897600000 | 235.66 |
| 1095984000000 | 235.43 |
| 1096243200000 | 233.88 |
| 1096329600000 | 234.05 |
| 1096416000000 | 234.92 |
| 1096502400000 | 233.42 |
| 1096588800000 | 237.14 |
| 1096848000000 | 239.52 |
| 1096934400000 | 239.11 |
| 1097020800000 | 238.12 |
| 1097107200000 | 237.58 |
| 1097193600000 | 236.89 |
| 1097452800000 | 236.4 |
| 1097539200000 | 234.68 |
| 1097625600000 | 235.88 |
| 1097712000000 | 233.75 |
| 1097798400000 | 233.33 |
| 1098057600000 | 232.47 |
| 1098144000000 | 236.31 |
| 1098230400000 | 234.56 |
| 1098316800000 | 235.02 |
| 1098403200000 | 234.55 |
| 1098662400000 | 231.37 |
| 1098748800000 | 232.63 |
| 1098835200000 | 235.36 |
| 1098921600000 | 235.87 |
| 1099008000000 | 234.62 |
| 1099267200000 | 236.84 |
| 1099353600000 | 238.7 |
| 1099440000000 | 239.26 |
| 1099526400000 | 237.82 |
| 1099612800000 | 239.12 |
| 1099872000000 | 239.49 |
| 1099958400000 | 240.13 |
| 1100044800000 | 242.08 |
| 1100131200000 | 243.55 |
| 1100217600000 | 244.73 |
| 1100476800000 | 244.55 |
| 1100563200000 | 243.07 |
| 1100649600000 | 246.93 |
| 1100736000000 | 247.07 |
| 1100822400000 | 245.29 |
| 1101081600000 | 243.06 |
| 1101168000000 | 242.54 |
| 1101254400000 | 242.92 |
| 1101340800000 | 245.55 |
| 1101427200000 | 245.24 |
| 1101686400000 | 245.3 |
| 1101772800000 | 244.13 |
| 1101859200000 | 246.19 |
| 1101945600000 | 247.77 |
| 1102032000000 | 247.44 |
| 1102291200000 | 246.02 |
| 1102377600000 | 246.76 |
| 1102464000000 | 246.57 |
| 1102550400000 | 245.11 |
| 1102636800000 | 247.89 |
| 1102896000000 | 249.07 |
| 1102982400000 | 250.47 |
| 1103068800000 | 250.43 |
| 1103155200000 | 250.78 |
| 1103241600000 | 248.94 |
| 1103500800000 | 250.74 |
| 1103587200000 | 251.16 |
| 1103673600000 | 252.03 |
| 1103760000000 | 251.89 |
| 1103846400000 | 252.58 |
| 1104105600000 | 251.87 |
| 1104192000000 | 252.03 |
| 1104278400000 | 251.61 |
| 1104364800000 | 252.11 |
| 1104451200000 | 252.16 |
| 1104710400000 | 254.03 |
| 1104796800000 | 254.49 |
| 1104883200000 | 251.29 |
| 1104969600000 | 251.64 |
| 1105056000000 | 252.87 |
| 1105315200000 | 252.29 |
| 1105401600000 | 250.33 |
| 1105488000000 | 247.46 |
| 1105574400000 | 248.12 |
| 1105660800000 | 249.4 |
| 1105920000000 | 251.35 |
| 1106006400000 | 252.08 |
| 1106092800000 | 251.96 |
| 1106179200000 | 250.48 |
| 1106265600000 | 249.94 |
| 1106524800000 | 249.87 |
| 1106611200000 | 250.83 |
| 1106697600000 | 251.21 |
| 1106784000000 | 252.8 |
| 1106870400000 | 253.12 |
| 1107129600000 | 255.21 |
| 1107216000000 | 257.71 |
| 1107302400000 | 258.05 |
| 1107388800000 | 258.35 |
| 1107475200000 | 260.83 |
| 1107734400000 | 262.7 |
| 1107820800000 | 264.57 |
| 1107907200000 | 262.42 |
| 1107993600000 | 261.97 |
| 1108080000000 | 264.08 |
| 1108339200000 | 264.74 |
| 1108425600000 | 265.54 |
| 1108512000000 | 263.73 |
| 1108598400000 | 264.04 |
| 1108684800000 | 265 |
| 1108944000000 | 264.57 |
| 1109030400000 | 262.38 |
| 1109116800000 | 260.44 |
| 1109203200000 | 259.7 |
| 1109289600000 | 261.87 |
| 1109548800000 | 261.64 |
| 1109635200000 | 264.41 |
| 1109721600000 | 264.23 |
| 1109808000000 | 263.42 |
| 1109894400000 | 265.12 |
| 1110153600000 | 264.86 |
| 1110240000000 | 264.04 |
| 1110326400000 | 261.41 |
| 1110412800000 | 260.49 |
| 1110499200000 | 261.86 |
| 1110758400000 | 261.5899 |
| 1110844800000 | 262.32 |
| 1110931200000 | 259.49 |
| 1111017600000 | 259.7 |
| 1111104000000 | 260.37 |
| 1111363200000 | 260.66 |
| 1111449600000 | 261.94 |
| 1111536000000 | 261.43 |
| 1111622400000 | 263.87 |
| 1112054400000 | 264.06 |
| 1112140800000 | 264.62 |
| 1112227200000 | 264.54 |
| 1112313600000 | 264.64 |
| 1112572800000 | 262.95 |
| 1112659200000 | 265.65 |
| 1112745600000 | 266.87 |
| 1112832000000 | 266.66 |
| 1112918400000 | 267.62 |
| 1113177600000 | 267.98 |
| 1113264000000 | 267.4 |
| 1113350400000 | 269.31 |
| 1113436800000 | 268.25 |
| 1113523200000 | 263.02 |
| 1113782400000 | 258.0299 |
| 1113868800000 | 259.85 |
| 1113955200000 | 259.25 |
| 1114041600000 | 259.08 |
| 1114128000000 | 259.41 |
| 1114387200000 | 261.61 |
| 1114473600000 | 258.66 |
| 1114560000000 | 256.4 |
| 1114646400000 | 256.27 |
| 1114732800000 | 256.66 |
| 1114992000000 | 258 |
| 1115078400000 | 258.91 |
| 1115164800000 | 260.45 |
| 1115251200000 | 262.05 |
| 1115337600000 | 262.07 |
| 1115596800000 | 262.14 |
| 1115683200000 | 261.96 |
| 1115769600000 | 261.73 |
| 1115856000000 | 264.35 |
| 1115942400000 | 265.87 |
| 1116201600000 | 265.36 |
| 1116288000000 | 264.9 |
| 1116374400000 | 267.85 |
| 1116460800000 | 268.63 |
| 1116547200000 | 269.13 |
| 1116806400000 | 270.1 |
| 1116892800000 | 269.9 |
| 1116979200000 | 268.66 |
| 1117065600000 | 269.99 |
| 1117152000000 | 269.99 |
| 1117411200000 | 271.12 |
| 1117497600000 | 272.08 |
| 1117584000000 | 277.47 |
| 1117670400000 | 279.06 |
| 1117756800000 | 279.75 |
| 1118016000000 | 278.83 |
| 1118102400000 | 282.14 |
| 1118188800000 | 281.2 |
| 1118275200000 | 282.48 |
| 1118361600000 | 284.39 |
| 1118620800000 | 285.8 |
| 1118707200000 | 286.5899 |
| 1118793600000 | 283.3 |
| 1118880000000 | 283.15 |
| 1118966400000 | 282.07 |
| 1119225600000 | 281.31 |
| 1119312000000 | 282.75 |
| 1119398400000 | 282.93 |
| 1119484800000 | 283.86 |
| 1119571200000 | 280.82 |
| 1119830400000 | 278.68 |
| 1119916800000 | 280.06 |
| 1120003200000 | 280.42 |
| 1120089600000 | 279.94 |
| 1120176000000 | 282.54 |
| 1120435200000 | 282.25 |
| 1120521600000 | 280.72 |
| 1120608000000 | 282.0899 |
| 1120694400000 | 276.14 |
| 1120780800000 | 279.56 |
| 1121040000000 | 281.2 |
| 1121126400000 | 281.8399 |
| 1121212800000 | 282.7 |
| 1121299200000 | 284.07 |
| 1121385600000 | 284.4 |
| 1121644800000 | 282.17 |
| 1121731200000 | 284.15 |
| 1121817600000 | 283.36 |
| 1121904000000 | 285.85 |
| 1121990400000 | 285.18 |
| 1122249600000 | 287.43 |
| 1122336000000 | 287.95 |
| 1122422400000 | 289.08 |
| 1122508800000 | 289.64 |
| 1122595200000 | 289.3 |
| 1122854400000 | 289.81 |
| 1122940800000 | 290.54 |
| 1123027200000 | 290.52 |
| 1123113600000 | 288.72 |
| 1123200000000 | 285.89 |
| 1123459200000 | 286.7 |
| 1123545600000 | 288.45 |
| 1123632000000 | 290.73 |
| 1123718400000 | 288.1 |
| 1123804800000 | 286.81 |
| 1124064000000 | 286.65 |
| 1124150400000 | 287.32 |
| 1124236800000 | 287.0899 |
| 1124323200000 | 287.02 |
| 1124409600000 | 289.41 |
| 1124668800000 | 289.86 |
| 1124755200000 | 290.62 |
| 1124841600000 | 289.5 |
| 1124928000000 | 287.36 |
| 1125014400000 | 285.86 |
| 1125273600000 | 286.5299 |
| 1125360000000 | 285.98 |
| 1125446400000 | 288.2799 |
| 1125532800000 | 291.06 |
| 1125619200000 | 289.91 |
| 1125878400000 | 291.15 |
| 1125964800000 | 292.97 |
| 1126051200000 | 294.65 |
| 1126137600000 | 293.72 |
| 1126224000000 | 295.89 |
| 1126483200000 | 297.95 |
| 1126569600000 | 296.69 |
| 1126656000000 | 298.39 |
| 1126742400000 | 299.5 |
| 1126828800000 | 301.41 |
| 1127088000000 | 301.19 |
| 1127174400000 | 301.07 |
| 1127260800000 | 296.5899 |
| 1127347200000 | 293.99 |
| 1127433600000 | 296.57 |
| 1127692800000 | 299.47 |
| 1127779200000 | 296.92 |
| 1127865600000 | 298.93 |
| 1127952000000 | 297.43 |
| 1128038400000 | 299.61 |
| 1128297600000 | 301.68 |
| 1128384000000 | 304.07 |
| 1128470400000 | 301.3399 |
| 1128556800000 | 296.06 |
| 1128643200000 | 294.38 |
| 1128902400000 | 295.65 |
| 1128988800000 | 296.39 |
| 1129075200000 | 293.46 |
| 1129161600000 | 290.7799 |
| 1129248000000 | 292.4 |
| 1129507200000 | 292.56 |
| 1129593600000 | 292.93 |
| 1129680000000 | 288.2799 |
| 1129766400000 | 290.25 |
| 1129852800000 | 289.56 |
| 1130112000000 | 292.7 |
| 1130198400000 | 291.11 |
| 1130284800000 | 291.0899 |
| 1130371200000 | 288.41 |
| 1130457600000 | 288.05 |
| 1130716800000 | 295.5899 |
| 1130803200000 | 293.96 |
| 1130889600000 | 297.05 |
| 1130976000000 | 300.69 |
| 1131062400000 | 301.11 |
| 1131321600000 | 303.77 |
| 1131408000000 | 303.61 |
| 1131494400000 | 304.25 |
| 1131580800000 | 305.93 |
| 1131667200000 | 309.56 |
| 1131926400000 | 311.5299 |
| 1132012800000 | 311.65 |
| 1132099200000 | 308.27 |
| 1132185600000 | 309.22 |
| 1132272000000 | 311.1 |
| 1132531200000 | 312.25 |
| 1132617600000 | 311.72 |
| 1132704000000 | 312.99 |
| 1132790400000 | 313.05 |
| 1132876800000 | 311.79 |
| 1133136000000 | 310.86 |
| 1133222400000 | 312.21 |
| 1133308800000 | 311.65 |
| 1133395200000 | 315.91 |
| 1133481600000 | 318.5 |
| 1133740800000 | 317.58 |
| 1133827200000 | 319.95 |
| 1133913600000 | 319.42 |
| 1134000000000 | 318.88 |
| 1134086400000 | 318.79 |
| 1134345600000 | 319.63 |
| 1134432000000 | 321.24 |
| 1134518400000 | 319.97 |
| 1134604800000 | 323.75 |
| 1134691200000 | 326.41 |
| 1134950400000 | 326.58 |
| 1135036800000 | 327.71 |
| 1135123200000 | 328.04 |
| 1135209600000 | 327.0899 |
| 1135296000000 | 327.18 |
| 1135641600000 | 329.06 |
| 1135728000000 | 328.91 |
| 1135814400000 | 331.77 |
| 1135900800000 | 328.71 |
| 1136160000000 | 330.68 |
| 1136246400000 | 331.01 |
| 1136332800000 | 331.69 |
| 1136419200000 | 329.7799 |
| 1136505600000 | 331.61 |
| 1136764800000 | 331.2799 |
| 1136851200000 | 330.2 |
| 1136937600000 | 330.05 |
| 1137024000000 | 328.81 |
| 1137110400000 | 327.82 |
| 1137369600000 | 328.23 |
| 1137456000000 | 326.14 |
| 1137542400000 | 323.77 |
| 1137628800000 | 327.02 |
| 1137715200000 | 323.72 |
| 1137974400000 | 323.64 |
| 1138060800000 | 323.46 |
| 1138147200000 | 327.51 |
| 1138233600000 | 329.91 |
| 1138320000000 | 332.37 |
| 1138579200000 | 331.91 |
| 1138665600000 | 332.64 |
| 1138752000000 | 336.71 |
| 1138838400000 | 335.07 |
| 1138924800000 | 336.01 |
| 1139184000000 | 336.18 |
| 1139270400000 | 334.36 |
| 1139356800000 | 334.81 |
| 1139443200000 | 339.66 |
| 1139529600000 | 339.21 |
| 1139788800000 | 340.3 |
| 1139875200000 | 339.47 |
| 1139961600000 | 342.23 |
| 1140048000000 | 343.3 |
| 1140134400000 | 343.7799 |
| 1140393600000 | 344.06 |
| 1140480000000 | 344.16 |
| 1140566400000 | 347.94 |
| 1140652800000 | 348.64 |
| 1140739200000 | 347.72 |
| 1140998400000 | 348.89 |
| 1141084800000 | 345.61 |
| 1141171200000 | 347.58 |
| 1141257600000 | 348 |
| 1141344000000 | 349.74 |
| 1141603200000 | 352.06 |
| 1141689600000 | 351.08 |
| 1141776000000 | 345.65 |
| 1141862400000 | 349.41 |
| 1141948800000 | 350.99 |
| 1142208000000 | 352.31 |
| 1142294400000 | 352.74 |
| 1142380800000 | 352.44 |
| 1142467200000 | 353.74 |
| 1142553600000 | 352.83 |
| 1142812800000 | 354.64 |
| 1142899200000 | 352.97 |
| 1142985600000 | 352.66 |
| 1143072000000 | 352.47 |
| 1143158400000 | 353.86 |
| 1143417600000 | 351.37 |
| 1143504000000 | 349.75 |
| 1143590400000 | 350.11 |
| 1143676800000 | 352.32 |
| 1143763200000 | 348.96 |
| 1144022400000 | 351.12 |
| 1144108800000 | 350.3 |
| 1144195200000 | 349.5 |
| 1144281600000 | 350.66 |
| 1144368000000 | 348.65 |
| 1144627200000 | 348.08 |
| 1144713600000 | 343.92 |
| 1144800000000 | 345.15 |
| 1144886400000 | 346.61 |
| 1145318400000 | 344.57 |
| 1145404800000 | 352.65 |
| 1145491200000 | 353.12 |
| 1145577600000 | 355.55 |
| 1145836800000 | 354.3399 |
| 1145923200000 | 353.77 |
| 1146009600000 | 355.5299 |
| 1146096000000 | 354.45 |
| 1146182400000 | 351.65 |
| 1146441600000 | 352.64 |
| 1146528000000 | 354.0299 |
| 1146614400000 | 350.62 |
| 1146700800000 | 352.69 |
| 1146787200000 | 355.17 |
| 1147046400000 | 355.11 |
| 1147132800000 | 354.72 |
| 1147219200000 | 351.52 |
| 1147305600000 | 350.72 |
| 1147392000000 | 343.51 |
| 1147651200000 | 337.43 |
| 1147737600000 | 337.37 |
| 1147824000000 | 328.8399 |
| 1147910400000 | 327.76 |
| 1147996800000 | 328.41 |
| 1148256000000 | 320.5899 |
| 1148342400000 | 328.88 |
| 1148428800000 | 324.12 |
| 1148515200000 | 327.7 |
| 1148601600000 | 335.9 |
| 1148860800000 | 335.96 |
| 1148947200000 | 326.94 |
| 1149033600000 | 328.77 |
| 1149120000000 | 330.38 |
| 1149206400000 | 332.93 |
| 1149465600000 | 329.52 |
| 1149552000000 | 322.97 |
| 1149638400000 | 324.91 |
| 1149724800000 | 314.43 |
| 1149811200000 | 319.43 |
| 1150070400000 | 318.24 |
| 1150156800000 | 310.87 |
| 1150243200000 | 312.21 |
| 1150329600000 | 320.5299 |
| 1150416000000 | 316.79 |
| 1150675200000 | 319.66 |
| 1150761600000 | 320.97 |
| 1150848000000 | 322.47 |
| 1150934400000 | 323.89 |
| 1151020800000 | 323.23 |
| 1151280000000 | 323.19 |
| 1151366400000 | 320.12 |
| 1151452800000 | 319.46 |
| 1151539200000 | 325.35 |
| 1151625600000 | 331.75 |
| 1151884800000 | 333.02 |
| 1151971200000 | 333.83 |
| 1152057600000 | 329.5 |
| 1152144000000 | 333.48 |
| 1152230400000 | 331.7 |
| 1152489600000 | 334.5299 |
| 1152576000000 | 330.31 |
| 1152662400000 | 330.3 |
| 1152748800000 | 326.61 |
| 1152835200000 | 321.0899 |
| 1153094400000 | 321.65 |
| 1153180800000 | 322.87 |
| 1153267200000 | 330.43 |
| 1153353600000 | 331.92 |
| 1153440000000 | 329.91 |
| 1153699200000 | 337.66 |
| 1153785600000 | 338.75 |
| 1153872000000 | 341.9 |
| 1153958400000 | 342.82 |
| 1154044800000 | 345.7 |
| 1154304000000 | 344.48 |
| 1154390400000 | 342.74 |
| 1154476800000 | 347.68 |
| 1154563200000 | 343.79 |
| 1154649600000 | 346.1 |
| 1154908800000 | 343.41 |
| 1154995200000 | 343.04 |
| 1155081600000 | 343.89 |
| 1155168000000 | 341.0899 |
| 1155254400000 | 341.76 |
| 1155513600000 | 345.73 |
| 1155600000000 | 348.15 |
| 1155686400000 | 348.98 |
| 1155772800000 | 349.65 |
| 1155859200000 | 350.0299 |
| 1156118400000 | 349.04 |
| 1156204800000 | 350.41 |
| 1156291200000 | 350.16 |
| 1156377600000 | 350.7 |
| 1156464000000 | 350.61 |
| 1156723200000 | 351.89 |
| 1156809600000 | 352.8399 |
| 1156896000000 | 356.17 |
| 1156982400000 | 355.33 |
| 1157068800000 | 355.98 |
| 1157328000000 | 356.96 |
| 1157414400000 | 355.64 |
| 1157500800000 | 351.71 |
| 1157587200000 | 348.88 |
| 1157673600000 | 349.8 |
| 1157932800000 | 349.76 |
| 1158019200000 | 355.63 |
| 1158105600000 | 356.83 |
| 1158192000000 | 357.91 |
| 1158278400000 | 360.35 |
| 1158537600000 | 360.12 |
| 1158624000000 | 358.15 |
| 1158710400000 | 360.57 |
| 1158796800000 | 361.32 |
| 1158883200000 | 357.79 |
| 1159142400000 | 356.51 |
| 1159228800000 | 361.42 |
| 1159315200000 | 362.25 |
| 1159401600000 | 361.5 |
| 1159488000000 | 360.95 |
| 1159747200000 | 359.73 |
| 1159833600000 | 358.26 |
| 1159920000000 | 360.57 |
| 1160006400000 | 362.44 |
| 1160092800000 | 362.86 |
| 1160352000000 | 361.8 |
| 1160438400000 | 362.75 |
| 1160524800000 | 362.87 |
| 1160611200000 | 364.55 |
| 1160697600000 | 364.33 |
| 1160956800000 | 364.67 |
| 1161043200000 | 360.52 |
| 1161129600000 | 364 |
| 1161216000000 | 363.98 |
| 1161302400000 | 364.89 |
| 1161561600000 | 367.16 |
| 1161648000000 | 368.36 |
| 1161734400000 | 371.95 |
| 1161820800000 | 371.19 |
| 1161907200000 | 368.06 |
| 1162166400000 | 366.5899 |
| 1162252800000 | 366.44 |
| 1162339200000 | 367.3399 |
| 1162425600000 | 366.18 |
| 1162512000000 | 367.77 |
| 1162771200000 | 371.07 |
| 1162857600000 | 373.16 |
| 1162944000000 | 372.7799 |
| 1163030400000 | 370.62 |
| 1163116800000 | 370.51 |
| 1163376000000 | 372.92 |
| 1163462400000 | 371.87 |
| 1163548800000 | 375.21 |
| 1163635200000 | 375.65 |
| 1163721600000 | 375.71 |
| 1163980800000 | 377.96 |
| 1164067200000 | 379.02 |
| 1164153600000 | 377.48 |
| 1164240000000 | 376.5899 |
| 1164326400000 | 373.68 |
| 1164585600000 | 368.67 |
| 1164672000000 | 369.55 |
| 1164758400000 | 373.67 |
| 1164844800000 | 371.05 |
| 1164931200000 | 367.97 |
| 1165190400000 | 369.81 |
| 1165276800000 | 372.42 |
| 1165363200000 | 371.51 |
| 1165449600000 | 380.7 |
| 1165536000000 | 379.94 |
| 1165795200000 | 380.5299 |
| 1165881600000 | 381.3 |
| 1165968000000 | 383.81 |
| 1166054400000 | 386.05 |
| 1166140800000 | 388.14 |
| 1166400000000 | 386.63 |
| 1166486400000 | 385.91 |
| 1166572800000 | 387.04 |
| 1166659200000 | 386.5 |
| 1166745600000 | 383.85 |
| 1167177600000 | 388.92 |
| 1167264000000 | 387.93 |
| 1167350400000 | 387.13 |
| 1167696000000 | 391.46 |
| 1167782400000 | 391.6 |
| 1167868800000 | 390.63 |
| 1167955200000 | 387.48 |
| 1168214400000 | 385.26 |
| 1168300800000 | 388.21 |
| 1168387200000 | 388.21 |
| 1168473600000 | 394.5 |
| 1168560000000 | 396.2799 |
| 1168819200000 | 397.71 |
| 1168905600000 | 395.8399 |
| 1168992000000 | 397.3 |
| 1169078400000 | 397.44 |
| 1169164800000 | 398.43 |
| 1169424000000 | 396.2799 |
| 1169510400000 | 396.55 |
| 1169596800000 | 397.61 |
| 1169683200000 | 396.49 |
| 1169769600000 | 397.21 |
| 1170028800000 | 400.08 |
| 1170115200000 | 401.61 |
| 1170201600000 | 399.72 |
| 1170288000000 | 403.02 |
| 1170374400000 | 405.58 |
| 1170633600000 | 404.82 |
| 1170720000000 | 407.07 |
| 1170806400000 | 408.64 |
| 1170892800000 | 405.29 |
| 1170979200000 | 406.98 |
| 1171238400000 | 405.2 |
| 1171324800000 | 405.14 |
| 1171411200000 | 409.12 |
| 1171497600000 | 409.95 |
| 1171584000000 | 408.5 |
| 1171843200000 | 409.24 |
| 1171929600000 | 407.01 |
| 1172016000000 | 407.07 |
| 1172102400000 | 408.7 |
| 1172188800000 | 410.42 |
| 1172448000000 | 412.7799 |
| 1172534400000 | 400.39 |
| 1172620800000 | 393.74 |
| 1172707200000 | 390.69 |
| 1172793600000 | 391.06 |
| 1173052800000 | 385.95 |
| 1173139200000 | 386.99 |
| 1173225600000 | 388.0299 |
| 1173312000000 | 391.26 |
| 1173398400000 | 394.73 |
| 1173657600000 | 392.5299 |
| 1173744000000 | 389.3 |
| 1173830400000 | 381.5899 |
| 1173916800000 | 393.19 |
| 1174003200000 | 396.12 |
| 1174262400000 | 401.65 |
| 1174348800000 | 404.61 |
| 1174435200000 | 406.2799 |
| 1174521600000 | 408.47 |
| 1174608000000 | 408.39 |
| 1174867200000 | 406.19 |
| 1174953600000 | 407.27 |
| 1175040000000 | 404.21 |
| 1175126400000 | 410.37 |
| 1175212800000 | 408.44 |
| 1175472000000 | 410.11 |
| 1175558400000 | 413.41 |
| 1175644800000 | 413.94 |
| 1175731200000 | 414.66 |
| 1176163200000 | 416.94 |
| 1176249600000 | 417.08 |
| 1176336000000 | 415.38 |
| 1176422400000 | 416.8 |
| 1176681600000 | 422.64 |
| 1176768000000 | 421.98 |
| 1176854400000 | 421.02 |
| 1176940800000 | 419.2 |
| 1177027200000 | 422.24 |
| 1177286400000 | 421.74 |
| 1177372800000 | 417.27 |
| 1177459200000 | 419.49 |
| 1177545600000 | 420.17 |
