Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Retail
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Retail | 154.6 | 86.8 | 7.2 | 5.2 | 26.4 | 2.1 | 30.5 | 2.5 | 6.4 |
| STOXX Europe 600 | 12,859.2 | 10,150.7 | 16.9 | 6.0 | 302.8 | 1.3 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Retail | 100.0 |
|---|
Country weighting
| UK | 46.0 |
|---|---|
| Spain | 30.5 |
| Sweden | 10.2 |
| Germany | 6.1 |
| Switzerland | 4.7 |
| France | 2.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Retail | -5.8 | 24.0 | 64.2 | -2.0 | 19.1 | N/A | N/A | 65.2 | -0.7 | 3.6 |
| STOXX Europe 600 | -4.1 | 7.7 | 28.8 | 21.2 | 21.4 | N/A | N/A | 29.2 | 6.7 | 4.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Retail | N/A | N/A | 27.1 | 27.1 | 25.3 | N/A | N/A | 2.2 | 0.0 | 0.2 |
| STOXX Europe 600 | N/A | N/A | 18.1 | 19.2 | 20.6 | N/A | N/A | 1.7 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Retail | 0.7 | 0.8 | 0.9 | 0.8 | 0.9 | 10.9 | 12.5 | 14.0 | 14.8 | 13.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Retail | 0.8 | 1.2 | 1.3 | 1.2 | 1.0 | -2.1 | 1.6 | 1.8 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 29, 2023
SUPERSECTOR INDICES
STOXX Europe 600 Retail
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 Retail | 18.6 | 16.1 | 18.6 | 16.1 | 3.1 | 3.9 | 0.9 | 10.7 |
| STOXX Europe 600 | 13.6 | 12.2 | 12.1 | 12.0 | 1.8 | 3.4 | 1.2 | -14.2 |
Performance and annual returns
| STOXX Europe 600 Retail | |
|---|---|
| 694137600000 | 125.43 |
| 694310400000 | 124.74 |
| 694396800000 | 123.24 |
| 694656000000 | 125.09 |
| 694742400000 | 124.13 |
| 694828800000 | 123.55 |
| 694915200000 | 120.77 |
| 695001600000 | 118.44 |
| 695260800000 | 120.07 |
| 695347200000 | 120.15 |
| 695433600000 | 119.5 |
| 695520000000 | 121 |
| 695606400000 | 124.21 |
| 695865600000 | 123.53 |
| 695952000000 | 124.5 |
| 696038400000 | 123.84 |
| 696124800000 | 122.22 |
| 696211200000 | 123.06 |
| 696470400000 | 123.81 |
| 696556800000 | 125.16 |
| 696643200000 | 125.23 |
| 696729600000 | 123.9 |
| 696816000000 | 125.63 |
| 697075200000 | 126.06 |
| 697161600000 | 126.47 |
| 697248000000 | 127.62 |
| 697334400000 | 128.25 |
| 697420800000 | 129.1 |
| 697680000000 | 128.96 |
| 697766400000 | 128.19 |
| 697852800000 | 127.03 |
| 697939200000 | 126.13 |
| 698025600000 | 126.26 |
| 698284800000 | 127.66 |
| 698371200000 | 126.74 |
| 698457600000 | 126.34 |
| 698544000000 | 127.05 |
| 698630400000 | 126.26 |
| 698889600000 | 127.65 |
| 698976000000 | 126.37 |
| 699062400000 | 129.18 |
| 699148800000 | 130.77 |
| 699235200000 | 131.01 |
| 699494400000 | 129.96 |
| 699580800000 | 129.53 |
| 699667200000 | 128.7 |
| 699753600000 | 127.16 |
| 699840000000 | 126.75 |
| 700099200000 | 128 |
| 700185600000 | 128.13 |
| 700272000000 | 127.04 |
| 700358400000 | 124.91 |
| 700444800000 | 124.35 |
| 700704000000 | 123.71 |