| 1177632000000 | 416.95 |
| 1177891200000 | 418.29 |
| 1177977600000 | 417.62 |
| 1178064000000 | 420.8 |
| 1178150400000 | 419.3 |
| 1178236800000 | 423.28 |
| 1178496000000 | 423.51 |
| 1178582400000 | 421.5 |
| 1178668800000 | 422.67 |
| 1178755200000 | 419.33 |
| 1178841600000 | 420.21 |
| 1179100800000 | 420.05 |
| 1179187200000 | 420.7 |
| 1179273600000 | 422.8 |
| 1179360000000 | 424.49 |
| 1179446400000 | 426.02 |
| 1179705600000 | 424.74 |
| 1179792000000 | 424.61 |
| 1179878400000 | 426.86 |
| 1179964800000 | 423.22 |
| 1180051200000 | 422.6 |
| 1180310400000 | 423.39 |
| 1180396800000 | 426.69 |
| 1180483200000 | 426.14 |
| 1180569600000 | 430.56 |
| 1180656000000 | 432.36 |
| 1180915200000 | 431.35 |
| 1181001600000 | 427.39 |
| 1181088000000 | 422.02 |
| 1181174400000 | 415.91 |
| 1181260800000 | 416.41 |
| 1181520000000 | 417.99 |
| 1181606400000 | 417.8 |
| 1181692800000 | 417.76 |
| 1181779200000 | 423.65 |
| 1181865600000 | 428.83 |
| 1182124800000 | 425.75 |
| 1182211200000 | 422.99 |
| 1182297600000 | 424.6 |
| 1182384000000 | 423.17 |
| 1182470400000 | 421.47 |
| 1182729600000 | 421.6 |
| 1182816000000 | 419.96 |
| 1182902400000 | 419.04 |
| 1182988800000 | 421.97 |
| 1183075200000 | 424.41 |
| 1183334400000 | 420.71 |
| 1183420800000 | 423.7 |
| 1183507200000 | 426.47 |
| 1183593600000 | 425.18 |
| 1183680000000 | 424.91 |
| 1183939200000 | 424.82 |
| 1184025600000 | 420.1 |
| 1184112000000 | 419.53 |
| 1184198400000 | 424.03 |
| 1184284800000 | 422.31 |
| 1184544000000 | 420.64 |
| 1184630400000 | 420.8 |
| 1184716800000 | 416.8 |
| 1184803200000 | 420.47 |
| 1184889600000 | 418.92 |
| 1185148800000 | 421.04 |
| 1185235200000 | 418.99 |
| 1185321600000 | 415.69 |
| 1185408000000 | 403.22 |
| 1185494400000 | 403.32 |
| 1185753600000 | 402.63 |
| 1185840000000 | 410.02 |
| 1185926400000 | 404.18 |
| 1186012800000 | 405.12 |
| 1186099200000 | 400.57 |
| 1186358400000 | 398.98 |
| 1186444800000 | 403.36 |
| 1186531200000 | 413.52 |
| 1186617600000 | 409.85 |
| 1186704000000 | 399.98 |
| 1186963200000 | 405.42 |
| 1187049600000 | 400.37 |
| 1187136000000 | 400.3399 |
| 1187222400000 | 388.36 |
| 1187308800000 | 394.89 |
| 1187568000000 | 395.93 |
| 1187654400000 | 393.95 |
| 1187740800000 | 398.81 |
| 1187827200000 | 400.37 |
| 1187913600000 | 401.93 |
| 1188172800000 | 402.99 |
| 1188259200000 | 395.1 |
| 1188345600000 | 395.5899 |
| 1188432000000 | 400.93 |
| 1188518400000 | 408.02 |
| 1188777600000 | 408.2 |
| 1188864000000 | 410.49 |
| 1188950400000 | 403.93 |
| 1189036800000 | 404.3399 |
| 1189123200000 | 396.7799 |
| 1189382400000 | 395.3399 |
| 1189468800000 | 401.7799 |
| 1189555200000 | 406.32 |
| 1189641600000 | 408.47 |
| 1189728000000 | 404.57 |
| 1189987200000 | 398.48 |
| 1190073600000 | 403.32 |
| 1190160000000 | 410.23 |
| 1190246400000 | 407.42 |
| 1190332800000 | 410.67 |
| 1190592000000 | 409.0299 |
| 1190678400000 | 405.11 |
| 1190764800000 | 408 |
| 1190851200000 | 413.51 |
| 1190937600000 | 413.58 |
| 1191196800000 | 413.98 |
| 1191283200000 | 415.7 |
| 1191369600000 | 417.55 |
| 1191456000000 | 416.92 |
| 1191542400000 | 414.96 |
| 1191801600000 | 414.51 |
| 1191888000000 | 415.96 |
| 1191974400000 | 418.56 |
| 1192060800000 | 418.33 |
| 1192147200000 | 419.24 |
| 1192406400000 | 415.93 |
| 1192492800000 | 414.11 |
| 1192579200000 | 420.21 |
| 1192665600000 | 416.61 |
| 1192752000000 | 416.14 |
| 1193011200000 | 409.68 |
| 1193097600000 | 412.61 |
| 1193184000000 | 408.21 |
| 1193270400000 | 410.96 |
| 1193356800000 | 412.13 |
| 1193616000000 | 414.17 |
| 1193702400000 | 412.19 |
| 1193788800000 | 416.1 |
| 1193875200000 | 413.42 |
| 1193961600000 | 410.01 |
| 1194220800000 | 408.76 |
| 1194307200000 | 409.08 |
| 1194393600000 | 403.7 |
| 1194480000000 | 402.08 |
| 1194566400000 | 394.92 |
| 1194825600000 | 394.33 |
| 1194912000000 | 395.47 |
| 1194998400000 | 399.65 |
| 1195084800000 | 398.82 |
| 1195171200000 | 398.01 |
| 1195430400000 | 391.29 |
| 1195516800000 | 394.86 |
| 1195603200000 | 387.24 |
| 1195689600000 | 390.43 |
| 1195776000000 | 396.06 |
| 1196035200000 | 394.67 |
| 1196121600000 | 390.8 |
| 1196208000000 | 402.08 |
| 1196294400000 | 400.3 |
| 1196380800000 | 405.9 |
| 1196640000000 | 404.93 |
| 1196726400000 | 399.57 |
| 1196812800000 | 406.11 |
| 1196899200000 | 406.85 |
| 1196985600000 | 408.45 |
| 1197244800000 | 413.98 |
| 1197331200000 | 412.74 |
| 1197417600000 | 415.3399 |
| 1197504000000 | 406.74 |
| 1197590400000 | 410.31 |
| 1197849600000 | 408.35 |
| 1197936000000 | 407.38 |
| 1198022400000 | 406.67 |
| 1198108800000 | 410.26 |
| 1198195200000 | 412.25 |
| 1198454400000 | 411.46 |
| 1198713600000 | 411.57 |
| 1198800000000 | 410.79 |
| 1199059200000 | 411.36 |
| 1199232000000 | 405.07 |
| 1199318400000 | 400.93 |
| 1199404800000 | 392.85 |
| 1199664000000 | 391.26 |
| 1199750400000 | 390.81 |
| 1199836800000 | 385.39 |
| 1199923200000 | 382.95 |
| 1200009600000 | 373.4 |
| 1200268800000 | 371.85 |
| 1200355200000 | 361.46 |
| 1200441600000 | 360.99 |
| 1200528000000 | 361.35 |
| 1200614400000 | 358.5 |
| 1200873600000 | 344.93 |
| 1200960000000 | 349.83 |
| 1201046400000 | 337.45 |
| 1201132800000 | 354.32 |
| 1201219200000 | 357.56 |
| 1201478400000 | 351.64 |
| 1201564800000 | 358.07 |
| 1201651200000 | 356.13 |
| 1201737600000 | 358.52 |
| 1201824000000 | 363.82 |
| 1202083200000 | 364.76 |
| 1202169600000 | 354 |
| 1202256000000 | 360.08 |
| 1202342400000 | 353.3399 |
| 1202428800000 | 356.49 |
| 1202688000000 | 355.38 |
| 1202774400000 | 364.92 |
| 1202860800000 | 366.93 |
| 1202947200000 | 365.17 |
| 1203033600000 | 358.95 |
| 1203292800000 | 365.68 |
| 1203379200000 | 362.9 |
| 1203465600000 | 359.01 |
| 1203552000000 | 361.35 |
| 1203638400000 | 359.97 |
| 1203897600000 | 365.15 |
| 1203984000000 | 368.8 |
| 1204070400000 | 369.15 |
| 1204156800000 | 362.1 |
| 1204243200000 | 357.27 |
| 1204502400000 | 354.16 |
| 1204588800000 | 351.94 |
| 1204675200000 | 353.13 |
| 1204761600000 | 350.74 |
| 1204848000000 | 347.68 |
| 1205107200000 | 348.51 |
| 1205193600000 | 351.81 |
| 1205280000000 | 356.2799 |
| 1205366400000 | 351.62 |
| 1205452800000 | 348.02 |
| 1205712000000 | 330.81 |
| 1205798400000 | 339.48 |
| 1205884800000 | 338.25 |
| 1205971200000 | 340.45 |
| 1206403200000 | 347.89 |
| 1206489600000 | 344.15 |
| 1206576000000 | 349.48 |
| 1206662400000 | 344.87 |
| 1206921600000 | 347.64 |
| 1207008000000 | 359.32 |
| 1207094400000 | 358.46 |
| 1207180800000 | 355.7799 |
| 1207267200000 | 354.37 |
| 1207526400000 | 356.21 |
| 1207612800000 | 350.66 |
| 1207699200000 | 346.73 |
| 1207785600000 | 344.42 |
| 1207872000000 | 339.69 |
| 1208131200000 | 336.81 |
| 1208217600000 | 340.04 |
| 1208304000000 | 344.0899 |
| 1208390400000 | 342.96 |
| 1208476800000 | 351.87 |
| 1208736000000 | 347.15 |
| 1208822400000 | 344.48 |
| 1208908800000 | 347.63 |
| 1208995200000 | 351.37 |
| 1209081600000 | 354.5899 |
| 1209340800000 | 355.7 |
| 1209427200000 | 349.65 |
| 1209513600000 | 352.02 |
| 1209600000000 | 353.6 |
| 1209686400000 | 358.0899 |
| 1209945600000 | 356.83 |
| 1210032000000 | 357.91 |
| 1210118400000 | 363.5 |
| 1210204800000 | 365.18 |
| 1210291200000 | 362.08 |
| 1210550400000 | 363.16 |
| 1210636800000 | 361.83 |
| 1210723200000 | 362.12 |
| 1210809600000 | 364.15 |
| 1210896000000 | 365.35 |
| 1211155200000 | 368.08 |
| 1211241600000 | 359.04 |
| 1211328000000 | 355.86 |
| 1211414400000 | 354.94 |
| 1211500800000 | 352.1 |
| 1211760000000 | 352.22 |
| 1211846400000 | 349.46 |
| 1211932800000 | 353.87 |
| 1212019200000 | 354.77 |
| 1212105600000 | 354.86 |
| 1212364800000 | 349.74 |
| 1212451200000 | 353.65 |
| 1212537600000 | 349.86 |
| 1212624000000 | 350.5 |
| 1212710400000 | 343.12 |
| 1212969600000 | 340.85 |
| 1213056000000 | 339.81 |
| 1213142400000 | 337.81 |
| 1213228800000 | 340.0299 |
| 1213315200000 | 340.82 |
| 1213574400000 | 340.04 |
| 1213660800000 | 339.7 |
| 1213747200000 | 334.77 |
| 1213833600000 | 330.25 |
| 1213920000000 | 323.29 |
| 1214179200000 | 323.55 |
| 1214265600000 | 319.38 |
| 1214352000000 | 322.97 |
| 1214438400000 | 312.49 |
| 1214524800000 | 310.57 |
| 1214784000000 | 313.38 |
| 1214870400000 | 308.56 |
| 1214956800000 | 302.58 |
| 1215043200000 | 306.48 |
| 1215129600000 | 302.55 |
| 1215388800000 | 306.15 |
| 1215475200000 | 305.5299 |
| 1215561600000 | 309.69 |
| 1215648000000 | 299.8 |
| 1215734400000 | 289.94 |
| 1215993600000 | 292.41 |
| 1216080000000 | 289.49 |
| 1216166400000 | 295.96 |
| 1216252800000 | 304.57 |
| 1216339200000 | 307.99 |
| 1216598400000 | 308.98 |
| 1216684800000 | 310.37 |
| 1216771200000 | 316.22 |
| 1216857600000 | 315.96 |
| 1216944000000 | 316.65 |
| 1217203200000 | 311.55 |
| 1217289600000 | 314.21 |
| 1217376000000 | 322.66 |
| 1217462400000 | 320.67 |
| 1217548800000 | 317.22 |
| 1217808000000 | 316.47 |
| 1217894400000 | 328.0899 |
| 1217980800000 | 331.8399 |
| 1218067200000 | 325.76 |
| 1218153600000 | 331.4 |
| 1218412800000 | 338.0299 |
| 1218499200000 | 336.2799 |
| 1218585600000 | 327.24 |
| 1218672000000 | 326.07 |
| 1218758400000 | 331.76 |
| 1219017600000 | 330.61 |
| 1219104000000 | 321.94 |
| 1219190400000 | 321.25 |
| 1219276800000 | 315.56 |
| 1219363200000 | 321.5 |
| 1219622400000 | 319.07 |
| 1219708800000 | 320.72 |
| 1219795200000 | 319.36 |
| 1219881600000 | 323.5299 |
| 1219968000000 | 323.87 |
| 1220227200000 | 327.4 |
| 1220313600000 | 334.89 |
| 1220400000000 | 329.37 |
| 1220486400000 | 323.08 |
| 1220572800000 | 317.55 |
| 1220832000000 | 326.75 |
| 1220918400000 | 329.24 |
| 1221004800000 | 324.02 |
| 1221091200000 | 320.2799 |
| 1221177600000 | 322.05 |
| 1221436800000 | 315.25 |
| 1221523200000 | 313.0899 |
| 1221609600000 | 304.77 |
| 1221696000000 | 311.07 |
| 1221782400000 | 324.14 |
| 1222041600000 | 314.3399 |
| 1222128000000 | 310.3 |
| 1222214400000 | 309.24 |
| 1222300800000 | 316.97 |
| 1222387200000 | 312.57 |
| 1222646400000 | 299.73 |
| 1222732800000 | 304.21 |
| 1222819200000 | 307.8 |
| 1222905600000 | 305.8399 |
| 1222992000000 | 307.74 |
| 1223251200000 | 286.74 |
| 1223337600000 | 289.63 |
| 1223424000000 | 273.44 |
| 1223510400000 | 265.7799 |
| 1223596800000 | 250.74 |
| 1223856000000 | 272.69 |
| 1223942400000 | 277.42 |
| 1224028800000 | 262.08 |
| 1224115200000 | 252.56 |
| 1224201600000 | 263.46 |
| 1224460800000 | 271.8 |
| 1224547200000 | 266.65 |
| 1224633600000 | 254.31 |
| 1224720000000 | 252.92 |
| 1224806400000 | 246.47 |
| 1225065600000 | 244.57 |
| 1225152000000 | 255.18 |
| 1225238400000 | 268.97 |
| 1225324800000 | 264.26 |
| 1225411200000 | 267.31 |
| 1225670400000 | 269.75 |
| 1225756800000 | 280.88 |
| 1225843200000 | 274.39 |
| 1225929600000 | 263.0299 |
| 1226016000000 | 267.74 |
| 1226275200000 | 265.52 |
| 1226361600000 | 255.05 |
| 1226448000000 | 250.83 |
| 1226534400000 | 247.59 |
| 1226620800000 | 244.93 |
| 1226880000000 | 244.31 |
| 1226966400000 | 245.07 |
| 1227052800000 | 241.1 |
| 1227139200000 | 234.98 |
| 1227225600000 | 228.51 |
| 1227484800000 | 249.92 |
| 1227571200000 | 250.05 |
| 1227657600000 | 247.32 |
| 1227744000000 | 249.38 |
| 1227830400000 | 251.41 |
| 1228089600000 | 237.53 |
| 1228176000000 | 241.22 |
| 1228262400000 | 246.93 |
| 1228348800000 | 244.47 |
| 1228435200000 | 237.66 |
| 1228694400000 | 247.37 |
| 1228780800000 | 250.02 |
| 1228867200000 | 248.17 |
| 1228953600000 | 245.43 |
| 1229040000000 | 239.06 |
| 1229299200000 | 238.76 |
| 1229385600000 | 240.52 |
| 1229472000000 | 235.47 |
| 1229558400000 | 239.42 |
| 1229644800000 | 239.83 |
| 1229904000000 | 236.1 |
| 1229990400000 | 235.69 |
| 1230076800000 | 236.11 |
| 1230508800000 | 236.14 |
| 1230595200000 | 237.67 |
| 1230681600000 | 240.29 |
| 1230854400000 | 248.47 |
| 1231113600000 | 252.27 |
| 1231200000000 | 256.64 |
| 1231286400000 | 253.42 |
| 1231372800000 | 253.35 |
| 1231459200000 | 254.42 |
| 1231718400000 | 251.06 |
| 1231804800000 | 247.66 |
| 1231891200000 | 235.87 |
| 1231977600000 | 238.34 |
| 1232064000000 | 239.89 |
| 1232323200000 | 238.09 |
| 1232409600000 | 236.68 |
| 1232496000000 | 233.66 |
| 1232582400000 | 232.32 |
| 1232668800000 | 231.4 |
| 1232928000000 | 237.96 |
| 1233014400000 | 240.2 |
| 1233100800000 | 245.65 |
| 1233187200000 | 241.73 |
| 1233273600000 | 244.35 |
| 1233532800000 | 240.21 |
| 1233619200000 | 244.22 |
| 1233705600000 | 247.23 |
| 1233792000000 | 246.35 |
| 1233878400000 | 253.31 |
| 1234137600000 | 255.66 |
| 1234224000000 | 245.93 |
| 1234310400000 | 247.97 |
| 1234396800000 | 245.29 |
| 1234483200000 | 245.95 |
| 1234742400000 | 242.27 |
| 1234828800000 | 241.33 |
| 1234915200000 | 239.32 |
| 1235001600000 | 239.5 |
| 1235088000000 | 233.21 |
| 1235347200000 | 230.33 |
| 1235433600000 | 227.53 |
| 1235520000000 | 227.58 |
| 1235606400000 | 231.01 |
| 1235692800000 | 230.66 |
| 1235952000000 | 222.11 |
| 1236038400000 | 217.1 |
| 1236124800000 | 222.6 |
| 1236211200000 | 219.07 |
| 1236297600000 | 216.49 |
| 1236556800000 | 214.55 |
| 1236643200000 | 224.98 |
| 1236729600000 | 224.19 |
| 1236816000000 | 223.84 |
| 1236902400000 | 222.78 |
| 1237161600000 | 226.8 |
| 1237248000000 | 222.53 |
| 1237334400000 | 219.85 |
| 1237420800000 | 216.22 |
| 1237507200000 | 216.98 |
| 1237766400000 | 219.65 |
| 1237852800000 | 224.31 |
| 1237939200000 | 223.95 |
| 1238025600000 | 221.59 |
| 1238112000000 | 218.84 |
| 1238371200000 | 215.25 |
| 1238457600000 | 222.29 |
| 1238544000000 | 225.34 |
| 1238630400000 | 233.96 |
| 1238716800000 | 232.01 |
| 1238976000000 | 229.66 |
| 1239062400000 | 230.21 |
| 1239148800000 | 231.16 |
| 1239235200000 | 232.11 |
| 1239667200000 | 231.81 |
| 1239753600000 | 237.3 |
| 1239840000000 | 238.82 |
| 1239926400000 | 239.98 |
| 1240185600000 | 234.16 |
| 1240272000000 | 235.04 |
| 1240358400000 | 236.64 |
| 1240444800000 | 238.96 |
| 1240531200000 | 243.9 |
| 1240790400000 | 243.34 |
| 1240876800000 | 242.42 |
| 1240963200000 | 244.13 |
| 1241049600000 | 246.43 |
| 1241136000000 | 244.75 |
| 1241395200000 | 250.27 |
| 1241481600000 | 248.87 |
| 1241568000000 | 254.19 |
| 1241654400000 | 251.61 |
| 1241740800000 | 254.21 |
| 1242000000000 | 251.47 |
| 1242086400000 | 251.96 |
| 1242172800000 | 248.75 |
| 1242259200000 | 249.24 |
| 1242345600000 | 251.95 |
| 1242604800000 | 258.0899 |
| 1242691200000 | 259.9 |
| 1242777600000 | 259.52 |
| 1242864000000 | 256.2799 |
| 1242950400000 | 253.73 |
| 1243209600000 | 254.22 |
| 1243296000000 | 258.22 |
| 1243382400000 | 258.9 |
| 1243468800000 | 255.61 |
| 1243555200000 | 253.42 |
| 1243814400000 | 259.81 |
| 1243900800000 | 260.38 |
| 1243987200000 | 258.6 |
| 1244073600000 | 256.47 |
| 1244160000000 | 256.3 |
| 1244419200000 | 255.59 |
| 1244505600000 | 255.12 |
| 1244592000000 | 258.83 |
| 1244678400000 | 260.6 |
| 1244764800000 | 259.57 |
| 1245024000000 | 254.42 |
| 1245110400000 | 255.05 |
| 1245196800000 | 252.03 |
| 1245283200000 | 253.05 |
| 1245369600000 | 256.76 |
| 1245628800000 | 251.94 |
| 1245715200000 | 251.08 |
| 1245801600000 | 255.78 |
| 1245888000000 | 254.23 |
| 1245974400000 | 253.87 |
| 1246233600000 | 257.36 |
| 1246320000000 | 254.74 |
| 1246406400000 | 258.75 |
| 1246492800000 | 254.06 |
| 1246579200000 | 254.98 |
| 1246838400000 | 256.14 |
| 1246924800000 | 253.4 |
| 1247011200000 | 250.73 |
| 1247097600000 | 252.06 |
| 1247184000000 | 250.3 |
| 1247443200000 | 254.56 |
| 1247529600000 | 256.67 |
| 1247616000000 | 261.56 |
| 1247702400000 | 263.5899 |
| 1247788800000 | 263.8399 |
| 1248048000000 | 265.72 |
| 1248134400000 | 268.5899 |
| 1248220800000 | 271.52 |
| 1248307200000 | 274.3399 |
| 1248393600000 | 275.39 |
| 1248652800000 | 274.07 |
| 1248739200000 | 273.26 |
| 1248825600000 | 277.79 |
| 1248912000000 | 284.2799 |
| 1248998400000 | 284.79 |
| 1249257600000 | 284.75 |
| 1249344000000 | 284.42 |
| 1249430400000 | 283.64 |
| 1249516800000 | 282.58 |
| 1249603200000 | 287.69 |
| 1249862400000 | 285.3399 |
| 1249948800000 | 283.68 |
| 1250035200000 | 285.58 |
| 1250121600000 | 287.13 |
| 1250208000000 | 289.76 |
| 1250467200000 | 283.7 |
| 1250553600000 | 286.83 |
| 1250640000000 | 284.35 |
| 1250726400000 | 286.86 |
| 1250812800000 | 291.68 |
| 1251072000000 | 290.8 |
| 1251158400000 | 291.95 |
| 1251244800000 | 291.98 |
| 1251331200000 | 290.0899 |
| 1251417600000 | 293.17 |
| 1251676800000 | 291.02 |
| 1251763200000 | 287.86 |
| 1251849600000 | 289.33 |
| 1251936000000 | 287.01 |
| 1252022400000 | 290.07 |
| 1252281600000 | 295.68 |
| 1252368000000 | 296.02 |
| 1252454400000 | 299.02 |
| 1252540800000 | 300.43 |
| 1252627200000 | 301.71 |
| 1252886400000 | 300.54 |
| 1252972800000 | 299 |
| 1253059200000 | 300.7799 |
| 1253145600000 | 303.23 |
| 1253232000000 | 299.7799 |
| 1253491200000 | 298.0299 |
| 1253577600000 | 298.43 |
| 1253664000000 | 300.37 |
| 1253750400000 | 294.39 |
| 1253836800000 | 293.67 |
| 1254096000000 | 298.37 |
| 1254182400000 | 299.12 |
| 1254268800000 | 297.94 |
| 1254355200000 | 294.8399 |
| 1254441600000 | 289.94 |
| 1254700800000 | 290.93 |
| 1254787200000 | 294.85 |
| 1254873600000 | 294.54 |
| 1254960000000 | 300.05 |
| 1255046400000 | 299.2 |
| 1255305600000 | 300.37 |
| 1255392000000 | 298.69 |
| 1255478400000 | 302.83 |
| 1255564800000 | 306.83 |
| 1255651200000 | 306.98 |
| 1255910400000 | 310.96 |
| 1255996800000 | 308.2 |
| 1256083200000 | 308.82 |
| 1256169600000 | 305.22 |
| 1256256000000 | 303.13 |
| 1256515200000 | 302.98 |
| 1256601600000 | 303.45 |
| 1256688000000 | 297.79 |
| 1256774400000 | 302.6 |
| 1256860800000 | 299.94 |
| 1257120000000 | 299.2799 |
| 1257206400000 | 296.82 |
| 1257292800000 | 301.12 |
| 1257379200000 | 304.02 |
| 1257465600000 | 305.73 |
| 1257724800000 | 309.17 |
| 1257811200000 | 310.43 |
| 1257897600000 | 311.35 |
| 1257984000000 | 312.33 |
| 1258070400000 | 314.97 |
| 1258329600000 | 318.64 |
| 1258416000000 | 317 |
| 1258502400000 | 313.49 |
| 1258588800000 | 309.46 |
| 1258675200000 | 307.19 |
| 1258934400000 | 312.51 |
| 1259020800000 | 311.02 |
| 1259107200000 | 313.55 |
| 1259193600000 | 302.95 |
| 1259280000000 | 305.14 |
| 1259539200000 | 301.24 |
| 1259625600000 | 310.39 |
| 1259712000000 | 313.0899 |
| 1259798400000 | 312.49 |
| 1259884800000 | 318.5899 |
| 1260144000000 | 317.04 |
| 1260230400000 | 313.05 |
| 1260316800000 | 310.7799 |
| 1260403200000 | 313.49 |
| 1260489600000 | 318.29 |
| 1260748800000 | 319.22 |
| 1260835200000 | 321.08 |
| 1260921600000 | 321.54 |
| 1261008000000 | 320.05 |
| 1261094400000 | 318.85 |
| 1261353600000 | 323.32 |
| 1261440000000 | 325.1 |
| 1261526400000 | 326.9 |
| 1261612800000 | 326.3 |
| 1261958400000 | 328.07 |
| 1262044800000 | 329.25 |
| 1262131200000 | 329.2799 |
| 1262217600000 | 330.46 |
| 1262563200000 | 332.8399 |
| 1262649600000 | 331.35 |
| 1262736000000 | 331.3 |
| 1262822400000 | 333.06 |
| 1262908800000 | 333.44 |
| 1263168000000 | 333.58 |
| 1263254400000 | 330.5299 |
| 1263340800000 | 333.73 |
| 1263427200000 | 335.8399 |
| 1263513600000 | 336.96 |
| 1263772800000 | 342.69 |
| 1263859200000 | 345.63 |
| 1263945600000 | 341.16 |
| 1264032000000 | 337.36 |
| 1264118400000 | 333.29 |
| 1264377600000 | 333.52 |
| 1264464000000 | 337.97 |
| 1264550400000 | 339.79 |
| 1264636800000 | 336.46 |
| 1264723200000 | 339.43 |
| 1264982400000 | 339.36 |
| 1265068800000 | 342.08 |
| 1265155200000 | 341.61 |
| 1265241600000 | 334.5299 |
| 1265328000000 | 327.75 |
| 1265587200000 | 331.48 |
| 1265673600000 | 330.89 |
| 1265760000000 | 333.37 |
| 1265846400000 | 338.54 |
| 1265932800000 | 339.07 |
| 1266192000000 | 338.65 |
| 1266278400000 | 335.61 |
| 1266364800000 | 341.4 |
| 1266451200000 | 345.72 |
| 1266537600000 | 348.58 |
| 1266796800000 | 346.91 |
| 1266883200000 | 344.85 |
| 1266969600000 | 343.98 |
| 1267056000000 | 338.2799 |
| 1267142400000 | 342.1 |
| 1267401600000 | 349.82 |
| 1267488000000 | 351.65 |
| 1267574400000 | 352.01 |
| 1267660800000 | 353.39 |
| 1267747200000 | 358.57 |
| 1268006400000 | 357.08 |
| 1268092800000 | 354.85 |
| 1268179200000 | 354.26 |
| 1268265600000 | 354.79 |
| 1268352000000 | 355.73 |
| 1268611200000 | 353.6 |
| 1268697600000 | 355.77 |
| 1268784000000 | 356.61 |
| 1268870400000 | 361.2 |
| 1268956800000 | 359.52 |
| 1269216000000 | 361.74 |
| 1269302400000 | 363.13 |
| 1269388800000 | 363.08 |
| 1269475200000 | 366.48 |
| 1269561600000 | 364.67 |
| 1269820800000 | 362.64 |
| 1269907200000 | 362.95 |
| 1269993600000 | 361.63 |
| 1270080000000 | 366.55 |
| 1270512000000 | 367.16 |
| 1270598400000 | 366.13 |
| 1270684800000 | 361.72 |
| 1270771200000 | 366.72 |
| 1271030400000 | 366.72 |
| 1271116800000 | 367.9 |
| 1271203200000 | 367.37 |
| 1271289600000 | 367.27 |
| 1271376000000 | 360.58 |
| 1271635200000 | 360.7799 |
| 1271721600000 | 367.2799 |
| 1271808000000 | 366.14 |
| 1271894400000 | 365.52 |
| 1271980800000 | 371.15 |
| 1272240000000 | 376.71 |
| 1272326400000 | 364.52 |
| 1272412800000 | 358.25 |
| 1272499200000 | 361.66 |
| 1272585600000 | 356.96 |
| 1272844800000 | 359.06 |
| 1272931200000 | 355.3 |
| 1273017600000 | 352.07 |
| 1273104000000 | 349.76 |
| 1273190400000 | 335.41 |
| 1273449600000 | 354.74 |
| 1273536000000 | 356.93 |
| 1273622400000 | 363.73 |
| 1273708800000 | 364.54 |
| 1273795200000 | 354.49 |
| 1274054400000 | 353.6 |
| 1274140800000 | 356.48 |
| 1274227200000 | 346.02 |
| 1274313600000 | 337.8399 |
| 1274400000000 | 336.19 |
| 1274659200000 | 340.22 |
| 1274745600000 | 332.93 |
| 1274832000000 | 343.46 |
| 1274918400000 | 350.06 |
| 1275004800000 | 348.6 |
| 1275264000000 | 351.55 |
| 1275350400000 | 356.98 |
| 1275436800000 | 359.92 |
| 1275523200000 | 365.99 |
| 1275609600000 | 361.81 |
| 1275868800000 | 360.9 |
| 1275955200000 | 358.39 |
| 1276041600000 | 366.45 |
| 1276128000000 | 371.69 |
| 1276214400000 | 370.22 |
| 1276473600000 | 374.71 |
| 1276560000000 | 374.49 |
| 1276646400000 | 376.21 |
| 1276732800000 | 376.72 |
| 1276819200000 | 375.37 |
| 1277078400000 | 379.41 |
| 1277164800000 | 378.14 |
| 1277251200000 | 376.18 |
| 1277337600000 | 368.51 |
| 1277424000000 | 369.21 |
| 1277683200000 | 374.99 |
| 1277769600000 | 365.23 |
| 1277856000000 | 365.56 |
| 1277942400000 | 353.5299 |
| 1278028800000 | 353.46 |
| 1278288000000 | 353.7 |
| 1278374400000 | 362.05 |
| 1278460800000 | 362.32 |
| 1278547200000 | 364.37 |
| 1278633600000 | 368.23 |
| 1278892800000 | 368.96 |
| 1278979200000 | 376.99 |
| 1279065600000 | 376.83 |
| 1279152000000 | 374.99 |
| 1279238400000 | 369.06 |
| 1279497600000 | 362.86 |
| 1279584000000 | 364.23 |
| 1279670400000 | 370.21 |
| 1279756800000 | 375.19 |
| 1279843200000 | 380.21 |
| 1280102400000 | 380.51 |
| 1280188800000 | 374.5899 |
| 1280275200000 | 373.23 |
| 1280361600000 | 368.01 |
| 1280448000000 | 369.24 |
| 1280707200000 | 374.44 |
| 1280793600000 | 375.44 |
| 1280880000000 | 376.94 |
| 1280966400000 | 374.81 |
| 1281052800000 | 370.49 |
| 1281312000000 | 376.5 |
| 1281398400000 | 372.69 |
| 1281484800000 | 366.96 |
| 1281571200000 | 369.06 |
| 1281657600000 | 371.22 |
| 1281916800000 | 372.63 |
| 1282003200000 | 376.22 |
| 1282089600000 | 374.01 |
| 1282176000000 | 368.36 |
| 1282262400000 | 365.6 |
| 1282521600000 | 367.23 |
| 1282608000000 | 365.06 |
| 1282694400000 | 363.21 |
| 1282780800000 | 367.73 |
| 1282867200000 | 368.02 |
| 1283126400000 | 367.6 |
| 1283212800000 | 366.69 |
| 1283299200000 | 377.8399 |
| 1283385600000 | 378.73 |
| 1283472000000 | 381.98 |
| 1283731200000 | 382.2799 |
| 1283817600000 | 382.23 |
| 1283904000000 | 386.45 |
| 1283990400000 | 389.75 |
| 1284076800000 | 391.81 |
| 1284336000000 | 392.98 |
| 1284422400000 | 390.48 |
| 1284508800000 | 390.64 |
| 1284595200000 | 388.32 |
| 1284681600000 | 389.1 |
| 1284940800000 | 395.62 |
| 1285027200000 | 394.02 |
| 1285113600000 | 388.51 |
| 1285200000000 | 389.29 |
| 1285286400000 | 396.75 |
| 1285545600000 | 392.89 |
| 1285632000000 | 392.65 |
| 1285718400000 | 391.85 |
| 1285804800000 | 392.14 |
| 1285891200000 | 387.73 |
| 1286150400000 | 387.6 |
| 1286236800000 | 390.35 |
| 1286323200000 | 391.61 |
| 1286409600000 | 391.95 |
| 1286496000000 | 390.62 |
| 1286755200000 | 393.24 |
| 1286841600000 | 393.91 |
| 1286928000000 | 397.63 |
| 1287014400000 | 396.46 |
| 1287100800000 | 397.26 |
| 1287360000000 | 396.38 |
| 1287446400000 | 392.95 |
| 1287532800000 | 392.92 |
| 1287619200000 | 400.29 |
| 1287705600000 | 395.81 |
| 1287964800000 | 400.7 |
| 1288051200000 | 399.35 |
| 1288137600000 | 395.0299 |
| 1288224000000 | 395.91 |
| 1288310400000 | 394.64 |
| 1288569600000 | 396.88 |
| 1288656000000 | 400.23 |
| 1288742400000 | 402.44 |
| 1288828800000 | 406.08 |
| 1288915200000 | 409.0899 |
| 1289174400000 | 409.52 |
| 1289260800000 | 409.15 |
| 1289347200000 | 408.88 |
| 1289433600000 | 409.8 |
| 1289520000000 | 408.14 |
| 1289779200000 | 410.26 |
| 1289865600000 | 403.88 |
| 1289952000000 | 403.54 |
| 1290038400000 | 409.83 |
| 1290124800000 | 410.5 |
| 1290384000000 | 410.47 |
| 1290470400000 | 404.31 |
| 1290556800000 | 408.57 |
| 1290643200000 | 410.75 |
| 1290729600000 | 411.14 |
| 1290988800000 | 402.94 |
| 1291075200000 | 403.5899 |
| 1291161600000 | 408.58 |
| 1291248000000 | 414.36 |
| 1291334400000 | 412.98 |
| 1291593600000 | 413.8 |
| 1291680000000 | 418.04 |
| 1291766400000 | 417.5899 |
| 1291852800000 | 415.93 |
| 1291939200000 | 417.71 |
| 1292198400000 | 418.47 |
| 1292284800000 | 420.55 |
| 1292371200000 | 417.14 |
| 1292457600000 | 421.06 |
| 1292544000000 | 421.29 |
| 1292803200000 | 424.35 |
| 1292889600000 | 427.49 |
| 1292976000000 | 429.86 |
| 1293062400000 | 431.67 |
| 1293148800000 | 431.51 |
| 1293408000000 | 427.85 |
| 1293494400000 | 428.53 |
| 1293580800000 | 428.85 |
| 1293667200000 | 422.53 |
| 1293753600000 | 420.68 |
| 1294012800000 | 423 |
| 1294099200000 | 423.89 |
| 1294185600000 | 422.52 |
| 1294272000000 | 425.21 |
| 1294358400000 | 423.79 |
| 1294617600000 | 421.79 |
| 1294704000000 | 427.64 |
| 1294790400000 | 426.11 |
| 1294876800000 | 417.56 |
| 1294963200000 | 417 |
| 1295222400000 | 417.76 |
| 1295308800000 | 420.65 |
| 1295395200000 | 408.43 |
| 1295481600000 | 402.21 |
| 1295568000000 | 401.65 |
| 1295827200000 | 404.76 |
| 1295913600000 | 404.22 |
| 1296000000000 | 407.89 |
| 1296086400000 | 406.1 |
| 1296172800000 | 400.25 |
| 1296432000000 | 399.62 |
| 1296518400000 | 404.26 |
| 1296604800000 | 406.73 |
| 1296691200000 | 411.39 |
| 1296777600000 | 410.55 |
| 1297036800000 | 418.43 |
| 1297123200000 | 419.4 |
| 1297209600000 | 414.74 |
| 1297296000000 | 415.62 |
| 1297382400000 | 416.93 |
| 1297641600000 | 418.18 |
| 1297728000000 | 418.4 |
| 1297814400000 | 416.02 |
| 1297900800000 | 417.63 |
| 1297987200000 | 419.67 |
| 1298246400000 | 416.02 |
| 1298332800000 | 412.95 |
| 1298419200000 | 409.44 |
| 1298505600000 | 403.22 |
| 1298592000000 | 410.36 |
| 1298851200000 | 412.81 |
| 1298937600000 | 412.77 |
| 1299024000000 | 410.07 |
| 1299110400000 | 411.63 |
| 1299196800000 | 408.2 |
| 1299456000000 | 407.42 |
| 1299542400000 | 411.8 |
| 1299628800000 | 411.19 |
| 1299715200000 | 407.22 |
| 1299801600000 | 401.21 |
| 1300060800000 | 394.48 |
| 1300147200000 | 384.12 |
| 1300233600000 | 377.4 |
| 1300320000000 | 383.37 |
| 1300406400000 | 384.38 |
| 1300665600000 | 391.06 |
| 1300752000000 | 391.5 |
| 1300838400000 | 392.83 |
| 1300924800000 | 395.65 |
| 1301011200000 | 395.47 |
| 1301270400000 | 395.51 |
| 1301356800000 | 398.02 |
| 1301443200000 | 403.63 |
| 1301529600000 | 400.76 |
| 1301616000000 | 405.46 |
| 1301875200000 | 404.93 |
| 1301961600000 | 407.2 |
| 1302048000000 | 405.57 |
| 1302134400000 | 401.6 |
| 1302220800000 | 401.22 |
| 1302480000000 | 398.73 |
| 1302566400000 | 393.3399 |
| 1302652800000 | 398.58 |
| 1302739200000 | 397.54 |
| 1302825600000 | 401.19 |
| 1303084800000 | 397.7 |
| 1303171200000 | 403.49 |
| 1303257600000 | 410.46 |
| 1303344000000 | 412.8399 |
| 1303776000000 | 413.68 |
| 1303862400000 | 413.31 |
| 1303948800000 | 413.61 |
| 1304035200000 | 414.54 |
| 1304294400000 | 414.98 |
| 1304380800000 | 417.01 |
| 1304467200000 | 413.89 |
| 1304553600000 | 417.88 |
| 1304640000000 | 423.81 |
| 1304899200000 | 423.07 |
| 1304985600000 | 427.44 |
| 1305072000000 | 432.47 |
| 1305158400000 | 429.76 |
| 1305244800000 | 428.91 |
| 1305504000000 | 427.71 |
| 1305590400000 | 423.39 |
| 1305676800000 | 424.14 |
| 1305763200000 | 426.03 |
| 1305849600000 | 428.17 |
| 1306108800000 | 422.17 |
| 1306195200000 | 422.91 |
| 1306281600000 | 422.79 |
| 1306368000000 | 423.02 |
| 1306454400000 | 425.65 |
| 1306713600000 | 425.32 |
| 1306800000000 | 428.13 |
| 1306886400000 | 425.91 |
| 1306972800000 | 421.17 |
| 1307059200000 | 418.62 |
| 1307318400000 | 417.69 |
| 1307404800000 | 416.52 |
| 1307491200000 | 412.12 |
| 1307577600000 | 415.46 |
| 1307664000000 | 410.0299 |
| 1307923200000 | 410.52 |
| 1308009600000 | 409.86 |
| 1308096000000 | 407.6 |
| 1308182400000 | 405.17 |
| 1308268800000 | 404.8399 |
| 1308528000000 | 405.72 |
| 1308614400000 | 410.2 |
| 1308700800000 | 408.45 |
| 1308787200000 | 404.46 |
| 1308873600000 | 407.16 |
| 1309132800000 | 407.88 |
| 1309219200000 | 410.8399 |
| 1309305600000 | 415.2799 |
| 1309392000000 | 418.96 |
| 1309478400000 | 422.06 |
| 1309737600000 | 424.5 |
| 1309824000000 | 430.14 |
| 1309910400000 | 429.49 |
| 1309996800000 | 431.52 |
| 1310083200000 | 433.12 |
| 1310342400000 | 430.13 |
| 1310428800000 | 427.87 |
| 1310515200000 | 429.77 |
| 1310601600000 | 427.46 |
| 1310688000000 | 429.8 |
| 1310947200000 | 423.65 |
| 1311033600000 | 419.73 |
| 1311120000000 | 422.91 |
| 1311206400000 | 427.08 |
| 1311292800000 | 431.23 |
| 1311552000000 | 433.63 |
| 1311638400000 | 431.16 |
| 1311724800000 | 430.96 |
| 1311811200000 | 432.02 |
| 1311897600000 | 427.47 |
| 1312156800000 | 426.02 |
| 1312243200000 | 419.18 |
| 1312329600000 | 412.26 |
| 1312416000000 | 400.11 |
| 1312502400000 | 394.0899 |
| 1312761600000 | 375.5299 |
| 1312848000000 | 383.87 |
| 1312934400000 | 375.57 |
| 1313020800000 | 385.45 |
| 1313107200000 | 396.0299 |
| 1313366400000 | 395.98 |
| 1313452800000 | 397.06 |
| 1313539200000 | 398 |
| 1313625600000 | 383.62 |
| 1313712000000 | 376.69 |
| 1313971200000 | 379.49 |
| 1314057600000 | 384.26 |
| 1314144000000 | 384.71 |
| 1314230400000 | 380.71 |
| 1314316800000 | 380.94 |
| 1314576000000 | 384.05 |
| 1314662400000 | 386.4 |
| 1314748800000 | 395.32 |
| 1314835200000 | 398.4 |
| 1314921600000 | 392.1 |
| 1315180800000 | 379.52 |
| 1315267200000 | 380.38 |
| 1315353600000 | 388.97 |
| 1315440000000 | 392.07 |
| 1315526400000 | 386.3 |
| 1315785600000 | 379.45 |
| 1315872000000 | 381.71 |
| 1315958400000 | 388.73 |
| 1316044800000 | 392.14 |
| 1316131200000 | 395.06 |
| 1316390400000 | 388.8399 |
| 1316476800000 | 399.52 |
| 1316563200000 | 394.05 |
| 1316649600000 | 374.02 |
| 1316736000000 | 376.11 |
| 1316995200000 | 380.98 |
| 1317081600000 | 392.93 |
| 1317168000000 | 389.71 |
| 1317254400000 | 382.39 |
| 1317340800000 | 377.11 |
| 1317600000000 | 377.57 |
| 1317686400000 | 370.62 |
| 1317772800000 | 378.88 |
| 1317859200000 | 385.25 |
| 1317945600000 | 391 |
| 1318204800000 | 394.91 |
| 1318291200000 | 393.95 |
| 1318377600000 | 396.39 |
| 1318464000000 | 397.08 |
| 1318550400000 | 398.3399 |
| 1318809600000 | 396.91 |
| 1318896000000 | 395.19 |
| 1318982400000 | 397.33 |
| 1319068800000 | 396.19 |
| 1319155200000 | 407.44 |
| 1319414400000 | 409.76 |
| 1319500800000 | 406.97 |
| 1319587200000 | 409.5299 |
| 1319673600000 | 416.31 |
| 1319760000000 | 419.7 |
| 1320019200000 | 412.92 |
| 1320105600000 | 405.41 |
| 1320192000000 | 407.6 |
| 1320278400000 | 413.63 |
| 1320364800000 | 412.14 |
| 1320624000000 | 408.61 |
| 1320710400000 | 414.64 |
| 1320796800000 | 408.97 |
| 1320883200000 | 407.74 |
| 1320969600000 | 414.95 |
| 1321228800000 | 412.14 |
| 1321315200000 | 411.29 |
| 1321401600000 | 411.1 |
| 1321488000000 | 406.19 |
| 1321574400000 | 402.08 |
| 1321833600000 | 390.4 |
| 1321920000000 | 391.23 |
| 1322006400000 | 387.5899 |
| 1322092800000 | 387.92 |
| 1322179200000 | 390.41 |
| 1322438400000 | 399.73 |
| 1322524800000 | 402.29 |
| 1322611200000 | 414.36 |
| 1322697600000 | 412.96 |
| 1322784000000 | 414.08 |
| 1323043200000 | 413.41 |
| 1323129600000 | 412.8 |
| 1323216000000 | 415.07 |
| 1323302400000 | 413.26 |
| 1323388800000 | 415.42 |
| 1323648000000 | 412.06 |
| 1323734400000 | 412.74 |
| 1323820800000 | 406.42 |
| 1323907200000 | 409.06 |
| 1323993600000 | 403.77 |
| 1324252800000 | 406.13 |
| 1324339200000 | 411.45 |
| 1324425600000 | 411.11 |
| 1324512000000 | 413.66 |
| 1324598400000 | 417.97 |
| 1324944000000 | 418.47 |
| 1325030400000 | 418.5 |
| 1325116800000 | 420.4 |
| 1325203200000 | 422.92 |
| 1325462400000 | 425.92 |
| 1325548800000 | 431.34 |
| 1325635200000 | 430.15 |
| 1325721600000 | 427.67 |
| 1325808000000 | 428.18 |
| 1326067200000 | 430.02 |
| 1326153600000 | 434.73 |
| 1326240000000 | 430.05 |
| 1326326400000 | 429.24 |
| 1326412800000 | 427.68 |
| 1326672000000 | 432.75 |
| 1326758400000 | 433.4 |
| 1326844800000 | 434.06 |
| 1326931200000 | 433.17 |
| 1327017600000 | 434.96 |
| 1327276800000 | 433.56 |
| 1327363200000 | 434.61 |
| 1327449600000 | 434.87 |
| 1327536000000 | 439.01 |
| 1327622400000 | 437.12 |
| 1327881600000 | 434.6 |
| 1327968000000 | 436.96 |
| 1328054400000 | 447.52 |
| 1328140800000 | 446.95 |
| 1328227200000 | 456.07 |
| 1328486400000 | 456.22 |
| 1328572800000 | 451.54 |
| 1328659200000 | 448.67 |
| 1328745600000 | 450.23 |
| 1328832000000 | 450.57 |
| 1329091200000 | 453.2 |
| 1329177600000 | 455.98 |
| 1329264000000 | 460.84 |
| 1329350400000 | 462.54 |
| 1329436800000 | 462.23 |
| 1329696000000 | 463.67 |
| 1329782400000 | 461.44 |
| 1329868800000 | 458.11 |
| 1329955200000 | 459.25 |
| 1330041600000 | 456.05 |
| 1330300800000 | 457.52 |
| 1330387200000 | 460.32 |
| 1330473600000 | 464.09 |
| 1330560000000 | 469.63 |
| 1330646400000 | 469.74 |
| 1330905600000 | 469.27 |
| 1330992000000 | 459.49 |
| 1331078400000 | 459.8 |
| 1331164800000 | 468.59 |
| 1331251200000 | 470.97 |
| 1331510400000 | 473.83 |
| 1331596800000 | 481.83 |
| 1331683200000 | 480.23 |
| 1331769600000 | 480.05 |
| 1331856000000 | 480.84 |
| 1332115200000 | 478.64 |
| 1332201600000 | 473.12 |
| 1332288000000 | 475.65 |
| 1332374400000 | 470.67 |
| 1332460800000 | 468.72 |
| 1332720000000 | 475.1 |
| 1332806400000 | 473.75 |
| 1332892800000 | 469.65 |
| 1332979200000 | 467.48 |
| 1333065600000 | 470.55 |
| 1333324800000 | 480.48 |
| 1333411200000 | 478 |
| 1333497600000 | 469.53 |
| 1333584000000 | 471.79 |
| 1334016000000 | 461.71 |
| 1334102400000 | 464.82 |
| 1334188800000 | 471.92 |
| 1334275200000 | 467.01 |
| 1334534400000 | 471.53 |
| 1334620800000 | 473.88 |
| 1334707200000 | 473.75 |
| 1334793600000 | 473.9 |
| 1334880000000 | 474.06 |
| 1335139200000 | 466.53 |
| 1335225600000 | 467.47 |
| 1335312000000 | 472.6 |
| 1335398400000 | 474.77 |
| 1335484800000 | 477 |
| 1335744000000 | 474.74 |
| 1335830400000 | 478.2 |
| 1335916800000 | 480.85 |
| 1336003200000 | 485.05 |
| 1336089600000 | 475.78 |
| 1336348800000 | 479.85 |
| 1336435200000 | 468.84 |
| 1336521600000 | 471.83 |
| 1336608000000 | 467.19 |
| 1336694400000 | 471.43 |
| 1336953600000 | 466.77 |
| 1337040000000 | 468.49 |
| 1337126400000 | 468.22 |
| 1337212800000 | 465.9 |
| 1337299200000 | 456.86 |
| 1337558400000 | 459.31 |
| 1337644800000 | 464.64 |
| 1337731200000 | 454.54 |
| 1337817600000 | 455.02 |
| 1337904000000 | 457.32 |
| 1338163200000 | 458.5 |
| 1338249600000 | 464 |
| 1338336000000 | 457.1 |
| 1338422400000 | 457.78 |
| 1338508800000 | 444.71 |
| 1338768000000 | 439.98 |
| 1338854400000 | 441.96 |
| 1338940800000 | 450.63 |
| 1339027200000 | 458.82 |
| 1339113600000 | 458.46 |
| 1339372800000 | 459.39 |
| 1339459200000 | 462 |
| 1339545600000 | 459.85 |
| 1339632000000 | 454.54 |
| 1339718400000 | 455.6 |
| 1339977600000 | 460.67 |
| 1340064000000 | 466.07 |
| 1340150400000 | 466.27 |
| 1340236800000 | 466.81 |
| 1340323200000 | 461.39 |
| 1340582400000 | 456.07 |
| 1340668800000 | 457.07 |
| 1340755200000 | 461.61 |
| 1340841600000 | 456.13 |
| 1340928000000 | 464.36 |
| 1341187200000 | 473.42 |
| 1341273600000 | 478.51 |