| 700790400000 | 126.07 |
| 700876800000 | 124.75 |
| 700963200000 | 122.99 |
| 701049600000 | 122.47 |
| 701308800000 | 122.06 |
| 701395200000 | 122.83 |
| 701481600000 | 123.24 |
| 701568000000 | 122.96 |
| 701654400000 | 123.4 |
| 701913600000 | 123.53 |
| 702000000000 | 123.35 |
| 702086400000 | 121.09 |
| 702172800000 | 121.17 |
| 702259200000 | 121.05 |
| 702518400000 | 122.09 |
| 702604800000 | 122.77 |
| 702691200000 | 122.64 |
| 702777600000 | 125.65 |
| 702864000000 | 131.18 |
| 703123200000 | 131.88 |
| 703209600000 | 132.26 |
| 703296000000 | 133.26 |
| 703382400000 | 132.69 |
| 703468800000 | 132.7 |
| 703728000000 | 132.76 |
| 703814400000 | 133.36 |
| 703900800000 | 133.79 |
| 703987200000 | 134.6 |
| 704073600000 | 136.99 |
| 704332800000 | 137.34 |
| 704419200000 | 135.6 |
| 704505600000 | 135.39 |
| 704592000000 | 135.05 |
| 704678400000 | 135.77 |
| 704937600000 | 135.33 |
| 705024000000 | 135.17 |
| 705110400000 | 136.74 |
| 705196800000 | 135.72 |
| 705283200000 | 136.75 |
| 705542400000 | 137.69 |
| 705628800000 | 138.44 |
| 705715200000 | 139.9 |
| 705801600000 | 139.88 |
| 705888000000 | 139.52 |
| 706147200000 | 142.53 |
| 706233600000 | 142.9 |
| 706320000000 | 142.18 |
| 706406400000 | 140.62 |
| 706492800000 | 141.57 |
| 706752000000 | 141.57 |
| 706838400000 | 141.84 |
| 706924800000 | 139.02 |
| 707011200000 | 140.13 |
| 707097600000 | 142.23 |
| 707356800000 | 142.26 |
| 707443200000 | 141.84 |
| 707529600000 | 140.61 |
| 707616000000 | 140.3 |
| 707702400000 | 140.79 |
| 707961600000 | 140.33 |
| 708048000000 | 140.5 |
| 708134400000 | 139.99 |
| 708220800000 | 140.22 |
| 708307200000 | 140.41 |
| 708566400000 | 140.7 |
| 708652800000 | 142.35 |
| 708739200000 | 142.64 |
| 708825600000 | 142.32 |
| 708912000000 | 143.18 |
| 709171200000 | 141.57 |
| 709257600000 | 141.46 |
| 709344000000 | 141.88 |
| 709430400000 | 143.57 |
| 709516800000 | 143.77 |
| 709776000000 | 145.03 |
| 709862400000 | 144.52 |
| 709948800000 | 142.96 |
| 710035200000 | 143.05 |
| 710121600000 | 143.44 |
| 710380800000 | 141.63 |
| 710467200000 | 143.33 |
| 710553600000 | 141.34 |
| 710640000000 | 139.72 |
| 710726400000 | 140.61 |
| 710985600000 | 140.88 |
| 711072000000 | 140.34 |
| 711158400000 | 141.42 |
| 711244800000 | 143.02 |
| 711331200000 | 142.03 |
| 711590400000 | 137.21 |
| 711676800000 | 137.47 |
| 711763200000 | 136.1 |
| 711849600000 | 138.01 |
| 711936000000 | 136.18 |
| 712195200000 | 136.11 |
| 712281600000 | 138.3 |
| 712368000000 | 140.39 |
| 712454400000 | 139.22 |
| 712540800000 | 138.72 |
| 712800000000 | 139.98 |
| 712886400000 | 139.13 |
| 712972800000 | 137.49 |
| 713059200000 | 137.66 |
| 713145600000 | 136.76 |
| 713404800000 | 135.37 |
| 713491200000 | 133.35 |
| 713577600000 | 133.3 |
| 713664000000 | 134.46 |
| 713750400000 | 135.85 |
| 714009600000 | 136.72 |
| 714096000000 | 135.7 |