| 1341360000000 | 480.26 |
| 1341446400000 | 482 |
| 1341532800000 | 480.77 |
| 1341792000000 | 476.66 |
| 1341878400000 | 483.93 |
| 1341964800000 | 477.29 |
| 1342051200000 | 470.43 |
| 1342137600000 | 479.11 |
| 1342396800000 | 479.67 |
| 1342483200000 | 480.44 |
| 1342569600000 | 487.1 |
| 1342656000000 | 496.23 |
| 1342742400000 | 491.89 |
| 1343001600000 | 480.47 |
| 1343088000000 | 482 |
| 1343174400000 | 479.17 |
| 1343260800000 | 489.18 |
| 1343347200000 | 493.83 |
| 1343606400000 | 498.76 |
| 1343692800000 | 492.48 |
| 1343779200000 | 495.45 |
| 1343865600000 | 496.05 |
| 1343952000000 | 502.74 |
| 1344211200000 | 505.44 |
| 1344297600000 | 505.41 |
| 1344384000000 | 505.75 |
| 1344470400000 | 512.29 |
| 1344556800000 | 512.79 |
| 1344816000000 | 509.56 |
| 1344902400000 | 511.48 |
| 1344988800000 | 508.6 |
| 1345075200000 | 505.68 |
| 1345161600000 | 506.57 |
| 1345420800000 | 506.72 |
| 1345507200000 | 506.8 |
| 1345593600000 | 498.91 |
| 1345680000000 | 498.65 |
| 1345766400000 | 499.09 |
| 1346025600000 | 500.6 |
| 1346112000000 | 498.65 |
| 1346198400000 | 497.24 |
| 1346284800000 | 496.31 |
| 1346371200000 | 495.65 |
| 1346630400000 | 502.31 |
| 1346716800000 | 495.88 |
| 1346803200000 | 495.07 |
| 1346889600000 | 499.35 |
| 1346976000000 | 494.31 |
| 1347235200000 | 491.36 |
| 1347321600000 | 486.65 |
| 1347408000000 | 480.92 |
| 1347494400000 | 483.28 |
| 1347580800000 | 483.68 |
| 1347840000000 | 481.19 |
| 1347926400000 | 487.76 |
| 1348012800000 | 488.91 |
| 1348099200000 | 490.49 |
| 1348185600000 | 486.89 |
| 1348444800000 | 485.96 |
| 1348531200000 | 487.17 |
| 1348617600000 | 482.43 |
| 1348704000000 | 481.65 |
| 1348790400000 | 476.54 |
| 1349049600000 | 483.93 |
| 1349136000000 | 484.58 |
| 1349222400000 | 482.6 |
| 1349308800000 | 484.71 |
| 1349395200000 | 488 |
| 1349654400000 | 481.72 |
| 1349740800000 | 476.18 |
| 1349827200000 | 473.76 |
| 1349913600000 | 482.16 |
| 1350000000000 | 481.73 |
| 1350259200000 | 485.24 |
| 1350345600000 | 491.01 |
| 1350432000000 | 491.75 |
| 1350518400000 | 488.54 |
| 1350604800000 | 486.65 |
| 1350864000000 | 485.9 |
| 1350950400000 | 477.62 |
| 1351036800000 | 480.96 |
| 1351123200000 | 484.29 |
| 1351209600000 | 486.59 |
| 1351468800000 | 486.08 |
| 1351555200000 | 488.01 |
| 1351641600000 | 484.34 |
| 1351728000000 | 492.3 |
| 1351814400000 | 499.29 |
| 1352073600000 | 498.37 |
| 1352160000000 | 499.7 |
| 1352246400000 | 494.95 |
| 1352332800000 | 496.91 |
| 1352419200000 | 498.48 |
| 1352678400000 | 500.01 |
| 1352764800000 | 502.14 |
| 1352851200000 | 495.88 |
| 1352937600000 | 490.88 |
| 1353024000000 | 487.68 |
| 1353283200000 | 500.84 |
| 1353369600000 | 503.57 |
| 1353456000000 | 505.29 |
| 1353542400000 | 506.36 |
| 1353628800000 | 508.39 |
| 1353888000000 | 509.31 |
| 1353974400000 | 512.73 |
| 1354060800000 | 515.2 |
| 1354147200000 | 517.14 |
| 1354233600000 | 517.45 |
| 1354492800000 | 519.44 |
| 1354579200000 | 520.91 |
| 1354665600000 | 518.47 |
| 1354752000000 | 521.1799 |
| 1354838400000 | 522.09 |
| 1355097600000 | 524.59 |
| 1355184000000 | 522.97 |
| 1355270400000 | 520.2 |
| 1355356800000 | 514.9 |
| 1355443200000 | 515.89 |
| 1355702400000 | 513.88 |
| 1355788800000 | 513.55 |
| 1355875200000 | 512.47 |
| 1355961600000 | 512.9 |
| 1356048000000 | 512.92 |
| 1356307200000 | 509.62 |
| 1356566400000 | 509.48 |
| 1356652800000 | 508.3 |
| 1356912000000 | 511.39 |
| 1357084800000 | 515.9299 |
| 1357171200000 | 520.15 |
| 1357257600000 | 522.39 |
| 1357516800000 | 519.82 |
| 1357603200000 | 519.89 |
| 1357689600000 | 522.59 |
| 1357776000000 | 517.33 |
| 1357862400000 | 516.29 |
| 1358121600000 | 516.11 |
| 1358208000000 | 521.74 |
| 1358294400000 | 522.22 |
| 1358380800000 | 523.9299 |
| 1358467200000 | 523.08 |
| 1358726400000 | 520.6799 |
| 1358812800000 | 520.29 |
| 1358899200000 | 518.85 |
| 1358985600000 | 521.08 |
| 1359072000000 | 523.91 |
| 1359331200000 | 522.5599 |
| 1359417600000 | 526.9299 |
| 1359504000000 | 521.69 |
| 1359590400000 | 519.04 |
| 1359676800000 | 522.89 |
| 1359936000000 | 516.99 |
| 1360022400000 | 519.35 |
| 1360108800000 | 517.4299 |
| 1360195200000 | 513.48 |
| 1360281600000 | 520.4299 |
| 1360540800000 | 515.72 |
| 1360627200000 | 520.09 |
| 1360713600000 | 522.86 |
| 1360800000000 | 522.28 |
| 1360886400000 | 524.39 |
| 1361145600000 | 523.19 |
| 1361232000000 | 530.07 |
| 1361318400000 | 531.21 |
| 1361404800000 | 524.54 |
| 1361491200000 | 529.79 |
| 1361750400000 | 525.03 |
| 1361836800000 | 523.72 |
| 1361923200000 | 525.7 |
| 1362009600000 | 531.88 |
| 1362096000000 | 535.76 |
| 1362355200000 | 537.94 |
| 1362441600000 | 543.92 |
| 1362528000000 | 539.78 |
| 1362614400000 | 541.96 |
| 1362700800000 | 544.79 |
| 1362960000000 | 547.67 |
| 1363046400000 | 547.12 |
| 1363132800000 | 547.62 |
| 1363219200000 | 549.3099 |
| 1363305600000 | 550.08 |
| 1363564800000 | 551.62 |
| 1363651200000 | 549.54 |
| 1363737600000 | 551.92 |
| 1363824000000 | 545.47 |
| 1363910400000 | 546.34 |
| 1364169600000 | 549.4 |
| 1364256000000 | 552.62 |
| 1364342400000 | 552.72 |
| 1364428800000 | 556.73 |
| 1364860800000 | 564.48 |
| 1364947200000 | 560.98 |
| 1365033600000 | 553.54 |
| 1365120000000 | 541.86 |
| 1365379200000 | 546.24 |
| 1365465600000 | 541.16 |
| 1365552000000 | 550.36 |
| 1365638400000 | 555.03 |
| 1365724800000 | 550.47 |
| 1365984000000 | 548.7 |
| 1366070400000 | 539.39 |
| 1366156800000 | 534.21 |
| 1366243200000 | 531.35 |
| 1366329600000 | 538.72 |
| 1366588800000 | 536.51 |
| 1366675200000 | 551.97 |
| 1366761600000 | 554.5599 |
| 1366848000000 | 560.04 |
| 1366934400000 | 558.61 |
| 1367193600000 | 561.92 |
| 1367280000000 | 559.98 |
| 1367366400000 | 561.25 |
| 1367452800000 | 566.54 |
| 1367539200000 | 570.91 |
| 1367798400000 | 571.27 |
| 1367884800000 | 566.61 |
| 1367971200000 | 571.67 |
| 1368057600000 | 572.63 |
| 1368144000000 | 575.88 |
| 1368403200000 | 575.9299 |
| 1368489600000 | 578.09 |
| 1368576000000 | 585.17 |
| 1368662400000 | 592.82 |
| 1368748800000 | 593.0599 |
| 1369008000000 | 595.84 |
| 1369094400000 | 598.74 |
| 1369180800000 | 597.17 |
| 1369267200000 | 585.47 |
| 1369353600000 | 585.66 |
| 1369612800000 | 586.48 |
| 1369699200000 | 595.74 |
| 1369785600000 | 579.48 |
| 1369872000000 | 579.24 |
| 1369958400000 | 573.41 |
| 1370217600000 | 569.27 |
| 1370304000000 | 571.77 |
| 1370390400000 | 561.29 |
| 1370476800000 | 556.1799 |
| 1370563200000 | 563.1799 |
| 1370822400000 | 564.28 |
| 1370908800000 | 557.27 |
| 1370995200000 | 557 |
| 1371081600000 | 553.8 |
| 1371168000000 | 555.82 |
| 1371427200000 | 561.98 |
| 1371513600000 | 560.19 |
| 1371600000000 | 561.8 |
| 1371686400000 | 541.94 |
| 1371772800000 | 536.94 |
| 1372032000000 | 528.2 |
| 1372118400000 | 537.24 |
| 1372204800000 | 547.45 |
| 1372291200000 | 551.49 |
| 1372377600000 | 547.4 |
| 1372636800000 | 556.25 |
| 1372723200000 | 553.17 |
| 1372809600000 | 550.01 |
| 1372896000000 | 561.01 |
| 1372982400000 | 554.32 |
| 1373241600000 | 563.87 |
| 1373328000000 | 569.28 |
| 1373414400000 | 568.64 |
| 1373500800000 | 571.13 |
| 1373587200000 | 566.62 |
| 1373846400000 | 569.74 |
| 1373932800000 | 561.8099 |
| 1374019200000 | 564.21 |
| 1374105600000 | 566.97 |
| 1374192000000 | 565.49 |
| 1374451200000 | 565.8 |
| 1374537600000 | 560.96 |
| 1374624000000 | 563.4299 |
| 1374710400000 | 559.88 |
| 1374796800000 | 560.71 |
| 1375056000000 | 561.49 |
| 1375142400000 | 563.87 |
| 1375228800000 | 564.83 |
| 1375315200000 | 573.5 |
| 1375401600000 | 575.74 |
| 1375660800000 | 578.24 |
| 1375747200000 | 579.2 |
| 1375833600000 | 572.52 |
| 1375920000000 | 572.07 |
| 1376006400000 | 572.8099 |
| 1376265600000 | 572.61 |
| 1376352000000 | 574.94 |
| 1376438400000 | 577.15 |
| 1376524800000 | 570.03 |
| 1376611200000 | 570.85 |
| 1376870400000 | 570.57 |
| 1376956800000 | 567.75 |
| 1377043200000 | 563.59 |
| 1377129600000 | 566.99 |
| 1377216000000 | 564.36 |
| 1377475200000 | 565.08 |
| 1377561600000 | 553.22 |
| 1377648000000 | 546.63 |
| 1377734400000 | 551.61 |
| 1377820800000 | 548.45 |
| 1378080000000 | 559.41 |
| 1378166400000 | 557.36 |
| 1378252800000 | 554.24 |
| 1378339200000 | 557.8 |
| 1378425600000 | 561.69 |
| 1378684800000 | 563.46 |
| 1378771200000 | 570.83 |
| 1378857600000 | 569.46 |
| 1378944000000 | 566.89 |
| 1379030400000 | 571.75 |
| 1379289600000 | 576.78 |
| 1379376000000 | 574.47 |
| 1379462400000 | 576.11 |
| 1379548800000 | 582.04 |
| 1379635200000 | 578.82 |
| 1379894400000 | 576.23 |
| 1379980800000 | 574.83 |
| 1380067200000 | 573.88 |
| 1380153600000 | 573.1 |
| 1380240000000 | 571.66 |
| 1380499200000 | 571.09 |
| 1380585600000 | 570.39 |
| 1380672000000 | 564.26 |
| 1380758400000 | 563.8 |
| 1380844800000 | 562.07 |
| 1381104000000 | 560.48 |
| 1381190400000 | 557.59 |
| 1381276800000 | 553.87 |
| 1381363200000 | 561.78 |
| 1381449600000 | 564.16 |
| 1381708800000 | 561.72 |
| 1381795200000 | 562.51 |
| 1381881600000 | 558.11 |
| 1381968000000 | 562.92 |
| 1382054400000 | 573.6 |
| 1382313600000 | 574.82 |
| 1382400000000 | 581.28 |
| 1382486400000 | 579.97 |
| 1382572800000 | 580.14 |
| 1382659200000 | 578.24 |
| 1382918400000 | 581.58 |
| 1383004800000 | 580.04 |
| 1383091200000 | 580.0599 |
| 1383177600000 | 584.05 |
| 1383264000000 | 581.89 |
| 1383523200000 | 583.22 |
| 1383609600000 | 583.24 |
| 1383696000000 | 582.74 |
| 1383782400000 | 585.96 |
| 1383868800000 | 585.77 |
| 1384128000000 | 586.97 |
| 1384214400000 | 582.3 |
| 1384300800000 | 576.35 |
| 1384387200000 | 582.1799 |
| 1384473600000 | 585.29 |
| 1384732800000 | 588.87 |
| 1384819200000 | 586.34 |
| 1384905600000 | 588.4 |
| 1384992000000 | 582.95 |
| 1385078400000 | 582.87 |
| 1385337600000 | 587.14 |
| 1385424000000 | 582.53 |
| 1385510400000 | 587.15 |
| 1385596800000 | 585.83 |
| 1385683200000 | 584.48 |
| 1385942400000 | 583.6799 |
| 1386028800000 | 574.26 |
| 1386115200000 | 571.5599 |
| 1386201600000 | 567.45 |
| 1386288000000 | 569.08 |
| 1386547200000 | 569.98 |
| 1386633600000 | 565.0599 |
| 1386720000000 | 562.45 |
| 1386806400000 | 554.91 |
| 1386892800000 | 554.4299 |
| 1387152000000 | 559.99 |
| 1387238400000 | 556.01 |
| 1387324800000 | 562.03 |
| 1387411200000 | 568.45 |
| 1387497600000 | 569.15 |
| 1387756800000 | 573.01 |
| 1387843200000 | 574.71 |
| 1388102400000 | 580.61 |
| 1388361600000 | 580 |
| 1388448000000 | 583.21 |
| 1388620800000 | 578.79 |
| 1388707200000 | 581.7 |
| 1388966400000 | 579 |
| 1389052800000 | 574.5599 |
| 1389139200000 | 568.88 |
| 1389225600000 | 561.32 |
| 1389312000000 | 567.42 |
| 1389571200000 | 564.02 |
| 1389657600000 | 566.0599 |
| 1389744000000 | 568.13 |
| 1389830400000 | 567.35 |
| 1389916800000 | 570.29 |
| 1390176000000 | 573.33 |
| 1390262400000 | 580.5 |
| 1390348800000 | 583.89 |
| 1390435200000 | 576.13 |
| 1390521600000 | 562.65 |
| 1390780800000 | 558.1 |
| 1390867200000 | 558.16 |
| 1390953600000 | 551.27 |
| 1391040000000 | 547.25 |
| 1391126400000 | 556.1799 |
| 1391385600000 | 551.53 |
| 1391472000000 | 549.78 |
| 1391558400000 | 550.74 |
| 1391644800000 | 562.24 |
| 1391731200000 | 564 |
| 1391990400000 | 568.62 |
| 1392076800000 | 573.08 |
| 1392163200000 | 574.87 |
| 1392249600000 | 579.2 |
| 1392336000000 | 580.48 |
| 1392595200000 | 584.9 |
| 1392681600000 | 585.21 |
| 1392768000000 | 584.94 |
| 1392854400000 | 585.52 |
| 1392940800000 | 585.9299 |
| 1393200000000 | 590.57 |
| 1393286400000 | 591.83 |
| 1393372800000 | 589.2 |
| 1393459200000 | 589.84 |
| 1393545600000 | 590.37 |
| 1393804800000 | 580.05 |
| 1393891200000 | 591.01 |
| 1393977600000 | 588.15 |
| 1394064000000 | 586.3099 |
| 1394150400000 | 580.98 |
| 1394409600000 | 578.52 |
| 1394496000000 | 579.42 |
| 1394582400000 | 568 |
| 1394668800000 | 563.29 |
| 1394755200000 | 561.07 |
| 1395014400000 | 564.24 |
| 1395100800000 | 567.89 |
| 1395187200000 | 566.83 |
| 1395273600000 | 564.66 |
| 1395360000000 | 563.27 |
| 1395619200000 | 559.39 |
| 1395705600000 | 566.35 |
| 1395792000000 | 571.38 |
| 1395878400000 | 573.9 |
| 1395964800000 | 580 |
| 1396224000000 | 579.21 |
| 1396310400000 | 580.4 |
| 1396396800000 | 580.51 |
| 1396483200000 | 580.44 |
| 1396569600000 | 582.21 |
| 1396828800000 | 574.25 |
| 1396915200000 | 575.66 |
| 1397001600000 | 579.61 |
| 1397088000000 | 583.46 |
| 1397174400000 | 577.97 |
| 1397433600000 | 585.86 |
| 1397520000000 | 584.33 |
| 1397606400000 | 588.12 |
| 1397692800000 | 588.23 |
| 1398124800000 | 593.59 |
| 1398211200000 | 590.67 |
| 1398297600000 | 592.29 |
| 1398384000000 | 591.64 |
| 1398643200000 | 591.01 |
| 1398729600000 | 593.87 |
| 1398816000000 | 592.88 |
| 1398902400000 | 595.28 |
| 1398988800000 | 590.09 |
| 1399248000000 | 588.66 |
| 1399334400000 | 588.25 |
| 1399420800000 | 590.32 |
| 1399507200000 | 598 |
| 1399593600000 | 596.7 |
| 1399852800000 | 600.55 |
| 1399939200000 | 603.37 |
| 1400025600000 | 602.75 |
| 1400112000000 | 604.75 |
| 1400198400000 | 608.66 |
| 1400457600000 | 609.1 |
| 1400544000000 | 609.65 |
| 1400630400000 | 612.34 |
| 1400716800000 | 614.03 |
| 1400803200000 | 611.36 |
| 1401062400000 | 613.16 |
| 1401148800000 | 615.45 |
| 1401235200000 | 612.45 |
| 1401321600000 | 615.27 |
| 1401408000000 | 617.25 |
| 1401667200000 | 616.36 |
| 1401753600000 | 614.35 |
| 1401840000000 | 615.4 |
| 1401926400000 | 612.67 |
| 1402012800000 | 610.5 |
| 1402272000000 | 613.21 |
| 1402358400000 | 616.2 |
| 1402444800000 | 616.21 |
| 1402531200000 | 618.69 |
| 1402617600000 | 616.1 |
| 1402876800000 | 613.67 |
| 1402963200000 | 616.88 |
| 1403049600000 | 614.8 |
| 1403136000000 | 620.2 |
| 1403222400000 | 623.1799 |
| 1403481600000 | 618.34 |
| 1403568000000 | 617.53 |
| 1403654400000 | 610.84 |
| 1403740800000 | 608.62 |
| 1403827200000 | 609.47 |
| 1404086400000 | 610.85 |
| 1404172800000 | 613.74 |
| 1404259200000 | 613.72 |
| 1404345600000 | 622.03 |
| 1404432000000 | 620.86 |
| 1404691200000 | 614.69 |
| 1404777600000 | 609.67 |
| 1404864000000 | 608.91 |
| 1404950400000 | 607 |
| 1405036800000 | 608.95 |
| 1405296000000 | 615.16 |
| 1405382400000 | 608.01 |
| 1405468800000 | 612.9 |
| 1405555200000 | 611.13 |
| 1405641600000 | 613 |
| 1405900800000 | 608.5599 |
| 1405987200000 | 612.94 |
| 1406073600000 | 613.96 |
| 1406160000000 | 614.2 |
| 1406246400000 | 604.26 |
| 1406505600000 | 606.37 |
| 1406592000000 | 608.08 |
| 1406678400000 | 603.94 |
| 1406764800000 | 592.63 |
| 1406851200000 | 586.28 |
| 1407110400000 | 581.92 |
| 1407196800000 | 588.77 |
| 1407283200000 | 585.05 |
| 1407369600000 | 581.33 |
| 1407456000000 | 575.91 |
| 1407715200000 | 584.01 |
| 1407801600000 | 584.55 |
| 1407888000000 | 586.9 |
| 1407974400000 | 589.89 |
| 1408060800000 | 589.96 |
| 1408320000000 | 595.13 |
| 1408406400000 | 599.55 |
| 1408492800000 | 595.14 |
| 1408579200000 | 595.47 |
| 1408665600000 | 593.99 |
| 1408924800000 | 599.09 |
| 1409011200000 | 601.83 |
| 1409097600000 | 601.3 |
| 1409184000000 | 598.63 |
| 1409270400000 | 600.23 |
| 1409529600000 | 603.84 |
| 1409616000000 | 603.52 |
| 1409702400000 | 606.1799 |
| 1409788800000 | 614.22 |
| 1409875200000 | 610.09 |
| 1410134400000 | 607.87 |
| 1410220800000 | 606.07 |
| 1410307200000 | 606.39 |
| 1410393600000 | 607.79 |
| 1410480000000 | 610.55 |
| 1410739200000 | 612.33 |
| 1410825600000 | 610.33 |
| 1410912000000 | 609.13 |
| 1410998400000 | 613.45 |
| 1411084800000 | 612.4299 |
| 1411344000000 | 610.2 |
| 1411430400000 | 600.7 |
| 1411516800000 | 606.47 |
| 1411603200000 | 601.75 |
| 1411689600000 | 600.09 |
| 1411948800000 | 597.21 |
| 1412035200000 | 597.77 |
| 1412121600000 | 595.13 |
| 1412208000000 | 584.82 |
| 1412294400000 | 589.5599 |
| 1412553600000 | 592.3 |
| 1412640000000 | 586.04 |
| 1412726400000 | 585.09 |
| 1412812800000 | 585.44 |
| 1412899200000 | 576.2 |
| 1413158400000 | 573.61 |
| 1413244800000 | 570.74 |
| 1413331200000 | 561.58 |
| 1413417600000 | 560.98 |
| 1413504000000 | 574.01 |
| 1413763200000 | 574.44 |
| 1413849600000 | 581.8 |
| 1413936000000 | 581.62 |
| 1414022400000 | 583.07 |
| 1414108800000 | 579.89 |
| 1414368000000 | 581.9299 |
| 1414454400000 | 585.27 |
| 1414540800000 | 589.97 |
| 1414627200000 | 594.03 |
| 1414713600000 | 605.77 |
| 1414972800000 | 601.37 |
| 1415059200000 | 598.4 |
| 1415145600000 | 607 |
| 1415232000000 | 611.48 |
| 1415318400000 | 609.4299 |
| 1415577600000 | 615.45 |
| 1415664000000 | 620.21 |
| 1415750400000 | 615.67 |
| 1415836800000 | 622.05 |
| 1415923200000 | 618.8 |
| 1416182400000 | 622.6 |
| 1416268800000 | 621.29 |
| 1416355200000 | 622.37 |
| 1416441600000 | 625.35 |
| 1416528000000 | 634.61 |
| 1416787200000 | 635.47 |
| 1416873600000 | 636.11 |
| 1416960000000 | 634.96 |
| 1417046400000 | 639.66 |
| 1417132800000 | 646.4299 |
| 1417392000000 | 642.22 |
| 1417478400000 | 642.53 |
| 1417564800000 | 644.23 |
| 1417651200000 | 639.2 |
| 1417737600000 | 648.35 |
| 1417996800000 | 644.47 |
| 1418083200000 | 631.21 |
| 1418169600000 | 629.12 |
| 1418256000000 | 626.46 |
| 1418342400000 | 609.77 |
| 1418601600000 | 599.5 |
| 1418688000000 | 605.96 |
| 1418774400000 | 605.88 |
| 1418860800000 | 624.21 |
| 1418947200000 | 630.23 |
| 1419206400000 | 633.89 |
| 1419292800000 | 636.37 |
| 1419379200000 | 636.42 |
| 1419811200000 | 637.75 |
| 1419897600000 | 632.24 |
| 1419984000000 | 636.94 |
| 1420156800000 | 628.8 |
| 1420416000000 | 620.11 |
| 1420502400000 | 617.3099 |
| 1420588800000 | 620.3 |
| 1420675200000 | 638.66 |
| 1420761600000 | 632.22 |
| 1421020800000 | 640.46 |
| 1421107200000 | 649.0599 |
| 1421193600000 | 641.8 |
| 1421280000000 | 654.02 |
| 1421366400000 | 656.35 |
| 1421625600000 | 656.6 |
| 1421712000000 | 660.32 |
| 1421798400000 | 667.52 |
| 1421884800000 | 676.3099 |
| 1421971200000 | 696 |
| 1422230400000 | 701.2 |
| 1422316800000 | 697.5599 |
| 1422403200000 | 702.78 |
| 1422489600000 | 707.59 |
| 1422576000000 | 704.27 |
| 1422835200000 | 701.25 |
| 1422921600000 | 697.09 |
| 1423008000000 | 708.8099 |
| 1423094400000 | 704.67 |
| 1423180800000 | 703.1 |
| 1423440000000 | 698.46 |
| 1423526400000 | 707.38 |
| 1423612800000 | 710.33 |