| 714182400000 | 136.22 |
| 714268800000 | 136.57 |
| 714355200000 | 137.98 |
| 714614400000 | 138.14 |
| 714700800000 | 136.42 |
| 714787200000 | 136.56 |
| 714873600000 | 137.96 |
| 714960000000 | 138.02 |
| 715219200000 | 138.68 |
| 715305600000 | 139.76 |
| 715392000000 | 139.97 |
| 715478400000 | 141.84 |
| 715564800000 | 141.12 |
| 715824000000 | 140.19 |
| 715910400000 | 141.67 |
| 715996800000 | 138.45 |
| 716083200000 | 137.59 |
| 716169600000 | 135.86 |
| 716428800000 | 135.26 |
| 716515200000 | 131 |
| 716601600000 | 123.34 |
| 716688000000 | 126.46 |
| 716774400000 | 127.78 |
| 717033600000 | 126.92 |
| 717120000000 | 127.79 |
| 717206400000 | 129.09 |
| 717292800000 | 130.98 |
| 717379200000 | 130.48 |
| 717638400000 | 130.53 |
| 717724800000 | 135.28 |
| 717811200000 | 133.92 |
| 717897600000 | 132.08 |
| 717984000000 | 131.64 |
| 718243200000 | 124.43 |
| 718329600000 | 126.35 |
| 718416000000 | 127.42 |
| 718502400000 | 126.05 |
| 718588800000 | 127.01 |
| 718848000000 | 128.15 |
| 718934400000 | 131.33 |
| 719020800000 | 131.11 |
| 719107200000 | 129.85 |
| 719193600000 | 127.17 |
| 719452800000 | 124.86 |
| 719539200000 | 126.77 |
| 719625600000 | 125.8 |
| 719712000000 | 128.75 |
| 719798400000 | 129.19 |
| 720057600000 | 126.48 |
| 720144000000 | 126.45 |
| 720230400000 | 124.69 |
| 720316800000 | 124.42 |
| 720403200000 | 123.76 |
| 720662400000 | 122.62 |
| 720748800000 | 124.01 |
| 720835200000 | 122.6 |
| 720921600000 | 123.17 |
| 721008000000 | 122.96 |
| 721267200000 | 121.87 |
| 721353600000 | 122.92 |
| 721440000000 | 122.22 |
| 721526400000 | 124.04 |
| 721612800000 | 125.52 |
| 721872000000 | 122.16 |
| 721958400000 | 122.61 |
| 722044800000 | 124.09 |
| 722131200000 | 124.24 |
| 722217600000 | 122.11 |
| 722476800000 | 123.12 |
| 722563200000 | 123.78 |
| 722649600000 | 124.16 |
| 722736000000 | 125.42 |
| 722822400000 | 124.86 |
| 723081600000 | 126.63 |
| 723168000000 | 129.58 |
| 723254400000 | 129.73 |
| 723340800000 | 130.79 |
| 723427200000 | 129.98 |
| 723686400000 | 133.2 |
| 723772800000 | 134.17 |
| 723859200000 | 130.2 |
| 723945600000 | 128.03 |
| 724032000000 | 127.53 |
| 724291200000 | 128.6 |
| 724377600000 | 128.21 |
| 724464000000 | 128.46 |
| 724550400000 | 129.13 |
| 724636800000 | 131.26 |
| 724896000000 | 132.48 |
| 724982400000 | 132.18 |
| 725068800000 | 130.77 |
| 725155200000 | 130.9 |
| 725241600000 | 130.9 |
| 725500800000 | 128.64 |
| 725587200000 | 130.5 |
| 725673600000 | 129.16 |
| 725760000000 | 129.48 |
| 726105600000 | 128.67 |
| 726192000000 | 132.7 |
| 726278400000 | 131.86 |
| 726364800000 | 130.6 |
| 726451200000 | 128.8 |
| 726710400000 | 128.74 |
| 726796800000 | 127.71 |
| 726883200000 | 127.14 |
| 726969600000 | 126.99 |
| 727056000000 | 126.81 |
| 727315200000 | 129.21 |
| 727401600000 | 128.06 |
| 727488000000 | 127.98 |
| 727574400000 | 127.26 |