| 1423699200000 | 712 |
| 1423785600000 | 708.69 |
| 1424044800000 | 703.73 |
| 1424131200000 | 711.47 |
| 1424217600000 | 712.95 |
| 1424304000000 | 720.74 |
| 1424390400000 | 720.84 |
| 1424649600000 | 731.65 |
| 1424736000000 | 734.21 |
| 1424822400000 | 732.23 |
| 1424908800000 | 743.5 |
| 1424995200000 | 747.26 |
| 1425254400000 | 745.72 |
| 1425340800000 | 742.61 |
| 1425427200000 | 750.78 |
| 1425513600000 | 760.09 |
| 1425600000000 | 757.64 |
| 1425859200000 | 751.58 |
| 1425945600000 | 745.59 |
| 1426032000000 | 755.3 |
| 1426118400000 | 753.74 |
| 1426204800000 | 758.12 |
| 1426464000000 | 768.49 |
| 1426550400000 | 760.61 |
| 1426636800000 | 762.11 |
| 1426723200000 | 758.58 |
| 1426809600000 | 756.87 |
| 1427068800000 | 750.87 |
| 1427155200000 | 751.85 |
| 1427241600000 | 740.59 |
| 1427328000000 | 734.25 |
| 1427414400000 | 737.73 |
| 1427673600000 | 743.63 |
| 1427760000000 | 736.6799 |
| 1427846400000 | 738.38 |
| 1427932800000 | 740.04 |
| 1428364800000 | 753.2 |
| 1428451200000 | 754.94 |
| 1428537600000 | 765.9 |
| 1428624000000 | 777.24 |
| 1428883200000 | 774.09 |
| 1428969600000 | 770.87 |
| 1429056000000 | 777.1 |
| 1429142400000 | 779.57 |
| 1429228800000 | 768.65 |
| 1429488000000 | 772.8 |
| 1429574400000 | 779.19 |
| 1429660800000 | 776.45 |
| 1429747200000 | 771.33 |
| 1429833600000 | 776.35 |
| 1430092800000 | 781.57 |
| 1430179200000 | 767.38 |
| 1430265600000 | 747.69 |
| 1430352000000 | 745.4299 |
| 1430438400000 | 742.48 |
| 1430697600000 | 747.91 |
| 1430784000000 | 732.78 |
| 1430870400000 | 727.75 |
| 1430956800000 | 731.29 |
| 1431043200000 | 756.57 |
| 1431302400000 | 757.11 |
| 1431388800000 | 744.73 |
| 1431475200000 | 741.74 |
| 1431561600000 | 750.64 |
| 1431648000000 | 749.05 |
| 1431907200000 | 753.0599 |
| 1431993600000 | 771.47 |
| 1432080000000 | 774.59 |
| 1432166400000 | 775.59 |
| 1432252800000 | 774.9 |
| 1432512000000 | 774.69 |
| 1432598400000 | 771.6 |
| 1432684800000 | 782.38 |
| 1432771200000 | 778.52 |
| 1432857600000 | 763.96 |
| 1433116800000 | 764.8099 |
| 1433203200000 | 748.69 |
| 1433289600000 | 749.92 |
| 1433376000000 | 745.6 |
| 1433462400000 | 734.52 |
| 1433721600000 | 729.8 |
| 1433808000000 | 724.42 |
| 1433894400000 | 740.24 |
| 1433980800000 | 748.2 |
| 1434067200000 | 739.89 |
| 1434326400000 | 730.46 |
| 1434412800000 | 741.45 |
| 1434499200000 | 739.59 |
| 1434585600000 | 741 |
| 1434672000000 | 742.95 |
| 1434931200000 | 757.41 |
| 1435017600000 | 765.75 |
| 1435104000000 | 763.85 |
| 1435190400000 | 761.4299 |
| 1435276800000 | 762.84 |
| 1435536000000 | 743.71 |
| 1435622400000 | 731.79 |
| 1435708800000 | 744.4 |
| 1435795200000 | 738.29 |
| 1435881600000 | 734.98 |
| 1436140800000 | 731.01 |
| 1436227200000 | 722.3 |
| 1436313600000 | 721.57 |
| 1436400000000 | 737.38 |
| 1436486400000 | 752.8 |
| 1436745600000 | 766.53 |
| 1436832000000 | 771.95 |
| 1436918400000 | 776.03 |
| 1437004800000 | 785.46 |
| 1437091200000 | 789.01 |
| 1437350400000 | 791.14 |
| 1437436800000 | 783.03 |
| 1437523200000 | 781.44 |
| 1437609600000 | 779.16 |
| 1437696000000 | 775.33 |
| 1437955200000 | 759.71 |
| 1438041600000 | 771.24 |
| 1438128000000 | 784.61 |
| 1438214400000 | 792.4 |
| 1438300800000 | 794.7 |
| 1438560000000 | 802.94 |
| 1438646400000 | 805.64 |
| 1438732800000 | 816 |
| 1438819200000 | 811.71 |
| 1438905600000 | 804.9 |
| 1439164800000 | 809.1 |
| 1439251200000 | 789.97 |
| 1439337600000 | 757.96 |
| 1439424000000 | 768.24 |
| 1439510400000 | 767.69 |
| 1439769600000 | 769.45 |
| 1439856000000 | 768.44 |
| 1439942400000 | 756 |
| 1440028800000 | 735.6799 |
| 1440115200000 | 714.05 |
| 1440374400000 | 676.58 |
| 1440460800000 | 706.22 |
| 1440547200000 | 692.86 |
| 1440633600000 | 713.37 |
| 1440720000000 | 716.26 |
| 1440979200000 | 715.13 |
| 1441065600000 | 696.3099 |
| 1441152000000 | 700.74 |
| 1441238400000 | 717.08 |
| 1441324800000 | 699.01 |
| 1441584000000 | 703.52 |
| 1441670400000 | 708.74 |
| 1441756800000 | 718.3 |
| 1441843200000 | 711.02 |
| 1441929600000 | 703.9 |
| 1442188800000 | 701.05 |
| 1442275200000 | 706.85 |
| 1442361600000 | 729.47 |
| 1442448000000 | 730.67 |
| 1442534400000 | 721.61 |
| 1442793600000 | 730.27 |
| 1442880000000 | 710.14 |
| 1442966400000 | 713.67 |
| 1443052800000 | 702.51 |
| 1443139200000 | 728.42 |
| 1443398400000 | 715.04 |
| 1443484800000 | 705.5599 |
| 1443571200000 | 729.3099 |
| 1443657600000 | 721.69 |
| 1443744000000 | 723.57 |
| 1444003200000 | 743.55 |
| 1444089600000 | 749.61 |
| 1444176000000 | 749.47 |
| 1444262400000 | 752.4299 |
| 1444348800000 | 754.0599 |
| 1444608000000 | 756.59 |
| 1444694400000 | 750.66 |
| 1444780800000 | 746.51 |
| 1444867200000 | 760.85 |
| 1444953600000 | 760.37 |
| 1445212800000 | 766.07 |
| 1445299200000 | 761.72 |
| 1445385600000 | 765.13 |
| 1445472000000 | 782.12 |
| 1445558400000 | 794.52 |
| 1445817600000 | 790.48 |
| 1445904000000 | 784.61 |
| 1445990400000 | 792.49 |
| 1446076800000 | 798.12 |
| 1446163200000 | 792.6 |
| 1446422400000 | 787.62 |
| 1446508800000 | 791.16 |
| 1446595200000 | 798.82 |
| 1446681600000 | 800.73 |
| 1446768000000 | 789.33 |
| 1447027200000 | 780.3099 |
| 1447113600000 | 784.02 |
| 1447200000000 | 792.9 |
| 1447286400000 | 781.1799 |
| 1447372800000 | 768.77 |
| 1447632000000 | 774.46 |
| 1447718400000 | 792.76 |
| 1447804800000 | 788.48 |
| 1447891200000 | 787.69 |
| 1447977600000 | 793.03 |
| 1448236800000 | 791.69 |
| 1448323200000 | 775.6 |
| 1448409600000 | 789.24 |
| 1448496000000 | 793.97 |
| 1448582400000 | 792.01 |
| 1448841600000 | 792.37 |
| 1448928000000 | 793.2 |
| 1449014400000 | 797.12 |
| 1449100800000 | 767.05 |
| 1449187200000 | 765.74 |
| 1449446400000 | 776.03 |
| 1449532800000 | 761.5 |
| 1449619200000 | 754.64 |
| 1449705600000 | 750.57 |
| 1449792000000 | 735.91 |
| 1450051200000 | 726.16 |
| 1450137600000 | 749.63 |
| 1450224000000 | 751.14 |
| 1450310400000 | 757.35 |
| 1450396800000 | 744.98 |
| 1450656000000 | 735.85 |
| 1450742400000 | 734.64 |
| 1450828800000 | 754.03 |
| 1450915200000 | 753.82 |
| 1451260800000 | 750.07 |
| 1451347200000 | 762.99 |
| 1451433600000 | 760.69 |
| 1451520000000 | 755.74 |
| 1451865600000 | 735.09 |
| 1451952000000 | 737.61 |
| 1452038400000 | 731.25 |
| 1452124800000 | 718.26 |
| 1452211200000 | 709.92 |
| 1452470400000 | 710.05 |
| 1452556800000 | 719.76 |
| 1452643200000 | 723.96 |
| 1452729600000 | 709.37 |
| 1452816000000 | 696.21 |
| 1453075200000 | 700.88 |
| 1453161600000 | 710.76 |
| 1453248000000 | 691.61 |
| 1453334400000 | 700.45 |
| 1453420800000 | 719.57 |
| 1453680000000 | 723.5599 |
| 1453766400000 | 727.29 |
| 1453852800000 | 734.0599 |
| 1453939200000 | 728.58 |
| 1454025600000 | 749.67 |
| 1454284800000 | 751.6799 |
| 1454371200000 | 746.34 |
| 1454457600000 | 741.12 |
| 1454544000000 | 727.67 |
| 1454630400000 | 719.91 |
| 1454889600000 | 704.37 |
| 1454976000000 | 695.15 |
| 1455062400000 | 702.4299 |
| 1455148800000 | 684.07 |
| 1455235200000 | 697.8 |
| 1455494400000 | 721.48 |
| 1455580800000 | 720.77 |
| 1455667200000 | 734.96 |
| 1455753600000 | 736.87 |
| 1455840000000 | 734.58 |
| 1456099200000 | 738.03 |
| 1456185600000 | 730.95 |
| 1456272000000 | 717.67 |
| 1456358400000 | 730.1 |
| 1456444800000 | 736.53 |
| 1456704000000 | 740.71 |
| 1456790400000 | 753.84 |
| 1456876800000 | 748.8 |
| 1456963200000 | 740.14 |
| 1457049600000 | 745.94 |
| 1457308800000 | 743.6 |
| 1457395200000 | 742.64 |
| 1457481600000 | 749.09 |
| 1457568000000 | 737.17 |
| 1457654400000 | 749.5599 |
| 1457913600000 | 756.88 |
| 1458000000000 | 750.32 |
| 1458086400000 | 748.6799 |
| 1458172800000 | 746.94 |
| 1458259200000 | 747.8099 |
| 1458518400000 | 743.83 |
| 1458604800000 | 737.99 |
| 1458691200000 | 747.19 |
| 1458777600000 | 739.22 |
| 1459209600000 | 747.73 |
| 1459296000000 | 758.58 |
| 1459382400000 | 747.7 |
| 1459468800000 | 740.16 |
| 1459728000000 | 744.7 |
| 1459814400000 | 737.83 |
| 1459900800000 | 741.78 |
| 1459987200000 | 737.07 |
| 1460073600000 | 739.22 |
| 1460332800000 | 739.12 |
| 1460419200000 | 741.07 |
| 1460505600000 | 755.51 |
| 1460592000000 | 753 |
| 1460678400000 | 749.66 |
| 1460937600000 | 756.47 |
| 1461024000000 | 768.2 |
| 1461110400000 | 767.47 |
| 1461196800000 | 755.24 |
| 1461283200000 | 748.37 |
| 1461542400000 | 753.53 |
| 1461628800000 | 752.65 |
| 1461715200000 | 754.38 |
| 1461801600000 | 758.25 |
| 1461888000000 | 744.3 |
| 1462147200000 | 746 |
| 1462233600000 | 739.08 |
| 1462320000000 | 734.96 |
| 1462406400000 | 742.37 |
| 1462492800000 | 739.38 |
| 1462752000000 | 747.57 |
| 1462838400000 | 755.97 |
| 1462924800000 | 750.36 |
| 1463011200000 | 747.87 |
| 1463097600000 | 749.19 |
| 1463356800000 | 750.08 |
| 1463443200000 | 745.8099 |
| 1463529600000 | 753.39 |
| 1463616000000 | 747.05 |
| 1463702400000 | 753.17 |
| 1463961600000 | 747.99 |
| 1464048000000 | 766.1799 |
| 1464134400000 | 769.32 |
| 1464220800000 | 771.58 |
| 1464307200000 | 773.99 |
| 1464566400000 | 775.09 |
| 1464652800000 | 770.55 |
| 1464739200000 | 763.37 |
| 1464825600000 | 764.25 |
| 1464912000000 | 763.96 |
| 1465171200000 | 766.3099 |
| 1465257600000 | 774.91 |
| 1465344000000 | 772.58 |
| 1465430400000 | 766.83 |
| 1465516800000 | 748.97 |
| 1465776000000 | 735.89 |
| 1465862400000 | 721.72 |
| 1465948800000 | 728.5599 |
| 1466035200000 | 727.33 |
| 1466121600000 | 731.45 |
| 1466380800000 | 761.95 |
| 1466467200000 | 767.5 |
| 1466553600000 | 768.99 |
| 1466640000000 | 776.55 |
| 1466726400000 | 732.99 |
| 1466985600000 | 714.5 |
| 1467072000000 | 731.91 |
| 1467158400000 | 755.7 |
| 1467244800000 | 766.9299 |
| 1467331200000 | 769.83 |
| 1467590400000 | 765.95 |
| 1467676800000 | 760.96 |
| 1467763200000 | 746.94 |
| 1467849600000 | 754.51 |
| 1467936000000 | 758.37 |
| 1468195200000 | 768 |
| 1468281600000 | 768.25 |
| 1468368000000 | 768.91 |
| 1468454400000 | 769.85 |
| 1468540800000 | 770.44 |
| 1468800000000 | 770.8099 |
| 1468886400000 | 765.0599 |
| 1468972800000 | 772.58 |
| 1469059200000 | 772.09 |
| 1469145600000 | 771.26 |
| 1469404800000 | 773.69 |
| 1469491200000 | 772.62 |
| 1469577600000 | 775.89 |
| 1469664000000 | 772.59 |
| 1469750400000 | 775.7 |
| 1470009600000 | 771.71 |
| 1470096000000 | 770.89 |
| 1470182400000 | 764.9299 |
| 1470268800000 | 767.9 |
| 1470355200000 | 775.97 |
| 1470614400000 | 769.57 |
| 1470700800000 | 774.41 |
| 1470787200000 | 774.99 |
| 1470873600000 | 787.6 |
| 1470960000000 | 787.21 |
| 1471219200000 | 786.27 |
| 1471305600000 | 782.34 |
| 1471392000000 | 779.54 |
| 1471478400000 | 780 |
| 1471564800000 | 776.42 |
| 1471824000000 | 776.29 |
| 1471910400000 | 779.53 |
| 1471996800000 | 781.76 |
| 1472083200000 | 778.17 |
| 1472169600000 | 779.24 |
| 1472428800000 | 777.47 |
| 1472515200000 | 775.98 |
| 1472601600000 | 768.96 |
| 1472688000000 | 772.0599 |
| 1472774400000 | 793.67 |
| 1473033600000 | 789.72 |
| 1473120000000 | 788.47 |
| 1473206400000 | 786.6 |
| 1473292800000 | 778.3 |
| 1473379200000 | 764.97 |
| 1473638400000 | 764.86 |
| 1473724800000 | 760.4299 |
| 1473811200000 | 753.64 |
| 1473897600000 | 759.71 |
| 1473984000000 | 754.99 |
| 1474243200000 | 762.04 |
| 1474329600000 | 764.11 |
| 1474416000000 | 761.19 |
| 1474502400000 | 775.74 |
| 1474588800000 | 773.48 |
| 1474848000000 | 763.54 |
| 1474934400000 | 769.46 |
| 1475020800000 | 773.58 |
| 1475107200000 | 768.04 |
| 1475193600000 | 770.73 |
| 1475452800000 | 771.13 |
| 1475539200000 | 781.64 |
| 1475625600000 | 765.47 |
| 1475712000000 | 760.33 |
| 1475798400000 | 751.59 |
| 1476057600000 | 753.75 |
| 1476144000000 | 759.11 |
| 1476230400000 | 757.02 |
| 1476316800000 | 752.58 |
| 1476403200000 | 759.96 |
| 1476662400000 | 749.96 |
| 1476748800000 | 759.4299 |
| 1476835200000 | 759 |
| 1476921600000 | 760.42 |
| 1477008000000 | 757.48 |
| 1477267200000 | 756.01 |
| 1477353600000 | 753.5599 |
| 1477440000000 | 748.87 |
| 1477526400000 | 747.77 |
| 1477612800000 | 750.52 |
| 1477872000000 | 746.29 |
| 1477958400000 | 740.57 |
| 1478044800000 | 735.12 |
| 1478131200000 | 734.09 |
| 1478217600000 | 731.08 |
| 1478476800000 | 737.64 |
| 1478563200000 | 738.6 |
| 1478649600000 | 736.12 |
| 1478736000000 | 716.2 |
| 1478822400000 | 720.3 |
| 1479081600000 | 717.6799 |
| 1479168000000 | 723.86 |
| 1479254400000 | 721.08 |
| 1479340800000 | 727.38 |
| 1479427200000 | 729.64 |
| 1479686400000 | 732.25 |
| 1479772800000 | 731.01 |
| 1479859200000 | 730.16 |
| 1479945600000 | 731.7 |
| 1480032000000 | 735.46 |
| 1480291200000 | 732.03 |
| 1480377600000 | 737.44 |
| 1480464000000 | 738.27 |
| 1480550400000 | 728.53 |
| 1480636800000 | 730.01 |
| 1480896000000 | 732.62 |
| 1480982400000 | 735.0599 |
| 1481068800000 | 735.08 |
| 1481155200000 | 741.9299 |
| 1481241600000 | 752.51 |
| 1481500800000 | 747.0599 |
| 1481587200000 | 759.75 |
| 1481673600000 | 755.25 |
| 1481760000000 | 756.92 |
| 1481846400000 | 758.4 |
| 1482105600000 | 765.28 |
| 1482192000000 | 767.7 |
| 1482278400000 | 765.37 |
| 1482364800000 | 763.88 |
| 1482451200000 | 763.63 |
| 1482796800000 | 765.15 |
| 1482883200000 | 768.54 |
| 1482969600000 | 766.36 |
| 1483056000000 | 770.94 |
| 1483315200000 | 772.89 |
| 1483401600000 | 769.28 |
| 1483488000000 | 764.74 |
| 1483574400000 | 762.7 |
| 1483660800000 | 761.27 |
| 1483920000000 | 764.86 |
| 1484006400000 | 766.86 |
| 1484092800000 | 771.27 |
| 1484179200000 | 774.98 |
| 1484265600000 | 779.97 |
| 1484524800000 | 779.6 |
| 1484611200000 | 774.14 |
| 1484697600000 | 777.99 |
| 1484784000000 | 782.76 |
| 1484870400000 | 781.65 |
| 1485129600000 | 783.97 |
| 1485216000000 | 785.29 |
| 1485302400000 | 795.01 |
| 1485388800000 | 792.65 |
| 1485475200000 | 791.08 |
| 1485734400000 | 783.91 |
| 1485820800000 | 780.12 |
| 1485907200000 | 783.5 |
| 1485993600000 | 786.08 |
| 1486080000000 | 790.61 |
| 1486339200000 | 783.37 |
| 1486425600000 | 787.82 |
| 1486512000000 | 796.75 |
| 1486598400000 | 799.42 |
| 1486684800000 | 796.73 |
| 1486944000000 | 802.79 |
| 1487030400000 | 798.47 |
| 1487116800000 | 799.39 |
| 1487203200000 | 798.19 |
| 1487289600000 | 820.33 |
| 1487548800000 | 811.51 |
| 1487635200000 | 819.94 |
| 1487721600000 | 831.63 |
| 1487808000000 | 833.88 |
| 1487894400000 | 831.5599 |
| 1488153600000 | 830.3099 |
| 1488240000000 | 828.28 |
| 1488326400000 | 839.18 |
| 1488412800000 | 836.98 |
| 1488499200000 | 832.01 |
| 1488758400000 | 829.25 |
| 1488844800000 | 829.72 |
| 1488931200000 | 832.78 |
| 1489017600000 | 837.49 |
| 1489104000000 | 839.73 |
| 1489363200000 | 842.23 |
| 1489449600000 | 844.12 |
| 1489536000000 | 846.15 |
| 1489622400000 | 850.91 |
| 1489708800000 | 854.03 |
| 1489968000000 | 852.56 |
| 1490054400000 | 849.59 |
| 1490140800000 | 849.04 |
| 1490227200000 | 853.23 |
| 1490313600000 | 853.38 |
| 1490572800000 | 851.06 |
| 1490659200000 | 850.19 |
| 1490745600000 | 855.02 |
| 1490832000000 | 858.18 |
| 1490918400000 | 861.28 |
| 1491177600000 | 858.57 |
| 1491264000000 | 858.33 |
| 1491350400000 | 858.49 |
| 1491436800000 | 863.05 |
| 1491523200000 | 869.64 |
| 1491782400000 | 871.23 |
| 1491868800000 | 875.07 |
| 1491955200000 | 880.36 |
| 1492041600000 | 880.73 |
| 1492473600000 | 871.91 |
| 1492560000000 | 868.48 |
| 1492646400000 | 870.57 |
| 1492732800000 | 869.07 |
| 1492992000000 | 880.73 |
| 1493078400000 | 882.23 |
| 1493164800000 | 888.51 |
| 1493251200000 | 887.84 |
| 1493337600000 | 884.39 |
| 1493596800000 | 882.94 |
| 1493683200000 | 889.02 |
| 1493769600000 | 886.7 |
| 1493856000000 | 889.37 |
| 1493942400000 | 892.66 |
| 1494201600000 | 894.68 |
| 1494288000000 | 899.24 |
| 1494374400000 | 900.73 |
| 1494460800000 | 898.87 |
| 1494547200000 | 896.07 |
| 1494806400000 | 895.46 |
| 1494892800000 | 897.76 |
| 1494979200000 | 890.31 |
| 1495065600000 | 886.39 |
| 1495152000000 | 890.71 |
| 1495411200000 | 891.9 |
| 1495497600000 | 890.21 |
| 1495584000000 | 891.68 |
| 1495670400000 | 896.78 |
| 1495756800000 | 897.27 |
| 1496016000000 | 898.07 |
| 1496102400000 | 896.54 |
| 1496188800000 | 897.46 |
| 1496275200000 | 898.42 |
| 1496361600000 | 903.51 |
| 1496620800000 | 903.82 |
| 1496707200000 | 898.94 |
| 1496793600000 | 898.05 |
| 1496880000000 | 889.49 |
| 1496966400000 | 888.94 |
| 1497225600000 | 881.98 |
| 1497312000000 | 885.27 |
| 1497398400000 | 886.97 |
| 1497484800000 | 885.38 |
| 1497571200000 | 891.8 |
| 1497830400000 | 898.87 |
| 1497916800000 | 895.02 |
| 1498003200000 | 892.34 |
| 1498089600000 | 889.42 |
| 1498176000000 | 888.28 |
| 1498435200000 | 893.45 |
| 1498521600000 | 883.63 |
| 1498608000000 | 879.01 |
| 1498694400000 | 857.75 |
| 1498780800000 | 859.65 |
| 1499040000000 | 863.01 |
| 1499126400000 | 858.8 |
| 1499212800000 | 866.21 |
| 1499299200000 | 854.88 |
| 1499385600000 | 857.05 |
| 1499644800000 | 858.23 |
| 1499731200000 | 851.2 |
| 1499817600000 | 865.13 |
| 1499904000000 | 870.84 |
| 1499990400000 | 875.15 |
| 1500249600000 | 877.29 |
| 1500336000000 | 865.92 |
| 1500422400000 | 877.54 |
| 1500508800000 | 878.51 |
| 1500595200000 | 873.57 |
| 1500854400000 | 868.01 |
| 1500940800000 | 862.45 |
| 1501027200000 | 867.34 |
| 1501113600000 | 866.64 |
| 1501200000000 | 848.39 |
| 1501459200000 | 837.78 |
| 1501545600000 | 845.55 |
| 1501632000000 | 843.19 |
| 1501718400000 | 850.03 |
| 1501804800000 | 858.82 |
| 1502064000000 | 857.51 |
| 1502150400000 | 854.47 |
| 1502236800000 | 850.2 |
| 1502323200000 | 840.18 |
| 1502409600000 | 834.42 |
| 1502668800000 | 840.31 |
| 1502755200000 | 841.87 |
| 1502841600000 | 845.45 |
| 1502928000000 | 839.98 |
| 1503014400000 | 831.17 |
| 1503273600000 | 830.37 |
| 1503360000000 | 836.1 |
| 1503446400000 | 830.44 |
| 1503532800000 | 837.4299 |
| 1503619200000 | 836.26 |
| 1503878400000 | 833.35 |
| 1503964800000 | 825.09 |
| 1504051200000 | 829.47 |
| 1504137600000 | 838.11 |
| 1504224000000 | 842.93 |
| 1504483200000 | 837.82 |
| 1504569600000 | 835.82 |
| 1504656000000 | 838.7 |
| 1504742400000 | 846.71 |
| 1504828800000 | 847.88 |
| 1505088000000 | 854.19 |
| 1505174400000 | 851.4 |
| 1505260800000 | 851.62 |
| 1505347200000 | 846.14 |