| 727660800000 | 128.88 |
| 727920000000 | 129.89 |
| 728006400000 | 131.2 |
| 728092800000 | 128.71 |
| 728179200000 | 128.87 |
| 728265600000 | 125.13 |
| 728524800000 | 123.89 |
| 728611200000 | 122.92 |
| 728697600000 | 123.12 |
| 728784000000 | 122.95 |
| 728870400000 | 123.89 |
| 729129600000 | 123.36 |
| 729216000000 | 120.88 |
| 729302400000 | 119.75 |
| 729388800000 | 118.36 |
| 729475200000 | 119.94 |
| 729734400000 | 120.42 |
| 729820800000 | 122.08 |
| 729907200000 | 122.28 |
| 729993600000 | 123.86 |
| 730080000000 | 124.75 |
| 730339200000 | 125.24 |
| 730425600000 | 123.12 |
| 730512000000 | 121.24 |
| 730598400000 | 121.28 |
| 730684800000 | 122.02 |
| 730944000000 | 123.72 |
| 731030400000 | 125.05 |
| 731116800000 | 125.74 |
| 731203200000 | 125.33 |
| 731289600000 | 125.72 |
| 731548800000 | 126.96 |
| 731635200000 | 127.06 |
| 731721600000 | 127.07 |
| 731808000000 | 126.92 |
| 731894400000 | 125.9 |
| 732153600000 | 126.88 |
| 732240000000 | 127.01 |
| 732326400000 | 126.61 |
| 732412800000 | 128.75 |
| 732499200000 | 131.06 |
| 732758400000 | 129.27 |
| 732844800000 | 128.66 |
| 732931200000 | 127.79 |
| 733017600000 | 126.48 |
| 733104000000 | 126.75 |
| 733363200000 | 127.37 |
| 733449600000 | 127.05 |
| 733536000000 | 128.69 |
| 733622400000 | 130.84 |
| 733708800000 | 130.77 |
| 733968000000 | 129.71 |
| 734054400000 | 128.81 |
| 734140800000 | 128.31 |
| 734227200000 | 129.53 |
| 734313600000 | 129.66 |
| 734572800000 | 130.85 |
| 734659200000 | 133.61 |
| 734745600000 | 132.85 |
| 734832000000 | 131.91 |
| 734918400000 | 130 |
| 735177600000 | 131.86 |
| 735264000000 | 133.11 |
| 735350400000 | 132.78 |
| 735436800000 | 135.16 |
| 735523200000 | 136.15 |
| 735782400000 | 136.18 |
| 735868800000 | 135.52 |
| 735955200000 | 133.49 |
| 736041600000 | 132.92 |
| 736128000000 | 134 |
| 736387200000 | 133.68 |
| 736473600000 | 133.36 |
| 736560000000 | 132.45 |
| 736646400000 | 133 |
| 736732800000 | 131.84 |
| 736992000000 | 130.64 |
| 737078400000 | 131.7 |
| 737164800000 | 131.1 |
| 737251200000 | 129.15 |
| 737337600000 | 130.27 |
| 737596800000 | 130.52 |
| 737683200000 | 129.88 |
| 737769600000 | 129.95 |
| 737856000000 | 129.62 |
| 737942400000 | 129.02 |
| 738201600000 | 129.8 |
| 738288000000 | 130.4 |
| 738374400000 | 131.29 |
| 738460800000 | 133.88 |
| 738547200000 | 133.9 |
| 738806400000 | 133.66 |
| 738892800000 | 133.67 |
| 738979200000 | 133.41 |
| 739065600000 | 133.06 |
| 739152000000 | 129.25 |
| 739411200000 | 131.39 |
| 739497600000 | 131.61 |
| 739584000000 | 132.18 |
| 739670400000 | 132.83 |
| 739756800000 | 132.1 |
| 740016000000 | 132.4 |
| 740102400000 | 130.84 |
| 740188800000 | 130.58 |
| 740275200000 | 131.14 |
| 740361600000 | 129.56 |
| 740620800000 | 129.69 |
| 740707200000 | 130.85 |
| 740793600000 | 129.81 |
| 740880000000 | 129.72 |
| 740966400000 | 129.92 |