| 1505433600000 | 851.23 |
| 1505692800000 | 849.27 |
| 1505779200000 | 844.04 |
| 1505865600000 | 841.74 |
| 1505952000000 | 835.75 |
| 1506038400000 | 838.13 |
| 1506297600000 | 841.32 |
| 1506384000000 | 842.81 |
| 1506470400000 | 844.82 |
| 1506556800000 | 841.38 |
| 1506643200000 | 847.6 |
| 1506902400000 | 853.55 |
| 1506988800000 | 852.95 |
| 1507075200000 | 853.36 |
| 1507161600000 | 852.08 |
| 1507248000000 | 846.28 |
| 1507507200000 | 851.19 |
| 1507593600000 | 860.16 |
| 1507680000000 | 861.24 |
| 1507766400000 | 865.04 |
| 1507852800000 | 870.48 |
| 1508112000000 | 867.9 |
| 1508198400000 | 865.3 |
| 1508284800000 | 867.44 |
| 1508371200000 | 850.06 |
| 1508457600000 | 844.13 |
| 1508716800000 | 846.36 |
| 1508803200000 | 841.58 |
| 1508889600000 | 843.65 |
| 1508976000000 | 862.77 |
| 1509062400000 | 873.67 |
| 1509321600000 | 870.15 |
| 1509408000000 | 872.59 |
| 1509494400000 | 870.81 |
| 1509580800000 | 863.15 |
| 1509667200000 | 868.83 |
| 1509926400000 | 869.69 |
| 1510012800000 | 865.06 |
| 1510099200000 | 866.76 |
| 1510185600000 | 856.06 |
| 1510272000000 | 852.92 |
| 1510531200000 | 848.09 |
| 1510617600000 | 840.69 |
| 1510704000000 | 835.22 |
| 1510790400000 | 843.24 |
| 1510876800000 | 841.45 |
| 1511136000000 | 849.29 |
| 1511222400000 | 857.02 |
| 1511308800000 | 849.08 |
| 1511395200000 | 850.5 |
| 1511481600000 | 846.93 |
| 1511740800000 | 842.65 |
| 1511827200000 | 846.76 |
| 1511913600000 | 841.83 |
| 1512000000000 | 837.27 |
| 1512086400000 | 836.29 |
| 1512345600000 | 841.65 |
| 1512432000000 | 844.65 |
| 1512518400000 | 848.13 |
| 1512604800000 | 846.47 |
| 1512691200000 | 848.92 |
| 1512950400000 | 848.03 |
| 1513036800000 | 853.1 |
| 1513123200000 | 849.03 |
| 1513209600000 | 842.59 |
| 1513296000000 | 844.46 |
| 1513555200000 | 853.57 |
| 1513641600000 | 849.91 |
| 1513728000000 | 839.79 |
| 1513814400000 | 845.44 |
| 1513900800000 | 844.87 |
| 1514332800000 | 846.74 |
| 1514419200000 | 841.89 |
| 1514505600000 | 842.71 |
| 1514851200000 | 833.96 |
| 1514937600000 | 835.34 |
| 1515024000000 | 837.14 |
| 1515110400000 | 847.82 |
| 1515369600000 | 847.75 |
| 1515456000000 | 849.15 |
| 1515542400000 | 839 |
| 1515628800000 | 835.71 |
| 1515715200000 | 833.71 |
| 1515974400000 | 834.33 |
| 1516060800000 | 835.72 |
| 1516147200000 | 836 |
| 1516233600000 | 833.69 |
| 1516320000000 | 847.19 |
| 1516579200000 | 846.44 |
| 1516665600000 | 852.89 |
| 1516752000000 | 845 |
| 1516838400000 | 833.28 |
| 1516924800000 | 840.37 |
| 1517184000000 | 836.9 |
| 1517270400000 | 836.32 |
| 1517356800000 | 838 |
| 1517443200000 | 837.28 |
| 1517529600000 | 827.15 |
| 1517788800000 | 807.64 |
| 1517875200000 | 787.95 |
| 1517961600000 | 806.8099 |
| 1518048000000 | 792.1 |
| 1518134400000 | 780.12 |
| 1518393600000 | 790.12 |
| 1518480000000 | 780.39 |
| 1518566400000 | 786.12 |
| 1518652800000 | 789.5599 |
| 1518739200000 | 799.1799 |
| 1518998400000 | 788.6 |
| 1519084800000 | 792.63 |
| 1519171200000 | 790.35 |
| 1519257600000 | 784.21 |
| 1519344000000 | 793.17 |
| 1519603200000 | 799.24 |
| 1519689600000 | 789.25 |
| 1519776000000 | 782.28 |
| 1519862400000 | 772.53 |
| 1519948800000 | 761.19 |
| 1520208000000 | 770.39 |
| 1520294400000 | 767.1 |
| 1520380800000 | 769.38 |
| 1520467200000 | 781.44 |
| 1520553600000 | 786.77 |
| 1520812800000 | 785.6 |
| 1520899200000 | 773.87 |
| 1520985600000 | 778.82 |
| 1521072000000 | 781.82 |
| 1521158400000 | 781.0599 |
| 1521417600000 | 776.09 |
| 1521504000000 | 779.07 |
| 1521590400000 | 776.69 |
| 1521676800000 | 775.03 |
| 1521763200000 | 771.85 |
| 1522022400000 | 765.97 |
| 1522108800000 | 772.34 |
| 1522195200000 | 787.63 |
| 1522281600000 | 795.66 |
| 1522713600000 | 796.63 |
| 1522800000000 | 803.19 |
| 1522886400000 | 820.16 |
| 1522972800000 | 821.66 |
| 1523232000000 | 818.97 |
| 1523318400000 | 823.41 |
| 1523404800000 | 820.16 |
| 1523491200000 | 823.27 |
| 1523577600000 | 823.57 |
| 1523836800000 | 820.97 |
| 1523923200000 | 819.65 |
| 1524009600000 | 816.21 |
| 1524096000000 | 801.15 |
| 1524182400000 | 800.7 |
| 1524441600000 | 801.33 |
| 1524528000000 | 800.91 |
| 1524614400000 | 804.22 |
| 1524700800000 | 815.05 |
| 1524787200000 | 823.05 |
| 1525046400000 | 825.79 |
| 1525132800000 | 820.53 |
| 1525219200000 | 821.04 |
| 1525305600000 | 812.65 |
| 1525392000000 | 816.34 |
| 1525651200000 | 820.1 |
| 1525737600000 | 823.49 |
| 1525824000000 | 831.9299 |
| 1525910400000 | 830.74 |
| 1525996800000 | 829.07 |
| 1526256000000 | 829.14 |
| 1526342400000 | 830.12 |
| 1526428800000 | 837.08 |
| 1526515200000 | 840.74 |
| 1526601600000 | 841.06 |
| 1526860800000 | 843.21 |
| 1526947200000 | 842.21 |
| 1527033600000 | 839.63 |
| 1527120000000 | 839.56 |
| 1527206400000 | 845.89 |
| 1527465600000 | 845.27 |
| 1527552000000 | 836.62 |
| 1527638400000 | 838.6799 |
| 1527724800000 | 833.7 |
| 1527811200000 | 836.53 |
| 1528070400000 | 838.1 |
| 1528156800000 | 840.21 |
| 1528243200000 | 833.77 |
| 1528329600000 | 822.26 |
| 1528416000000 | 829.23 |
| 1528675200000 | 832.73 |
| 1528761600000 | 827.02 |
| 1528848000000 | 831.28 |
| 1528934400000 | 836.62 |
| 1529020800000 | 835.32 |
| 1529280000000 | 824.66 |
| 1529366400000 | 818.7 |
| 1529452800000 | 822.47 |
| 1529539200000 | 819.97 |
| 1529625600000 | 829.67 |
| 1529884800000 | 810.63 |
| 1529971200000 | 812.15 |
| 1530057600000 | 817.27 |
| 1530144000000 | 813.08 |
| 1530230400000 | 820.33 |
| 1530489600000 | 814.11 |
| 1530576000000 | 822.84 |
| 1530662400000 | 822.88 |
| 1530748800000 | 816.35 |
| 1530835200000 | 817.71 |
| 1531094400000 | 821.34 |
| 1531180800000 | 826.12 |
| 1531267200000 | 818.05 |
| 1531353600000 | 825.84 |
| 1531440000000 | 829.6 |
| 1531699200000 | 826.26 |
| 1531785600000 | 823.03 |
| 1531872000000 | 826.5599 |
| 1531958400000 | 832.45 |
| 1532044800000 | 839.78 |
| 1532304000000 | 830.26 |
| 1532390400000 | 835.25 |
| 1532476800000 | 837.9299 |
| 1532563200000 | 844.66 |
| 1532649600000 | 845.49 |
| 1532908800000 | 844.62 |
| 1532995200000 | 847.19 |
| 1533081600000 | 846.89 |
| 1533168000000 | 841.39 |
| 1533254400000 | 849.22 |
| 1533513600000 | 849.55 |
| 1533600000000 | 851.96 |
| 1533686400000 | 850.52 |
| 1533772800000 | 855.55 |
| 1533859200000 | 846.17 |
| 1534118400000 | 848.03 |
| 1534204800000 | 853.44 |
| 1534291200000 | 839.96 |
| 1534377600000 | 847.72 |
| 1534464000000 | 847.39 |
| 1534723200000 | 853.69 |
| 1534809600000 | 848.29 |
| 1534896000000 | 847 |
| 1534982400000 | 844.74 |
| 1535068800000 | 838.32 |
| 1535328000000 | 841.82 |
| 1535414400000 | 845.12 |
| 1535500800000 | 845.07 |
| 1535587200000 | 844.89 |
| 1535673600000 | 833.83 |
| 1535932800000 | 832.57 |
| 1536019200000 | 821.46 |
| 1536105600000 | 808.82 |
| 1536192000000 | 803.4299 |
| 1536278400000 | 808.24 |
| 1536537600000 | 811.95 |
| 1536624000000 | 808.71 |
| 1536710400000 | 822.52 |
| 1536796800000 | 815.62 |
| 1536883200000 | 817.1799 |
| 1537142400000 | 815.8 |
| 1537228800000 | 813.51 |
| 1537315200000 | 808.87 |
| 1537401600000 | 814.91 |
| 1537488000000 | 822.3099 |
| 1537747200000 | 813.17 |
| 1537833600000 | 812.84 |
| 1537920000000 | 818 |
| 1538006400000 | 824.77 |
| 1538092800000 | 821.6799 |
| 1538352000000 | 823.2 |
| 1538438400000 | 819.23 |
| 1538524800000 | 824.9299 |
| 1538611200000 | 800.01 |
| 1538697600000 | 797.85 |
| 1538956800000 | 791.0599 |
| 1539043200000 | 793.82 |
| 1539129600000 | 775.38 |
| 1539216000000 | 762.45 |
| 1539302400000 | 755.42 |
| 1539561600000 | 758.51 |
| 1539648000000 | 764.4 |
| 1539734400000 | 764.4 |
| 1539820800000 | 759.07 |
| 1539907200000 | 766.02 |
| 1540166400000 | 767.66 |
| 1540252800000 | 766.19 |
| 1540339200000 | 771.76 |
| 1540425600000 | 782.28 |
| 1540512000000 | 774.25 |
| 1540771200000 | 770.98 |
| 1540857600000 | 763.88 |
| 1540944000000 | 775.3 |
| 1541030400000 | 780.41 |
| 1541116800000 | 783.71 |
| 1541376000000 | 784.04 |
| 1541462400000 | 780.7 |
| 1541548800000 | 784.79 |
| 1541635200000 | 781.29 |
| 1541721600000 | 777.72 |
| 1541980800000 | 761.15 |
| 1542067200000 | 765.2 |
| 1542153600000 | 763.34 |
| 1542240000000 | 753.78 |
| 1542326400000 | 752.51 |
| 1542585600000 | 743.02 |
| 1542672000000 | 739.2 |
| 1542758400000 | 747.1799 |
| 1542844800000 | 742.9299 |
| 1542931200000 | 748.64 |
| 1543190400000 | 746.1 |
| 1543276800000 | 746.84 |
| 1543363200000 | 746.36 |
| 1543449600000 | 745.27 |
| 1543536000000 | 740.07 |
| 1543795200000 | 750.97 |
| 1543881600000 | 748.26 |
| 1543968000000 | 741.46 |
| 1544054400000 | 723.37 |
| 1544140800000 | 729.7 |
| 1544400000000 | 718.73 |
| 1544486400000 | 730.37 |
| 1544572800000 | 739.3099 |
| 1544659200000 | 737.94 |
| 1544745600000 | 728.58 |
| 1545004800000 | 716.0599 |
| 1545091200000 | 712.48 |
| 1545177600000 | 713.35 |
| 1545264000000 | 708.45 |
| 1545350400000 | 711.44 |
| 1545609600000 | 703.41 |
| 1545868800000 | 693.15 |
| 1545955200000 | 706.83 |
| 1546214400000 | 710.09 |
| 1546387200000 | 706.9299 |
| 1546473600000 | 697 |
| 1546560000000 | 714.35 |
| 1546819200000 | 706.44 |
| 1546905600000 | 714.96 |
| 1546992000000 | 718.5 |
| 1547078400000 | 719.73 |
| 1547164800000 | 727.48 |
| 1547424000000 | 720.22 |
| 1547510400000 | 722.3 |
| 1547596800000 | 718.38 |
| 1547683200000 | 721.88 |
| 1547769600000 | 734.4 |
| 1548028800000 | 734.23 |
| 1548115200000 | 733.33 |
| 1548201600000 | 733.29 |
| 1548288000000 | 727.51 |
| 1548374400000 | 730.13 |
| 1548633600000 | 724.1 |
| 1548720000000 | 735.66 |
| 1548806400000 | 749.37 |
| 1548892800000 | 751.45 |
| 1548979200000 | 756.25 |
| 1549238400000 | 755.42 |
| 1549324800000 | 772.78 |
| 1549411200000 | 765.51 |
| 1549497600000 | 761.02 |
| 1549584000000 | 760.14 |
| 1549843200000 | 768.44 |
| 1549929600000 | 775.04 |
| 1550016000000 | 781.32 |
| 1550102400000 | 774.08 |
| 1550188800000 | 780.8099 |
| 1550448000000 | 785.95 |
| 1550534400000 | 784.98 |
| 1550620800000 | 788.57 |
| 1550707200000 | 788.3099 |
| 1550793600000 | 788.09 |
| 1551052800000 | 789.8 |
| 1551139200000 | 793.5599 |
| 1551225600000 | 785.1 |
| 1551312000000 | 783.96 |
| 1551398400000 | 791.36 |
| 1551657600000 | 793.98 |
| 1551744000000 | 797.78 |
| 1551830400000 | 800.32 |
| 1551916800000 | 805.35 |
| 1552003200000 | 802.13 |
| 1552262400000 | 801.87 |
| 1552348800000 | 803.22 |
| 1552435200000 | 802.8099 |
| 1552521600000 | 813.66 |
| 1552608000000 | 822.73 |
| 1552867200000 | 821.94 |
| 1552953600000 | 827.26 |
| 1553040000000 | 822.85 |
| 1553126400000 | 825.29 |
| 1553212800000 | 819.8 |
| 1553472000000 | 819.14 |
| 1553558400000 | 827.49 |
| 1553644800000 | 829.03 |
| 1553731200000 | 832.12 |
| 1553817600000 | 835.39 |
| 1554076800000 | 840.86 |
| 1554163200000 | 840.79 |
| 1554249600000 | 842.05 |
| 1554336000000 | 842.7 |
| 1554422400000 | 839.18 |
| 1554681600000 | 836.33 |
| 1554768000000 | 830.53 |
| 1554854400000 | 830.1 |
| 1554940800000 | 833.49 |
| 1555027200000 | 831.16 |
| 1555286400000 | 831.58 |
| 1555372800000 | 835.4299 |
| 1555459200000 | 838.12 |
| 1555545600000 | 843.16 |
| 1555977600000 | 844.35 |
| 1556064000000 | 846.94 |
| 1556150400000 | 841.65 |
| 1556236800000 | 843.97 |
| 1556496000000 | 845.9 |
| 1556582400000 | 850.47 |
| 1556668800000 | 847.07 |
| 1556755200000 | 839.9 |
| 1556841600000 | 850.94 |
| 1557100800000 | 844.82 |
| 1557187200000 | 832.59 |
| 1557273600000 | 834.7 |
| 1557360000000 | 828.6 |
| 1557446400000 | 827.44 |
| 1557705600000 | 819.79 |
| 1557792000000 | 825.86 |
| 1557878400000 | 830.39 |
| 1557964800000 | 836.15 |
| 1558051200000 | 839.21 |
| 1558310400000 | 829.78 |
| 1558396800000 | 835.25 |
| 1558483200000 | 837.86 |
| 1558569600000 | 830.73 |
| 1558656000000 | 835.09 |
| 1558915200000 | 837.02 |
| 1559001600000 | 833.71 |
| 1559088000000 | 822.66 |
| 1559174400000 | 827.4 |
| 1559260800000 | 817.51 |
| 1559520000000 | 817.3 |
| 1559606400000 | 822.55 |
| 1559692800000 | 830.21 |
| 1559779200000 | 835.01 |
| 1559865600000 | 845.65 |
| 1560124800000 | 843.84 |
| 1560211200000 | 849.24 |
| 1560297600000 | 847.42 |
| 1560384000000 | 844.12 |
| 1560470400000 | 842.16 |
| 1560729600000 | 840.79 |
| 1560816000000 | 852.97 |
| 1560902400000 | 847.79 |
| 1560988800000 | 848.19 |
| 1561075200000 | 844.75 |
| 1561334400000 | 845.48 |
| 1561420800000 | 844.34 |
| 1561507200000 | 839.01 |
| 1561593600000 | 836.17 |
| 1561680000000 | 844.25 |
| 1561939200000 | 849.52 |
| 1562025600000 | 859.75 |
| 1562112000000 | 869.92 |
| 1562198400000 | 868.84 |
| 1562284800000 | 865.75 |
| 1562544000000 | 870.7 |
| 1562630400000 | 864.54 |
| 1562716800000 | 861.99 |
| 1562803200000 | 863.82 |
| 1562889600000 | 866.93 |
| 1563148800000 | 863.79 |
| 1563235200000 | 872.13 |
| 1563321600000 | 873.21 |
| 1563408000000 | 879.62 |
| 1563494400000 | 876.89 |
| 1563753600000 | 880.15 |
| 1563840000000 | 881.53 |
| 1563926400000 | 877.14 |
| 1564012800000 | 870 |
| 1564099200000 | 874.84 |
| 1564358400000 | 876.58 |
| 1564444800000 | 859.77 |
| 1564531200000 | 858.71 |
| 1564617600000 | 870.44 |
| 1564704000000 | 844.28 |
| 1564963200000 | 815.02 |
| 1565049600000 | 815.89 |
| 1565136000000 | 823.03 |
| 1565222400000 | 834.3099 |
| 1565308800000 | 826.5 |
| 1565568000000 | 825.41 |
| 1565654400000 | 825.05 |
| 1565740800000 | 816.76 |
| 1565827200000 | 819.04 |
| 1565913600000 | 825.66 |
| 1566172800000 | 837.13 |
| 1566259200000 | 833.75 |
| 1566345600000 | 849.42 |
| 1566432000000 | 841.36 |
| 1566518400000 | 835.74 |
| 1566777600000 | 835.1 |
| 1566864000000 | 843.14 |
| 1566950400000 | 842.08 |
| 1567036800000 | 849.57 |
| 1567123200000 | 856.14 |
| 1567382400000 | 859.55 |
| 1567468800000 | 858.57 |
| 1567555200000 | 867.38 |
| 1567641600000 | 870.89 |
| 1567728000000 | 874.17 |
| 1567987200000 | 865.73 |
| 1568073600000 | 861.72 |
| 1568160000000 | 871.43 |
| 1568246400000 | 874.93 |
| 1568332800000 | 868.89 |
| 1568592000000 | 855.94 |
| 1568678400000 | 861.92 |
| 1568764800000 | 856.67 |
| 1568851200000 | 859.67 |
| 1568937600000 | 858.51 |
| 1569196800000 | 853.38 |
| 1569283200000 | 855.83 |
| 1569369600000 | 850.38 |
| 1569456000000 | 854.52 |
| 1569542400000 | 858.3 |
| 1569801600000 | 861.98 |
| 1569888000000 | 849.14 |
| 1569974400000 | 825.04 |
| 1570060800000 | 824.3099 |
| 1570147200000 | 828.24 |
| 1570406400000 | 834.42 |
| 1570492800000 | 826.17 |
| 1570579200000 | 832.11 |
| 1570665600000 | 838.14 |
| 1570752000000 | 845.24 |
| 1571011200000 | 843.26 |
| 1571097600000 | 847.67 |
| 1571184000000 | 848.03 |
| 1571270400000 | 848.49 |
| 1571356800000 | 845.11 |
| 1571616000000 | 843.18 |
| 1571702400000 | 844.41 |
| 1571788800000 | 842.66 |
| 1571875200000 | 844.98 |
| 1571961600000 | 849.52 |
| 1572220800000 | 847.79 |
| 1572307200000 | 847.6 |
| 1572393600000 | 860.07 |
| 1572480000000 | 855.88 |
| 1572566400000 | 860.59 |
| 1572825600000 | 866.45 |
| 1572912000000 | 867.73 |
| 1572998400000 | 871.84 |
| 1573084800000 | 876.56 |
| 1573171200000 | 872.84 |
| 1573430400000 | 871.51 |
| 1573516800000 | 870.83 |
| 1573603200000 | 870.65 |
| 1573689600000 | 870.14 |
| 1573776000000 | 869.85 |
| 1574035200000 | 873.32 |
| 1574121600000 | 871.01 |
| 1574208000000 | 868.33 |
| 1574294400000 | 865.84 |
| 1574380800000 | 867.13 |
| 1574640000000 | 876.28 |
| 1574726400000 | 880.43 |
| 1574812800000 | 889.64 |
| 1574899200000 | 890.2 |
| 1574985600000 | 888.55 |
| 1575244800000 | 873.24 |
| 1575331200000 | 866.82 |
| 1575417600000 | 875.16 |
| 1575504000000 | 873.26 |
| 1575590400000 | 886.18 |
| 1575849600000 | 882.2 |
| 1575936000000 | 880.93 |
| 1576022400000 | 881.07 |
| 1576108800000 | 879.85 |
| 1576195200000 | 896.49 |
| 1576454400000 | 912.7 |
| 1576540800000 | 888.93 |
| 1576627200000 | 888.18 |
| 1576713600000 | 889.44 |
| 1576800000000 | 902.99 |
| 1577059200000 | 903.71 |
| 1577145600000 | 902.88 |
| 1577404800000 | 907.6 |
| 1577664000000 | 901.1 |
| 1577750400000 | 901.09 |
| 1577923200000 | 906.68 |
| 1578009600000 | 908.04 |
| 1578268800000 | 904.92 |
| 1578355200000 | 908.68 |
| 1578441600000 | 913.21 |
| 1578528000000 | 918.36 |
| 1578614400000 | 918.67 |
| 1578873600000 | 919.56 |
| 1578960000000 | 926.11 |
| 1579046400000 | 933.15 |
| 1579132800000 | 933.64 |
| 1579219200000 | 942.88 |
| 1579478400000 | 935.03 |
| 1579564800000 | 931.64 |
| 1579651200000 | 930.55 |
| 1579737600000 | 922.88 |
| 1579824000000 | 933.46 |
| 1580083200000 | 910.48 |
| 1580169600000 | 920.12 |
| 1580256000000 | 917.22 |
| 1580342400000 | 912.98 |
| 1580428800000 | 906.75 |
| 1580688000000 | 909.17 |
| 1580774400000 | 926.03 |
| 1580860800000 | 931.08 |
| 1580947200000 | 935.13 |
| 1581033600000 | 931.82 |
| 1581292800000 | 933.06 |
| 1581379200000 | 936.08 |
| 1581465600000 | 943.4 |
| 1581552000000 | 942.67 |
| 1581638400000 | 937.13 |
| 1581897600000 | 937.74 |
| 1581984000000 | 933.74 |
| 1582070400000 | 945.62 |
| 1582156800000 | 929.2 |
| 1582243200000 | 926.3 |
| 1582502400000 | 891.97 |
| 1582588800000 | 880.29 |
| 1582675200000 | 878.82 |
| 1582761600000 | 848.37 |
| 1582848000000 | 825.67 |
| 1583107200000 | 825.61 |
| 1583193600000 | 840.11 |
| 1583280000000 | 859.5 |
| 1583366400000 | 854.33 |
| 1583452800000 | 828.42 |
| 1583712000000 | 783.73 |
| 1583798400000 | 767.67 |
| 1583884800000 | 755.62 |
| 1583971200000 | 685.3099 |
| 1584057600000 | 694.42 |
| 1584316800000 | 664.99 |
| 1584403200000 | 691.3099 |
| 1584489600000 | 676.76 |
| 1584576000000 | 694.4299 |
| 1584662400000 | 701.15 |
| 1584921600000 | 669.22 |
| 1585008000000 | 711.3099 |
| 1585094400000 | 732.2 |
| 1585180800000 | 751.53 |
| 1585267200000 | 727.01 |
| 1585526400000 | 740.03 |
| 1585612800000 | 746.21 |
| 1585699200000 | 730.67 |
| 1585785600000 | 739.64 |
| 1585872000000 | 732.2 |
| 1586131200000 | 752.75 |
| 1586217600000 | 763.03 |
| 1586304000000 | 767.29 |
| 1586390400000 | 780.37 |
| 1586822400000 | 789.78 |
| 1586908800000 | 772.41 |
| 1586995200000 | 773.86 |
| 1587081600000 | 786.88 |
| 1587340800000 | 800.15 |
| 1587427200000 | 772.85 |
| 1587513600000 | 780.79 |
| 1587600000000 | 783.99 |
| 1587686400000 | 776.77 |
| 1587945600000 | 787.05 |