| 741225600000 | 131.62 |
| 741312000000 | 132.32 |
| 741398400000 | 130.92 |
| 741484800000 | 132.23 |
| 741571200000 | 130.19 |
| 741830400000 | 129.18 |
| 741916800000 | 128.23 |
| 742003200000 | 127.13 |
| 742089600000 | 127.63 |
| 742176000000 | 126.12 |
| 742435200000 | 124.96 |
| 742521600000 | 126.93 |
| 742608000000 | 126.67 |
| 742694400000 | 126.5 |
| 742780800000 | 127.19 |
| 743040000000 | 129.8 |
| 743126400000 | 129.47 |
| 743212800000 | 129.51 |
| 743299200000 | 129.08 |
| 743385600000 | 128.76 |
| 743644800000 | 129.54 |
| 743731200000 | 129.41 |
| 743817600000 | 130.2 |
| 743904000000 | 129.69 |
| 743990400000 | 131.3 |
| 744249600000 | 134.97 |
| 744336000000 | 134.98 |
| 744422400000 | 135.46 |
| 744508800000 | 135.12 |
| 744595200000 | 136.62 |
| 744854400000 | 135.95 |
| 744940800000 | 133.74 |
| 745027200000 | 134.96 |
| 745113600000 | 134.87 |
| 745200000000 | 134.34 |
| 745459200000 | 137.03 |
| 745545600000 | 137.17 |
| 745632000000 | 141.88 |
| 745718400000 | 141.29 |
| 745804800000 | 142.21 |
| 746064000000 | 140.01 |
| 746150400000 | 139.45 |
| 746236800000 | 138.91 |
| 746323200000 | 141.29 |
| 746409600000 | 141.18 |
| 746668800000 | 140.5 |
| 746755200000 | 140.35 |
| 746841600000 | 141.13 |
| 746928000000 | 140.64 |
| 747014400000 | 142.99 |
| 747273600000 | 143.22 |
| 747360000000 | 143.27 |
| 747446400000 | 143.23 |
| 747532800000 | 145.11 |
| 747619200000 | 145.62 |
| 747878400000 | 143.95 |
| 747964800000 | 144.52 |
| 748051200000 | 143.2 |
| 748137600000 | 142.08 |
| 748224000000 | 141.72 |
| 748483200000 | 142.35 |
| 748569600000 | 140.52 |
| 748656000000 | 140.97 |
| 748742400000 | 138.43 |
| 748828800000 | 139.28 |
| 749088000000 | 140.71 |
| 749174400000 | 141.78 |
| 749260800000 | 141.2 |
| 749347200000 | 139.15 |
| 749433600000 | 138.88 |
| 749692800000 | 141.53 |
| 749779200000 | 143.16 |
| 749865600000 | 144.35 |
| 749952000000 | 143.68 |
| 750038400000 | 145.76 |
| 750297600000 | 145.65 |
| 750384000000 | 144.98 |
| 750470400000 | 143.2 |
| 750556800000 | 141.73 |
| 750643200000 | 143.09 |
| 750902400000 | 141.71 |
| 750988800000 | 140.67 |
| 751075200000 | 142.58 |
| 751161600000 | 142.03 |
| 751248000000 | 142.25 |
| 751507200000 | 143.25 |
| 751593600000 | 142.84 |
| 751680000000 | 141.83 |
| 751766400000 | 141.98 |
| 751852800000 | 140.98 |
| 752112000000 | 140.43 |
| 752198400000 | 139.63 |
| 752284800000 | 139.84 |
| 752371200000 | 139.13 |
| 752457600000 | 136.87 |
| 752716800000 | 137.2 |
| 752803200000 | 136.54 |
| 752889600000 | 137.07 |
| 752976000000 | 136.39 |
| 753062400000 | 138.7 |
| 753321600000 | 139.03 |
| 753408000000 | 139.5 |
| 753494400000 | 140.82 |
| 753580800000 | 141.37 |
| 753667200000 | 140.55 |
| 753926400000 | 139.01 |
| 754012800000 | 139.38 |
| 754099200000 | 139.21 |
| 754185600000 | 140.56 |
| 754272000000 | 141.29 |
| 754531200000 | 143.88 |