| 1588032000000 | 800.62 |
| 1588118400000 | 808 |
| 1588204800000 | 803.87 |
| 1588291200000 | 795.12 |
| 1588550400000 | 773.88 |
| 1588636800000 | 782.59 |
| 1588723200000 | 774.8 |
| 1588809600000 | 788.19 |
| 1588896000000 | 796.1799 |
| 1589155200000 | 797.76 |
| 1589241600000 | 802.0599 |
| 1589328000000 | 784.0599 |
| 1589414400000 | 768.45 |
| 1589500800000 | 772.62 |
| 1589760000000 | 800.27 |
| 1589846400000 | 793.17 |
| 1589932800000 | 796.88 |
| 1590019200000 | 794.34 |
| 1590105600000 | 793.82 |
| 1590364800000 | 802.32 |
| 1590451200000 | 810.47 |
| 1590537600000 | 815.23 |
| 1590624000000 | 836.75 |
| 1590710400000 | 827.37 |
| 1590969600000 | 831.69 |
| 1591056000000 | 837.75 |
| 1591142400000 | 857.33 |
| 1591228800000 | 849.31 |
| 1591315200000 | 865 |
| 1591574400000 | 855.13 |
| 1591660800000 | 844.44 |
| 1591747200000 | 851.37 |
| 1591833600000 | 822.51 |
| 1591920000000 | 823.52 |
| 1592179200000 | 816.8 |
| 1592265600000 | 841.94 |
| 1592352000000 | 849.38 |
| 1592438400000 | 842.91 |
| 1592524800000 | 851.47 |
| 1592784000000 | 844.91 |
| 1592870400000 | 856.22 |
| 1592956800000 | 836.67 |
| 1593043200000 | 841.82 |
| 1593129600000 | 844.76 |
| 1593388800000 | 842.57 |
| 1593475200000 | 843.88 |
| 1593561600000 | 848.2 |
| 1593648000000 | 865.84 |
| 1593734400000 | 851.73 |
| 1593993600000 | 863.69 |
| 1594080000000 | 857.17 |
| 1594166400000 | 851.56 |
| 1594252800000 | 848.79 |
| 1594339200000 | 848.81 |
| 1594598400000 | 855.22 |
| 1594684800000 | 845.57 |
| 1594771200000 | 857.5 |
| 1594857600000 | 845.97 |
| 1594944000000 | 848.79 |
| 1595203200000 | 851.6 |
| 1595289600000 | 852.25 |
| 1595376000000 | 841.84 |
| 1595462400000 | 857.51 |
| 1595548800000 | 846.63 |
| 1595808000000 | 847.72 |
| 1595894400000 | 847.95 |
| 1595980800000 | 852.43 |
| 1596067200000 | 835.37 |
| 1596153600000 | 821.77 |
| 1596412800000 | 831.85 |
| 1596499200000 | 831.0599 |
| 1596585600000 | 832.89 |
| 1596672000000 | 825.58 |
| 1596758400000 | 823.98 |
| 1597017600000 | 825.24 |
| 1597104000000 | 833.95 |
| 1597190400000 | 846.04 |
| 1597276800000 | 845.14 |
| 1597363200000 | 836.77 |
| 1597622400000 | 840.59 |
| 1597708800000 | 839.67 |
| 1597795200000 | 842.97 |
| 1597881600000 | 834.91 |
| 1597968000000 | 833.08 |
| 1598227200000 | 845.5 |
| 1598313600000 | 842.24 |
| 1598400000000 | 851.3 |
| 1598486400000 | 851.21 |
| 1598572800000 | 842.3 |
| 1598832000000 | 839.65 |
| 1598918400000 | 839.13 |
| 1599004800000 | 859.81 |
| 1599091200000 | 852.46 |
| 1599177600000 | 840.22 |
| 1599436800000 | 851.53 |
| 1599523200000 | 844.8 |
| 1599609600000 | 860.39 |
| 1599696000000 | 859.08 |
| 1599782400000 | 867.6 |
| 1600041600000 | 869.01 |
| 1600128000000 | 877.93 |
| 1600214400000 | 881.08 |
| 1600300800000 | 876.27 |
| 1600387200000 | 864.92 |
| 1600646400000 | 840.2 |
| 1600732800000 | 846.92 |
| 1600819200000 | 862.95 |
| 1600905600000 | 855.88 |
| 1600992000000 | 858.14 |
| 1601251200000 | 875.37 |
| 1601337600000 | 872.11 |
| 1601424000000 | 866.86 |
| 1601510400000 | 874.22 |
| 1601596800000 | 875.51 |
| 1601856000000 | 877.3 |
| 1601942400000 | 873.41 |
| 1602028800000 | 872.32 |
| 1602115200000 | 872.67 |
| 1602201600000 | 880.83 |
| 1602460800000 | 889.3 |
| 1602547200000 | 888.42 |
| 1602633600000 | 887.97 |
| 1602720000000 | 869.76 |
| 1602806400000 | 889.38 |
| 1603065600000 | 883.33 |
| 1603152000000 | 881.13 |
| 1603238400000 | 870.79 |
| 1603324800000 | 869.99 |
| 1603411200000 | 872.09 |
| 1603670400000 | 861.31 |
| 1603756800000 | 860.25 |
| 1603843200000 | 832.19 |
| 1603929600000 | 829.39 |
| 1604016000000 | 823.51 |
| 1604275200000 | 833.91 |
| 1604361600000 | 849.28 |
| 1604448000000 | 869.88 |
| 1604534400000 | 876.75 |
| 1604620800000 | 879.6 |
| 1604880000000 | 912.14 |
| 1604966400000 | 916.72 |
| 1605052800000 | 934.39 |
| 1605139200000 | 922.81 |
| 1605225600000 | 918.38 |
| 1605484800000 | 922.9 |
| 1605571200000 | 922.11 |
| 1605657600000 | 929.12 |
| 1605744000000 | 920.13 |
| 1605830400000 | 923.29 |
| 1606089600000 | 914.32 |
| 1606176000000 | 907.58 |
| 1606262400000 | 917.57 |
| 1606348800000 | 917.39 |
| 1606435200000 | 915.47 |
| 1606694400000 | 905.79 |
| 1606780800000 | 906.12 |
| 1606867200000 | 900.41 |
| 1606953600000 | 902.1 |
| 1607040000000 | 903.23 |
| 1607299200000 | 903.52 |
| 1607385600000 | 909.03 |
| 1607472000000 | 915.17 |
| 1607558400000 | 911.8 |
| 1607644800000 | 909.97 |
| 1607904000000 | 915.24 |
| 1607990400000 | 913.75 |
| 1608076800000 | 924.67 |
| 1608163200000 | 921.1 |
| 1608249600000 | 916.14 |
| 1608508800000 | 896.78 |
| 1608595200000 | 907.76 |
| 1608681600000 | 914.35 |
| 1608768000000 | 916.39 |
| 1609113600000 | 921.3 |
| 1609200000000 | 937.93 |
| 1609286400000 | 937.44 |
| 1609372800000 | 932.83 |
| 1609718400000 | 935.9 |
| 1609804800000 | 928.88 |
| 1609891200000 | 929.98 |
| 1609977600000 | 933.55 |
| 1610064000000 | 941.99 |
| 1610323200000 | 935.53 |
| 1610409600000 | 925.69 |
| 1610496000000 | 925.97 |
| 1610582400000 | 930.39 |
| 1610668800000 | 919.87 |
| 1610928000000 | 925.42 |
| 1611014400000 | 916.96 |
| 1611100800000 | 925.77 |
| 1611187200000 | 928.2 |
| 1611273600000 | 925.36 |
| 1611532800000 | 925.47 |
| 1611619200000 | 929 |
| 1611705600000 | 924.32 |
| 1611792000000 | 922.41 |
| 1611878400000 | 899.77 |
| 1612137600000 | 911.92 |
| 1612224000000 | 926.88 |
| 1612310400000 | 927.79 |
| 1612396800000 | 921.27 |
| 1612483200000 | 924.57 |
| 1612742400000 | 925.97 |
| 1612828800000 | 934.92 |
| 1612915200000 | 925 |
| 1613001600000 | 927.84 |
| 1613088000000 | 934.27 |
| 1613347200000 | 946.09 |
| 1613433600000 | 944.81 |
| 1613520000000 | 935.23 |
| 1613606400000 | 931.94 |
| 1613692800000 | 933.34 |
| 1613952000000 | 924.21 |
| 1614038400000 | 928.06 |
| 1614124800000 | 921.75 |
| 1614211200000 | 916.98 |
| 1614297600000 | 901.27 |
| 1614556800000 | 919.38 |
| 1614643200000 | 921.72 |
| 1614729600000 | 926.43 |
| 1614816000000 | 924.84 |
| 1614902400000 | 917.51 |
| 1615161600000 | 929.49 |
| 1615248000000 | 937.51 |
| 1615334400000 | 949.2 |
| 1615420800000 | 957.31 |
| 1615507200000 | 958.84 |
| 1615766400000 | 957.7 |
| 1615852800000 | 965.54 |
| 1615939200000 | 968.76 |
| 1616025600000 | 970.32 |
| 1616112000000 | 959.21 |
| 1616371200000 | 964.75 |
| 1616457600000 | 969.67 |
| 1616544000000 | 962.32 |
| 1616630400000 | 959.27 |
| 1616716800000 | 959.87 |
| 1616976000000 | 967.54 |
| 1617062400000 | 972.34 |
| 1617148800000 | 969.94 |
| 1617235200000 | 972.03 |
| 1617667200000 | 984.17 |
| 1617753600000 | 981.21 |
| 1617840000000 | 995.72 |
| 1617926400000 | 994.61 |
| 1618185600000 | 992.73 |
| 1618272000000 | 996.94 |
| 1618358400000 | 1000.94 |
| 1618444800000 | 1008.96 |
| 1618531200000 | 1016.34 |
| 1618790400000 | 1016.95 |
| 1618876800000 | 991.77 |
| 1618963200000 | 1006.85 |
| 1619049600000 | 1011.01 |
| 1619136000000 | 1003.66 |
| 1619395200000 | 999.67 |
| 1619481600000 | 997.16 |
| 1619568000000 | 994.26 |
| 1619654400000 | 999.75 |
| 1619740800000 | 997.55 |
| 1620000000000 | 1003.9 |
| 1620086400000 | 994.1 |
| 1620172800000 | 1009.38 |
| 1620259200000 | 1011.25 |
| 1620345600000 | 1022.63 |
| 1620604800000 | 1026.19 |
| 1620691200000 | 1008.52 |
| 1620777600000 | 1011.59 |
| 1620864000000 | 1014.65 |
| 1620950400000 | 1024.34 |
| 1621209600000 | 1026.1 |
| 1621296000000 | 1024.27 |
| 1621382400000 | 1017.25 |
| 1621468800000 | 1030.44 |
| 1621555200000 | 1037.9 |
| 1621814400000 | 1040.08 |
| 1621900800000 | 1042.96 |
| 1621987200000 | 1047.4 |
| 1622073600000 | 1045.38 |
| 1622160000000 | 1054.17 |
| 1622419200000 | 1051.02 |
| 1622505600000 | 1055.52 |
| 1622592000000 | 1060.8699 |
| 1622678400000 | 1059.1099 |
| 1622764800000 | 1061.14 |
| 1623024000000 | 1067.3 |
| 1623110400000 | 1068.32 |
| 1623196800000 | 1068.3599 |
| 1623283200000 | 1065.08 |
| 1623369600000 | 1072.07 |
| 1623628800000 | 1074.6099 |
| 1623715200000 | 1080.44 |
| 1623801600000 | 1084.25 |
| 1623888000000 | 1087.28 |
| 1623974400000 | 1070.53 |
| 1624233600000 | 1074.93 |
| 1624320000000 | 1076.71 |
| 1624406400000 | 1064.43 |
| 1624492800000 | 1069.15 |
| 1624579200000 | 1071.97 |
| 1624838400000 | 1069.66 |
| 1624924800000 | 1073.92 |
| 1625011200000 | 1062.31 |
| 1625097600000 | 1066.1199 |
| 1625184000000 | 1067.32 |
| 1625443200000 | 1069.35 |
| 1625529600000 | 1065.44 |
| 1625616000000 | 1078.24 |
| 1625702400000 | 1050.08 |
| 1625788800000 | 1067.8 |
| 1626048000000 | 1075.71 |
| 1626134400000 | 1079.15 |
| 1626220800000 | 1082.18 |
| 1626307200000 | 1070.47 |
| 1626393600000 | 1067.88 |
| 1626652800000 | 1047.21 |
| 1626739200000 | 1048.6199 |
| 1626825600000 | 1061.39 |
| 1626912000000 | 1056.59 |
| 1626998400000 | 1075.35 |
| 1627257600000 | 1068.3 |
| 1627344000000 | 1058.72 |
| 1627430400000 | 1064.32 |
| 1627516800000 | 1066.3 |
| 1627603200000 | 1059.91 |
| 1627862400000 | 1072.55 |
| 1627948800000 | 1079.71 |
| 1628035200000 | 1081.03 |
| 1628121600000 | 1077.73 |
| 1628208000000 | 1077.48 |
| 1628467200000 | 1079.18 |
| 1628553600000 | 1080.14 |
| 1628640000000 | 1083.56 |
| 1628726400000 | 1086.16 |
| 1628812800000 | 1087.39 |
| 1629072000000 | 1073.99 |
| 1629158400000 | 1072.7 |
| 1629244800000 | 1051.77 |
| 1629331200000 | 1021.63 |
| 1629417600000 | 1027.08 |
| 1629676800000 | 1038.91 |
| 1629763200000 | 1030.9 |
| 1629849600000 | 1029.09 |
| 1629936000000 | 1028.06 |
| 1630022400000 | 1028.05 |
| 1630281600000 | 1029.2 |
| 1630368000000 | 1028.35 |
| 1630454400000 | 1038.59 |
| 1630540800000 | 1037.54 |
| 1630627200000 | 1030.67 |
| 1630886400000 | 1041.06 |
| 1630972800000 | 1043.02 |
| 1631059200000 | 1036.92 |
| 1631145600000 | 1039.55 |
| 1631232000000 | 1042.65 |
| 1631491200000 | 1041.14 |
| 1631577600000 | 1035.67 |
| 1631664000000 | 1017.47 |
| 1631750400000 | 1016.84 |
| 1631836800000 | 1016.09 |
| 1632096000000 | 1003.74 |
| 1632182400000 | 1016.15 |
| 1632268800000 | 1022.93 |
| 1632355200000 | 1032.51 |
| 1632441600000 | 1019.51 |
| 1632700800000 | 1010.79 |
| 1632787200000 | 989.72 |
| 1632873600000 | 997.33 |
| 1632960000000 | 989.24 |
| 1633046400000 | 989.36 |
| 1633305600000 | 985.09 |
| 1633392000000 | 989.05 |
| 1633478400000 | 975.96 |
| 1633564800000 | 989.78 |
| 1633651200000 | 982.49 |
| 1633910400000 | 983.2 |
| 1633996800000 | 983.43 |
| 1634083200000 | 1001.06 |
| 1634169600000 | 1015.99 |
| 1634256000000 | 1018.72 |
| 1634515200000 | 1007.76 |
| 1634601600000 | 1003.19 |
| 1634688000000 | 1012.8 |
| 1634774400000 | 1020.89 |
| 1634860800000 | 1033.24 |
| 1635120000000 | 1027.52 |
| 1635206400000 | 1040.63 |
| 1635292800000 | 1036.24 |
| 1635379200000 | 1042.32 |
| 1635465600000 | 1045.27 |
| 1635724800000 | 1049.32 |
| 1635811200000 | 1051.13 |
| 1635897600000 | 1055.69 |
| 1635984000000 | 1061.52 |
| 1636070400000 | 1072.52 |
| 1636329600000 | 1070.46 |
| 1636416000000 | 1071.14 |
| 1636502400000 | 1066.75 |
| 1636588800000 | 1070.19 |
| 1636675200000 | 1090.8 |
| 1636934400000 | 1097.71 |
| 1637020800000 | 1104.38 |
| 1637107200000 | 1103.42 |
| 1637193600000 | 1102.65 |
| 1637280000000 | 1108.31 |
| 1637539200000 | 1104.74 |
| 1637625600000 | 1093.3699 |
| 1637712000000 | 1096.8699 |
| 1637798400000 | 1106.68 |
| 1637884800000 | 1065 |
| 1638144000000 | 1073.13 |
| 1638230400000 | 1060.13 |
| 1638316800000 | 1073.69 |
| 1638403200000 | 1062.39 |
| 1638489600000 | 1059.89 |
| 1638748800000 | 1070.97 |
| 1638835200000 | 1103.67 |
| 1638921600000 | 1092.04 |
| 1639008000000 | 1092.92 |
| 1639094400000 | 1095.13 |
| 1639353600000 | 1090.45 |
| 1639440000000 | 1079.83 |
| 1639526400000 | 1082.8 |
| 1639612800000 | 1087.21 |
| 1639699200000 | 1076.42 |
| 1639958400000 | 1070.1 |
| 1640044800000 | 1076.25 |
| 1640131200000 | 1087.32 |
| 1640217600000 | 1094.21 |
| 1640304000000 | 1092.06 |
| 1640563200000 | 1097.95 |
| 1640649600000 | 1103.73 |
| 1640736000000 | 1105.29 |
| 1640822400000 | 1105.22 |
| 1640908800000 | 1102.05 |
| 1641168000000 | 1108.32 |
| 1641254400000 | 1124.48 |
| 1641340800000 | 1131.83 |
| 1641427200000 | 1104.7 |
| 1641513600000 | 1093.3 |
| 1641772800000 | 1075.16 |
| 1641859200000 | 1084.15 |
| 1641945600000 | 1082.97 |
| 1642032000000 | 1070.14 |
| 1642118400000 | 1056.44 |
| 1642377600000 | 1063.68 |
| 1642464000000 | 1047.18 |
| 1642550400000 | 1070.16 |
| 1642636800000 | 1074.35 |
| 1642723200000 | 1060.67 |
| 1642982400000 | 1039.79 |
| 1643068800000 | 1040.54 |
| 1643155200000 | 1046.98 |
| 1643241600000 | 1050.57 |
| 1643328000000 | 1046.31 |
| 1643587200000 | 1056.22 |
| 1643673600000 | 1067.2 |
| 1643760000000 | 1071.22 |
| 1643846400000 | 1051.51 |
| 1643932800000 | 1038.66 |
| 1644192000000 | 1043.54 |
| 1644278400000 | 1042.49 |
| 1644364800000 | 1053.83 |
| 1644451200000 | 1041.9 |
| 1644537600000 | 1041 |
| 1644796800000 | 1025.71 |
| 1644883200000 | 1042.75 |
| 1644969600000 | 1038.44 |
| 1645056000000 | 1040.81 |
| 1645142400000 | 1041.3 |
| 1645401600000 | 1028.2 |
| 1645488000000 | 1023.68 |
| 1645574400000 | 1022.2 |
| 1645660800000 | 978.13 |
| 1645747200000 | 1011.73 |
| 1646006400000 | 1009.43 |
| 1646092800000 | 977.76 |
| 1646179200000 | 985.86 |
| 1646265600000 | 961.21 |
| 1646352000000 | 917.77 |
| 1646611200000 | 898.14 |
| 1646697600000 | 882.76 |
| 1646784000000 | 939.66 |
| 1646870400000 | 914.55 |
| 1646956800000 | 920.48 |
| 1647216000000 | 926.98 |
| 1647302400000 | 917.43 |
| 1647388800000 | 955.94 |
| 1647475200000 | 958.62 |
| 1647561600000 | 971.43 |
| 1647820800000 | 961.84 |
| 1647907200000 | 977.08 |
| 1647993600000 | 956.96 |
| 1648080000000 | 952.38 |
| 1648166400000 | 953.47 |
| 1648425600000 | 960.99 |
| 1648512000000 | 991.45 |
| 1648598400000 | 983.66 |
| 1648684800000 | 968.79 |
| 1648771200000 | 974.68 |
| 1649030400000 | 989.56 |
| 1649116800000 | 992.52 |
| 1649203200000 | 971.62 |
| 1649289600000 | 962.99 |
| 1649376000000 | 974.24 |
| 1649635200000 | 959.19 |
| 1649721600000 | 961.83 |
| 1649808000000 | 960.41 |
| 1649894400000 | 972.07 |
| 1650326400000 | 962.53 |
| 1650412800000 | 974.69 |
| 1650499200000 | 984.44 |
| 1650585600000 | 969.47 |
| 1650844800000 | 946.19 |
| 1650931200000 | 939 |
| 1651017600000 | 942.97 |
| 1651104000000 | 950.89 |
| 1651190400000 | 960.89 |
| 1651449600000 | 948.27 |
| 1651536000000 | 940.34 |
| 1651622400000 | 929.28 |
| 1651708800000 | 913.75 |
| 1651795200000 | 893.06 |
| 1652054400000 | 874.57 |
| 1652140800000 | 886.29 |
| 1652227200000 | 913.35 |
| 1652313600000 | 907.3 |
| 1652400000000 | 926.97 |
| 1652659200000 | 922.97 |
| 1652745600000 | 934.82 |
| 1652832000000 | 918.44 |
| 1652918400000 | 899.3 |
| 1653004800000 | 889.78 |
| 1653264000000 | 898.19 |
| 1653350400000 | 885.45 |
| 1653436800000 | 889.73 |
| 1653523200000 | 900.61 |
| 1653609600000 | 922.73 |
| 1653868800000 | 934.53 |
| 1653955200000 | 943.13 |
| 1654041600000 | 935.8 |
| 1654128000000 | 946.97 |
| 1654214400000 | 945.24 |
| 1654473600000 | 952.41 |
| 1654560000000 | 948.11 |
| 1654646400000 | 941.32 |
| 1654732800000 | 927.25 |
| 1654819200000 | 910.61 |
| 1655078400000 | 889.01 |
| 1655164800000 | 876.46 |
| 1655251200000 | 889.67 |
| 1655337600000 | 871.49 |
| 1655424000000 | 874.19 |
| 1655683200000 | 878.07 |
| 1655769600000 | 886.01 |
| 1655856000000 | 884.37 |
| 1655942400000 | 894.43 |
| 1656028800000 | 920.17 |
| 1656288000000 | 917.24 |
| 1656374400000 | 923.65 |
| 1656460800000 | 922.37 |
| 1656547200000 | 910.87 |
| 1656633600000 | 911.69 |
| 1656892800000 | 917.69 |
| 1656979200000 | 903.98 |
| 1657065600000 | 931.35 |
| 1657152000000 | 933.44 |
| 1657238400000 | 931.65 |
| 1657497600000 | 929.03 |
| 1657584000000 | 942.35 |
| 1657670400000 | 936.38 |
| 1657756800000 | 929.85 |
| 1657843200000 | 937.15 |
| 1658102400000 | 945.7 |
| 1658188800000 | 965.76 |
| 1658275200000 | 958.3 |
| 1658361600000 | 963.3 |
| 1658448000000 | 968.25 |
| 1658707200000 | 973.22 |
| 1658793600000 | 971.18 |
| 1658880000000 | 974.9 |
| 1658966400000 | 990.61 |
| 1659052800000 | 1003.6 |
| 1659312000000 | 1010.46 |
| 1659398400000 | 1000.87 |
| 1659484800000 | 1009.09 |
| 1659571200000 | 1012.47 |
| 1659657600000 | 999.03 |
| 1659916800000 | 1008.26 |
| 1660003200000 | 997.46 |
| 1660089600000 | 1005.99 |
| 1660176000000 | 1007.8 |
| 1660262400000 | 1006.93 |
| 1660521600000 | 1013.72 |
| 1660608000000 | 1012.94 |
| 1660694400000 | 1012.12 |
| 1660780800000 | 1014.02 |
| 1660867200000 | 1009.64 |
| 1661126400000 | 1000.68 |
| 1661212800000 | 990.81 |
| 1661299200000 | 1001.15 |
| 1661385600000 | 1000.11 |
| 1661472000000 | 979.19 |
| 1661731200000 | 970.08 |
| 1661817600000 | 967.25 |
| 1661904000000 | 954.79 |
| 1661990400000 | 935.15 |
| 1662076800000 | 946.09 |
| 1662336000000 | 940.37 |
| 1662422400000 | 947.4 |
| 1662508800000 | 944.03 |
| 1662595200000 | 943.88 |
| 1662681600000 | 956.93 |
| 1662940800000 | 970.27 |
| 1663027200000 | 957.91 |
| 1663113600000 | 951.84 |
| 1663200000000 | 938.52 |
| 1663286400000 | 926.78 |
| 1663545600000 | 927.23 |
| 1663632000000 | 926.14 |
| 1663718400000 | 936.05 |
| 1663804800000 | 918.35 |
| 1663891200000 | 893.04 |
| 1664150400000 | 896.9 |
| 1664236800000 | 891.47 |
| 1664323200000 | 896.3 |
| 1664409600000 | 886.14 |
| 1664496000000 | 887.44 |
| 1664755200000 | 887.35 |
| 1664841600000 | 919.01 |
| 1664928000000 | 909.44 |
| 1665014400000 | 905.53 |
| 1665100800000 | 893.74 |
| 1665360000000 | 887.52 |
| 1665446400000 | 890.02 |
| 1665532800000 | 894.67 |
| 1665619200000 | 888.42 |
| 1665705600000 | 897.05 |
| 1665964800000 | 911.36 |
| 1666051200000 | 910.26 |
| 1666137600000 | 903.03 |
| 1666224000000 | 910.65 |
| 1666310400000 | 895.6 |
| 1666569600000 | 902.26 |
| 1666656000000 | 921.85 |
| 1666742400000 | 921.68 |
| 1666828800000 | 914.89 |
| 1666915200000 | 912.57 |
| 1667174400000 | 913.25 |
| 1667260800000 | 920.91 |
| 1667347200000 | 905.9 |
| 1667433600000 | 895.99 |
| 1667520000000 | 930.6 |
| 1667779200000 | 928.73 |
| 1667865600000 | 935.83 |
| 1667952000000 | 934.63 |
| 1668038400000 | 959.96 |
| 1668124800000 | 970.72 |
| 1668384000000 | 971.84 |
| 1668470400000 | 974.5 |
| 1668556800000 | 970.12 |