| 754617600000 | 144.24 |
| 754704000000 | 145.64 |
| 754790400000 | 146.02 |
| 754876800000 | 147.82 |
| 755136000000 | 149.91 |
| 755222400000 | 148.18 |
| 755308800000 | 149.2 |
| 755395200000 | 149.38 |
| 755481600000 | 150.02 |
| 755740800000 | 149.72 |
| 755827200000 | 149.12 |
| 755913600000 | 148.64 |
| 756000000000 | 149.89 |
| 756086400000 | 150.83 |
| 756345600000 | 151.4 |
| 756432000000 | 151.78 |
| 756518400000 | 153.29 |
| 756604800000 | 155.7 |
| 756691200000 | 156.06 |
| 756950400000 | 156.38 |
| 757036800000 | 156.39 |
| 757123200000 | 157.47 |
| 757209600000 | 156.08 |
| 757296000000 | 155.63 |
| 757555200000 | 155.55 |
| 757641600000 | 156.29 |
| 757728000000 | 155.63 |
| 757814400000 | 155.7 |
| 757900800000 | 157.61 |
| 758160000000 | 156.69 |
| 758246400000 | 155.5 |
| 758332800000 | 155.41 |
| 758419200000 | 154.31 |
| 758505600000 | 155.62 |
| 758764800000 | 155.82 |
| 758851200000 | 155.72 |
| 758937600000 | 156.99 |
| 759024000000 | 155.68 |
| 759110400000 | 154.97 |
| 759369600000 | 154.9 |
| 759456000000 | 154.36 |
| 759542400000 | 153.74 |
| 759628800000 | 152.72 |
| 759715200000 | 149.84 |
| 759974400000 | 152.3 |
| 760060800000 | 152.46 |
| 760147200000 | 152.84 |
| 760233600000 | 150.07 |
| 760320000000 | 147.72 |
| 760579200000 | 146.13 |
| 760665600000 | 146.23 |
| 760752000000 | 145.72 |
| 760838400000 | 145.05 |
| 760924800000 | 144 |
| 761184000000 | 146.35 |
| 761270400000 | 146.14 |
| 761356800000 | 147.61 |
| 761443200000 | 147.81 |
| 761529600000 | 147.36 |
| 761788800000 | 145.2 |
| 761875200000 | 144.96 |
| 761961600000 | 145.43 |
| 762048000000 | 143.57 |
| 762134400000 | 144.5 |
| 762393600000 | 147.18 |
| 762480000000 | 144.98 |
| 762566400000 | 144.04 |
| 762652800000 | 144.23 |
| 762739200000 | 144.96 |
| 762998400000 | 145.85 |
| 763084800000 | 145.7 |
| 763171200000 | 145.94 |
| 763257600000 | 146.9 |
| 763344000000 | 145.19 |
| 763603200000 | 146.6 |
| 763689600000 | 147.76 |
| 763776000000 | 148.01 |
| 763862400000 | 148.58 |
| 763948800000 | 146.69 |
| 764208000000 | 145.99 |
| 764294400000 | 146.3 |
| 764380800000 | 145.78 |
| 764467200000 | 145.05 |
| 764553600000 | 145.32 |
| 764812800000 | 146.03 |
| 764899200000 | 145.35 |
| 764985600000 | 143.89 |
| 765072000000 | 144.37 |
| 765158400000 | 143.2 |
| 765417600000 | 142.73 |
| 765504000000 | 142.45 |
| 765590400000 | 143.28 |
| 765676800000 | 143.69 |
| 765763200000 | 143.77 |
| 766022400000 | 144.36 |
| 766108800000 | 145.18 |
| 766195200000 | 145.67 |
| 766281600000 | 144.88 |
| 766368000000 | 145.36 |
| 766627200000 | 145.05 |
| 766713600000 | 144.54 |
| 766800000000 | 144.68 |
| 766886400000 | 144.87 |
| 766972800000 | 146.35 |
| 767232000000 | 145.71 |
| 767318400000 | 147.57 |
| 767404800000 | 148.99 |
| 767491200000 | 150.18 |
| 767577600000 | 150.61 |
| 767836800000 | 151.08 |