| 1668643200000 | 969.97 |
| 1668729600000 | 978.75 |
| 1668988800000 | 981.35 |
| 1669075200000 | 980.16 |
| 1669161600000 | 989.07 |
| 1669248000000 | 991.48 |
| 1669334400000 | 988.1 |
| 1669593600000 | 989.7 |
| 1669680000000 | 989.29 |
| 1669766400000 | 1011.7 |
| 1669852800000 | 1015.06 |
| 1669939200000 | 1012.12 |
| 1670198400000 | 1005.44 |
| 1670284800000 | 1005.75 |
| 1670371200000 | 999.15 |
| 1670457600000 | 997.49 |
| 1670544000000 | 1001.38 |
| 1670803200000 | 995.08 |
| 1670889600000 | 1003.99 |
| 1670976000000 | 1007.44 |
| 1671062400000 | 974.87 |
| 1671148800000 | 968.35 |
| 1671408000000 | 968.36 |
| 1671494400000 | 957.49 |
| 1671580800000 | 976.34 |
| 1671667200000 | 964.47 |
| 1671753600000 | 959.34 |
| 1672099200000 | 968.33 |
| 1672185600000 | 969.3 |
| 1672272000000 | 974.16 |
| 1672358400000 | 959.97 |
| 1672617600000 | 968.29 |
| 1672704000000 | 986.27 |
| 1672790400000 | 1014 |
| 1672876800000 | 1008.7 |
| 1672963200000 | 1024.46 |
| 1673222400000 | 1031.35 |
| 1673308800000 | 1023.75 |
| 1673395200000 | 1031.68 |
| 1673481600000 | 1035.46 |
| 1673568000000 | 1045.42 |
| 1673827200000 | 1051.1 |
| 1673913600000 | 1056.06 |
| 1674000000000 | 1053.21 |
| 1674086400000 | 1035.73 |
| 1674172800000 | 1039.93 |
| 1674432000000 | 1045.35 |
| 1674518400000 | 1043.93 |
| 1674604800000 | 1039.42 |
| 1674691200000 | 1047.17 |
| 1674777600000 | 1048.27 |
| 1675036800000 | 1052.7 |
| 1675123200000 | 1052.8599 |
| 1675209600000 | 1047.88 |
| 1675296000000 | 1062.1 |
| 1675382400000 | 1074.95 |
| 1675641600000 | 1061.24 |
| 1675728000000 | 1053.97 |
| 1675814400000 | 1050.88 |
| 1675900800000 | 1058.48 |
| 1675987200000 | 1045.43 |
| 1676246400000 | 1065.63 |
| 1676332800000 | 1065.35 |
| 1676419200000 | 1073.69 |
| 1676505600000 | 1076.59 |
| 1676592000000 | 1072.99 |
| 1676851200000 | 1067.8599 |
| 1676937600000 | 1070.67 |
| 1677024000000 | 1073.09 |
| 1677110400000 | 1069.46 |
| 1677196800000 | 1049.3699 |
| 1677456000000 | 1062.48 |
| 1677542400000 | 1056.44 |
| 1677628800000 | 1049.74 |
| 1677715200000 | 1062.46 |
| 1677801600000 | 1068.21 |
| 1678060800000 | 1069.39 |
| 1678147200000 | 1064.35 |
| 1678233600000 | 1062.1 |
| 1678320000000 | 1059.97 |
| 1678406400000 | 1054.05 |
| 1678665600000 | 1033.15 |
| 1678752000000 | 1048.09 |
| 1678838400000 | 1025.49 |
| 1678924800000 | 1047.75 |
| 1679011200000 | 1032.58 |
| 1679270400000 | 1048.05 |
| 1679356800000 | 1054.71 |
| 1679443200000 | 1064.5 |
| 1679529600000 | 1063.13 |
| 1679616000000 | 1062.81 |
| 1679875200000 | 1069.52 |
| 1679961600000 | 1065.38 |
| 1680048000000 | 1076.8699 |
| 1680134400000 | 1083.34 |
| 1680220800000 | 1096.88 |
| 1680480000000 | 1099.04 |
| 1680566400000 | 1101.6199 |
| 1680652800000 | 1101.06 |
| 1680739200000 | 1087.56 |
| 1681171200000 | 1096.56 |
| 1681257600000 | 1090.28 |
| 1681344000000 | 1115.96 |
| 1681430400000 | 1124.98 |
| 1681689600000 | 1118.71 |
| 1681776000000 | 1124.51 |
| 1681862400000 | 1129.71 |
| 1681948800000 | 1138.05 |
| 1682035200000 | 1144.8599 |
| 1682294400000 | 1145.04 |
| 1682380800000 | 1140.88 |
| 1682467200000 | 1127.47 |
| 1682553600000 | 1134.51 |
| 1682640000000 | 1135.23 |
| 1682899200000 | 1135.94 |
| 1682985600000 | 1130.43 |
| 1683072000000 | 1137.15 |
| 1683158400000 | 1128.1099 |
| 1683244800000 | 1133.91 |
| 1683504000000 | 1140.21 |
| 1683590400000 | 1133.03 |
| 1683676800000 | 1119.3699 |
| 1683763200000 | 1130.99 |
| 1683849600000 | 1132.98 |
| 1684108800000 | 1134.51 |
| 1684195200000 | 1129.39 |
| 1684281600000 | 1123.75 |
| 1684368000000 | 1121.44 |
| 1684454400000 | 1120.65 |
| 1684713600000 | 1122.38 |
| 1684800000000 | 1094.57 |
| 1684886400000 | 1072.51 |
| 1684972800000 | 1074.06 |
| 1685059200000 | 1089.17 |
| 1685318400000 | 1086.4 |
| 1685404800000 | 1076.84 |
| 1685491200000 | 1057.48 |
| 1685577600000 | 1055.65 |
| 1685664000000 | 1077.3 |
| 1685923200000 | 1066.7 |
| 1686009600000 | 1066.56 |
| 1686096000000 | 1063.28 |
| 1686182400000 | 1061.75 |
| 1686268800000 | 1062.3699 |
| 1686528000000 | 1073.78 |
| 1686614400000 | 1079.59 |
| 1686700800000 | 1084.55 |
| 1686787200000 | 1082.07 |
| 1686873600000 | 1101.1099 |
| 1687132800000 | 1087.73 |
| 1687219200000 | 1082.43 |
| 1687305600000 | 1076.01 |
| 1687392000000 | 1076.23 |
| 1687478400000 | 1073.81 |
| 1687737600000 | 1074.46 |
| 1687824000000 | 1076.32 |
| 1687910400000 | 1080.79 |
| 1687996800000 | 1084.8 |
| 1688083200000 | 1097.44 |
| 1688342400000 | 1092.6199 |
| 1688428800000 | 1094.65 |
| 1688515200000 | 1085.32 |
| 1688601600000 | 1054.1099 |
| 1688688000000 | 1055.28 |
| 1688947200000 | 1058.56 |
| 1689033600000 | 1072.97 |
| 1689120000000 | 1089.92 |
| 1689206400000 | 1096.22 |
| 1689292800000 | 1102.71 |
| 1689552000000 | 1074.38 |
| 1689638400000 | 1077.2 |
| 1689724800000 | 1078.98 |
| 1689811200000 | 1076.65 |
| 1689897600000 | 1089.47 |
| 1690156800000 | 1081.64 |
| 1690243200000 | 1092.27 |
| 1690329600000 | 1073.08 |
| 1690416000000 | 1095.35 |
| 1690502400000 | 1101.81 |
| 1690761600000 | 1101.49 |
| 1690848000000 | 1087.81 |
| 1690934400000 | 1072.8599 |
| 1691020800000 | 1066.77 |
| 1691107200000 | 1066.81 |
| 1691366400000 | 1065.7 |
| 1691452800000 | 1056.79 |
| 1691539200000 | 1059.21 |
| 1691625600000 | 1082.05 |
| 1691712000000 | 1065.33 |
| 1691971200000 | 1066.58 |
| 1692057600000 | 1053.9 |
| 1692144000000 | 1054.44 |
| 1692230400000 | 1041.91 |
| 1692316800000 | 1033.68 |
| 1692576000000 | 1034.49 |
| 1692662400000 | 1038.02 |
| 1692748800000 | 1040.44 |
| 1692835200000 | 1036.6199 |
| 1692921600000 | 1036.82 |
| 1693180800000 | 1045.81 |
| 1693267200000 | 1057.8 |
| 1693353600000 | 1058.15 |
| 1693440000000 | 1047.17 |
| 1693526400000 | 1042.73 |
| 1693785600000 | 1042.43 |
| 1693872000000 | 1032.98 |
| 1693958400000 | 1010.69 |
| 1694044800000 | 1007.04 |
| 1694131200000 | 1017.9 |
| 1694390400000 | 1023.05 |
| 1694476800000 | 1015.32 |
| 1694563200000 | 1010.96 |
| 1694649600000 | 1022.67 |
| 1694736000000 | 1037.23 |
| 1694995200000 | 1022.67 |
| 1695081600000 | 1015.19 |
| 1695168000000 | 1021.77 |
| 1695254400000 | 1007.74 |
| 1695340800000 | 1009.41 |
| 1695600000000 | 988.85 |
| 1695686400000 | 977.83 |
| 1695772800000 | 972.06 |
| 1695859200000 | 974.92 |
| 1695945600000 | 985.97 |
| 1696204800000 | 980.03 |
| 1696291200000 | 971.49 |
| 1696377600000 | 971.32 |
| 1696464000000 | 977.85 |
| 1696550400000 | 981.28 |
| 1696809600000 | 971.28 |
| 1696896000000 | 993.61 |
| 1696982400000 | 973.66 |
| 1697068800000 | 964.07 |
| 1697155200000 | 949.12 |
| 1697414400000 | 953.98 |
| 1697500800000 | 955.42 |
| 1697587200000 | 955.36 |
| 1697673600000 | 955.01 |
| 1697760000000 | 945.33 |
| 1698019200000 | 949.93 |
| 1698105600000 | 961.5 |
| 1698192000000 | 960.51 |
| 1698278400000 | 946.23 |
| 1698364800000 | 935.54 |
| 1698624000000 | 942.98 |
| 1698710400000 | 949.44 |
| 1698796800000 | 953.32 |
| 1698883200000 | 971.86 |
| 1698969600000 | 975.38 |
| 1699228800000 | 971.91 |
| 1699315200000 | 974.56 |
| 1699401600000 | 981.98 |
| 1699488000000 | 993.9 |
| 1699574400000 | 969.92 |
| 1699833600000 | 973.69 |
| 1699920000000 | 995.01 |
| 1700006400000 | 999.77 |
| 1700092800000 | 984.77 |
| 1700179200000 | 991.7 |
| 1700438400000 | 993.37 |
| 1700524800000 | 993.51 |
| 1700611200000 | 1002.59 |
| 1700697600000 | 999.8 |
| 1700784000000 | 999.19 |
| 1701043200000 | 996.38 |
| 1701129600000 | 986.67 |
| 1701216000000 | 989.4 |
| 1701302400000 | 995.54 |
| 1701388800000 | 1001.5 |
| 1701648000000 | 1004.82 |
| 1701734400000 | 1010.55 |
| 1701820800000 | 1010.89 |
| 1701907200000 | 1007.15 |
| 1701993600000 | 1019.55 |
| 1702252800000 | 1022.18 |
| 1702339200000 | 1020.69 |
| 1702425600000 | 1021.44 |
| 1702512000000 | 1033.47 |
| 1702598400000 | 1030.6199 |
| 1702857600000 | 1023.77 |
| 1702944000000 | 1026.91 |
| 1703030400000 | 1028.33 |
| 1703116800000 | 1021.95 |
| 1703203200000 | 1015.34 |
| 1703635200000 | 1015.31 |
| 1703721600000 | 1012.62 |
| 1703808000000 | 1015.15 |
| 1704153600000 | 1009.56 |
| 1704240000000 | 994.11 |
| 1704326400000 | 994.31 |
| 1704412800000 | 988.56 |
| 1704672000000 | 996.66 |
| 1704758400000 | 995.12 |
| 1704844800000 | 996.4 |
| 1704931200000 | 986.6 |
| 1705017600000 | 989.69 |
| 1705276800000 | 979.58 |
| 1705363200000 | 974.92 |
| 1705449600000 | 957.92 |
| 1705536000000 | 969.22 |
| 1705622400000 | 966.41 |
| 1705881600000 | 970.96 |
| 1705968000000 | 974.75 |
| 1706054400000 | 981.84 |
| 1706140800000 | 985.54 |
| 1706227200000 | 1037.3 |
| 1706486400000 | 1040.77 |
| 1706572800000 | 1044.21 |
| 1706659200000 | 1039.95 |
| 1706745600000 | 1038.3699 |
| 1706832000000 | 1043.02 |
| 1707091200000 | 1048.56 |
| 1707177600000 | 1051.9 |
| 1707264000000 | 1050.75 |
| 1707350400000 | 1070.79 |
| 1707436800000 | 1065.1 |
| 1707696000000 | 1076.08 |
| 1707782400000 | 1060.84 |
| 1707868800000 | 1064.14 |
| 1707955200000 | 1074.68 |
| 1708041600000 | 1080.91 |
| 1708300800000 | 1082.82 |
| 1708387200000 | 1084.52 |
| 1708473600000 | 1083.59 |
| 1708560000000 | 1095.26 |
| 1708646400000 | 1101.4 |
| 1708905600000 | 1096.15 |
| 1708992000000 | 1095.05 |
| 1709078400000 | 1081.88 |
| 1709164800000 | 1079.54 |
| 1709251200000 | 1084.48 |
| 1709510400000 | 1077.8699 |
| 1709596800000 | 1071.01 |
| 1709683200000 | 1070.24 |
| 1709769600000 | 1079.71 |
| 1709856000000 | 1086.42 |
| 1710115200000 | 1089.45 |
| 1710201600000 | 1100.47 |
| 1710288000000 | 1108.99 |
| 1710374400000 | 1112.1 |
| 1710460800000 | 1091.01 |
| 1710720000000 | 1084.83 |
| 1710806400000 | 1086.72 |
| 1710892800000 | 1070.98 |
| 1710979200000 | 1071.34 |
| 1711065600000 | 1063.44 |
| 1711324800000 | 1063.52 |
| 1711411200000 | 1063.96 |
| 1711497600000 | 1071.81 |
| 1711584000000 | 1076.39 |
| 1712016000000 | 1061.03 |
| 1712102400000 | 1054.79 |
| 1712188800000 | 1056.07 |
| 1712275200000 | 1038.99 |
| 1712534400000 | 1041.08 |
| 1712620800000 | 1033.51 |
| 1712707200000 | 1031.89 |
| 1712793600000 | 1031.04 |
| 1712880000000 | 1021.32 |
| 1713139200000 | 1029.38 |
| 1713225600000 | 1017.58 |
| 1713312000000 | 1034.16 |
| 1713398400000 | 1033.69 |
| 1713484800000 | 1039.96 |
| 1713744000000 | 1044.7 |
| 1713830400000 | 1050.52 |
| 1713916800000 | 1048.26 |
| 1714003200000 | 1043.69 |
| 1714089600000 | 1058.28 |
| 1714348800000 | 1054.55 |
| 1714435200000 | 1049.5 |
| 1714521600000 | 1048.73 |
| 1714608000000 | 1047.84 |
| 1714694400000 | 1060.83 |
| 1714953600000 | 1061.8 |
| 1715040000000 | 1068.49 |
| 1715126400000 | 1071.34 |
| 1715212800000 | 1076.19 |
| 1715299200000 | 1079.98 |
| 1715558400000 | 1079.28 |
| 1715644800000 | 1085.26 |
| 1715731200000 | 1087.65 |
| 1715817600000 | 1087.15 |
| 1715904000000 | 1089.72 |
| 1716163200000 | 1087.35 |
| 1716249600000 | 1080.39 |
| 1716336000000 | 1068.25 |
| 1716422400000 | 1068.9 |
| 1716508800000 | 1065.83 |
| 1716768000000 | 1069.92 |
| 1716854400000 | 1060.19 |
| 1716940800000 | 1045.9 |
| 1717027200000 | 1057.51 |
| 1717113600000 | 1063.29 |
| 1717372800000 | 1067.51 |
| 1717459200000 | 1069.43 |
| 1717545600000 | 1080.6099 |
| 1717632000000 | 1086.73 |
| 1717718400000 | 1087.29 |
| 1717977600000 | 1076.8599 |
| 1718064000000 | 1068.73 |
| 1718150400000 | 1074.79 |
| 1718236800000 | 1069.98 |
| 1718323200000 | 1055.05 |
| 1718582400000 | 1056.22 |
| 1718668800000 | 1051.43 |
| 1718755200000 | 1048.72 |
| 1718841600000 | 1056.82 |
| 1718928000000 | 1055.6199 |
| 1719187200000 | 1064.7 |
| 1719273600000 | 1067.42 |
| 1719360000000 | 1062.25 |
| 1719446400000 | 1048.06 |
| 1719532800000 | 1037.57 |
| 1719792000000 | 1035.19 |
| 1719878400000 | 1029.03 |
| 1719964800000 | 1033.22 |
| 1720051200000 | 1038.48 |
| 1720137600000 | 1038.63 |
| 1720396800000 | 1029.75 |
| 1720483200000 | 1022.54 |
| 1720569600000 | 1033.5 |
| 1720656000000 | 1044.65 |
| 1720742400000 | 1061.1 |
| 1721001600000 | 1039.23 |
| 1721088000000 | 1030.07 |
| 1721174400000 | 1035.43 |
| 1721260800000 | 1040.77 |
| 1721347200000 | 1031.3699 |
| 1721606400000 | 1041.09 |
| 1721692800000 | 1039.01 |
| 1721779200000 | 1021.54 |
| 1721865600000 | 1023.7 |
| 1721952000000 | 1040.6199 |
| 1722211200000 | 1031.43 |
| 1722297600000 | 1032.22 |
| 1722384000000 | 1034.96 |
| 1722470400000 | 1025.83 |
| 1722556800000 | 1007.88 |
| 1722816000000 | 991.45 |
| 1722902400000 | 990.92 |
| 1722988800000 | 1004.88 |
| 1723075200000 | 1002.59 |
| 1723161600000 | 1001.97 |
| 1723420800000 | 999.58 |
| 1723507200000 | 1003.75 |
| 1723593600000 | 1011.97 |
| 1723680000000 | 1023.58 |
| 1723766400000 | 1023.06 |
| 1724025600000 | 1034.55 |
| 1724112000000 | 1033.65 |
| 1724198400000 | 1040.72 |
| 1724284800000 | 1046.24 |
| 1724371200000 | 1050.41 |
| 1724630400000 | 1051.09 |
| 1724716800000 | 1045.59 |
| 1724803200000 | 1046.2 |
| 1724889600000 | 1056.28 |
| 1724976000000 | 1056.99 |
| 1725235200000 | 1055.98 |
| 1725321600000 | 1057.05 |
| 1725408000000 | 1035.75 |
| 1725494400000 | 1021.57 |
| 1725580800000 | 1011.33 |
| 1725840000000 | 1012.98 |
| 1725926400000 | 1006.73 |
| 1726012800000 | 1001.72 |
| 1726099200000 | 1002.47 |
| 1726185600000 | 1007.29 |
| 1726444800000 | 1003.95 |
| 1726531200000 | 1005.26 |
| 1726617600000 | 995.86 |
| 1726704000000 | 1010.74 |
| 1726790400000 | 989.34 |
| 1727049600000 | 994.21 |
| 1727136000000 | 1013.31 |
| 1727222400000 | 1016.82 |
| 1727308800000 | 1063.3 |
| 1727395200000 | 1082.17 |
| 1727654400000 | 1068.85 |
| 1727740800000 | 1050.45 |
| 1727827200000 | 1052.69 |
| 1727913600000 | 1039.48 |
| 1728000000000 | 1042.97 |
| 1728259200000 | 1051.08 |
| 1728345600000 | 1036.3699 |
| 1728432000000 | 1041.22 |
| 1728518400000 | 1038.06 |
| 1728604800000 | 1039.95 |
| 1728864000000 | 1035.1 |
| 1728950400000 | 1028.5 |
| 1729036800000 | 1014.39 |
| 1729123200000 | 1021.14 |
| 1729209600000 | 1024.58 |
| 1729468800000 | 1011.64 |
| 1729555200000 | 1012.32 |
| 1729641600000 | 1006.82 |
| 1729728000000 | 1018.01 |
| 1729814400000 | 1015.5 |
| 1730073600000 | 1023.35 |
| 1730160000000 | 1020.51 |
| 1730246400000 | 1005.74 |
| 1730332800000 | 992.23 |
| 1730419200000 | 1002.87 |
| 1730678400000 | 997.02 |
| 1730764800000 | 996.74 |
| 1730851200000 | 988.57 |
| 1730937600000 | 1003.21 |
| 1731024000000 | 978.81 |
| 1731283200000 | 983.11 |
| 1731369600000 | 959.41 |
| 1731456000000 | 960.78 |
| 1731542400000 | 972.9 |
| 1731628800000 | 973.51 |
| 1731888000000 | 973.29 |
| 1731974400000 | 965.67 |
| 1732060800000 | 964.67 |
| 1732147200000 | 963.51 |
| 1732233600000 | 982.4 |
| 1732492800000 | 992.98 |
| 1732579200000 | 996.25 |
| 1732665600000 | 995.98 |
| 1732752000000 | 990.34 |
| 1732838400000 | 995.11 |
| 1733097600000 | 1012.45 |
| 1733184000000 | 1010.99 |
| 1733270400000 | 1015.57 |
| 1733356800000 | 1017.07 |
| 1733443200000 | 1033.46 |
| 1733702400000 | 1047.95 |
| 1733788800000 | 1038.7 |
| 1733875200000 | 1045.83 |
| 1733961600000 | 1048.6099 |
| 1734048000000 | 1042.58 |
| 1734307200000 | 1039.88 |
| 1734393600000 | 1042.04 |
| 1734480000000 | 1040.43 |
| 1734566400000 | 1029.29 |
| 1734652800000 | 1027.31 |
| 1734912000000 | 1027.57 |
| 1734998400000 | 1028.3699 |
| 1735257600000 | 1035.5 |
| 1735516800000 | 1028.33 |
| 1735603200000 | 1035.58 |
| 1735776000000 | 1035.99 |
| 1735862400000 | 1017.84 |
| 1736121600000 | 1032.05 |
| 1736208000000 | 1039.47 |
| 1736294400000 | 1034.45 |
| 1736380800000 | 1040.38 |
| 1736467200000 | 1032.82 |
| 1736726400000 | 1027.3599 |
| 1736812800000 | 1023.81 |
| 1736899200000 | 1023.39 |
| 1736985600000 | 1070.82 |
| 1737072000000 | 1078.67 |
| 1737331200000 | 1076.6099 |
| 1737417600000 | 1089.1199 |
| 1737504000000 | 1100.69 |
| 1737590400000 | 1109.49 |
| 1737676800000 | 1115.83 |
| 1737936000000 | 1135.21 |
| 1738022400000 | 1138.02 |
| 1738108800000 | 1124.42 |
| 1738195200000 | 1136.71 |
| 1738281600000 | 1130.25 |
| 1738540800000 | 1124.71 |
| 1738627200000 | 1123.1 |
| 1738713600000 | 1123.59 |
| 1738800000000 | 1135.07 |
| 1738886400000 | 1122.28 |
| 1739145600000 | 1130.65 |
| 1739232000000 | 1131.15 |
| 1739318400000 | 1134.1199 |
| 1739404800000 | 1134.77 |
| 1739491200000 | 1132.57 |
| 1739750400000 | 1126.44 |
| 1739836800000 | 1122.78 |
| 1739923200000 | 1111.39 |
| 1740009600000 | 1112.81 |
| 1740096000000 | 1118.55 |
| 1740355200000 | 1115.46 |
| 1740441600000 | 1112.35 |
| 1740528000000 | 1125.79 |
| 1740614400000 | 1121.67 |
| 1740700800000 | 1127.25 |
| STOXX Europe 600 Personal & Household Goods | STOXX Europe 600 | |
|---|---|---|
| 2018 | -15.962466010985 | -13.432987167279 |
| 2019 | 27.37120405035 | 23.558588363471 |
| 2020 | 3.550185161667 | -4.0731097535805 |
| 2021 | 18.293266729985 | 22.43694868497 |
| 2022 | -13.032571052553 | -13.036956622419 |
| 2023 | 5.840483846781 | 12.94401364524 |
| 2024 | 2.0362403889397 | 6.0490017677865 |
| 2025 | 69.058118335918 | 78.030771066642 |
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 | CH0019112330 | SXQP | SXQP INDEX | .SXQP |
| Net Return EUR | CH0019112447 | SXQR | SXQR INDEX | .SXQR |
| Price USD | CH0019112405 | SXQL | SXQL INDEX | .SXQL |
| Net Return USD | CH0019112496 | SXQV | SXQV INDEX | .SXQV |
| Gross Return EUR | CH0102634976 | SXQGR | SXQGR INDEX | .SXQGR |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 09:00 CET 18:00 CET |
| Base value/base date | - |
| History | - |
| Inception date | - |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| LVMH MOET HENNESSY | Consumer Products and Services | France | 18.784% |
| UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 13.460% |
| CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 11.119% |
| HERMES INTERNATIONAL | Consumer Products and Services | France | 10.171% |
| L'OREAL | Consumer Products and Services | France | 8.997% |
| BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 7.825% |
| ADIDAS | Consumer Products and Services | Germany | 4.687% |
| RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 4.618% |
| IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 2.786% |
| Kering | Consumer Products and Services | France | 2.041% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.