| 767923200000 | 150.97 |
| 768009600000 | 149.31 |
| 768096000000 | 150.12 |
| 768182400000 | 149.91 |
| 768441600000 | 149.29 |
| 768528000000 | 149.2 |
| 768614400000 | 149.86 |
| 768700800000 | 150.54 |
| 768787200000 | 150.05 |
| 769046400000 | 150.98 |
| 769132800000 | 151.03 |
| 769219200000 | 151.61 |
| 769305600000 | 151.42 |
| 769392000000 | 151.56 |
| 769651200000 | 151.5 |
| 769737600000 | 149.79 |
| 769824000000 | 147.31 |
| 769910400000 | 146.72 |
| 769996800000 | 144.21 |
| 770256000000 | 144.03 |
| 770342400000 | 143.7 |
| 770428800000 | 141.47 |
| 770515200000 | 142.69 |
| 770601600000 | 143.24 |
| 770860800000 | 144.94 |
| 770947200000 | 145.57 |
| 771033600000 | 146.81 |
| 771120000000 | 146.66 |
| 771206400000 | 147.77 |
| 771465600000 | 146.9 |
| 771552000000 | 147.29 |
| 771638400000 | 146.9 |
| 771724800000 | 146.21 |
| 771811200000 | 147.57 |
| 772070400000 | 145.65 |
| 772156800000 | 146.11 |
| 772243200000 | 146.89 |
| 772329600000 | 146.74 |
| 772416000000 | 145.35 |
| 772675200000 | 144.67 |
| 772761600000 | 146.33 |
| 772848000000 | 146.94 |
| 772934400000 | 145.49 |
| 773020800000 | 145.15 |
| 773280000000 | 146.41 |
| 773366400000 | 146.54 |
| 773452800000 | 146.04 |
| 773539200000 | 146.58 |
| 773625600000 | 147.35 |
| 773884800000 | 151.49 |
| 773971200000 | 149.98 |
| 774057600000 | 151.35 |
| 774144000000 | 151.55 |
| 774230400000 | 152.93 |
| 774489600000 | 153.96 |
| 774576000000 | 153.91 |
| 774662400000 | 153.62 |
| 774748800000 | 151.2 |
| 774835200000 | 151.85 |
| 775094400000 | 152.9 |
| 775180800000 | 153.65 |
| 775267200000 | 153.65 |
| 775353600000 | 152.51 |
| 775440000000 | 153.46 |
| 775699200000 | 153.54 |
| 775785600000 | 155.65 |
| 775872000000 | 156.24 |
| 775958400000 | 155.44 |
| 776044800000 | 156.68 |
| 776304000000 | 157.38 |
| 776390400000 | 156.85 |
| 776476800000 | 157.61 |
| 776563200000 | 155.54 |
| 776649600000 | 156.54 |
| 776908800000 | 156.65 |
| 776995200000 | 156.84 |
| 777081600000 | 158.74 |
| 777168000000 | 159.57 |
| 777254400000 | 160.29 |
| 777513600000 | 160.55 |
| 777600000000 | 160.99 |
| 777686400000 | 162.14 |
| 777772800000 | 163.92 |
| 777859200000 | 162.28 |
| 778118400000 | 162.88 |
| 778204800000 | 162.09 |
| 778291200000 | 161.82 |
| 778377600000 | 161.91 |
| 778464000000 | 162.62 |
| 778723200000 | 162.57 |
| 778809600000 | 161.3 |
| 778896000000 | 160.16 |
| 778982400000 | 159.66 |
| 779068800000 | 158.81 |
| 779328000000 | 159.98 |
| 779414400000 | 159.5 |
| 779500800000 | 158.42 |
| 779587200000 | 160.13 |
| 779673600000 | 159.24 |
| 779932800000 | 158.09 |
| 780019200000 | 157.03 |
| 780105600000 | 156.64 |
| 780192000000 | 156.3 |
| 780278400000 | 156.17 |
| 780537600000 | 154.82 |
| 780624000000 | 155.75 |
| 780710400000 | 156.19 |
| 780796800000 | 154.66 |
| 780883200000 | 155.44 |
| 781142400000 | 154.09 |
| 781228800000 | 155.19 |
| 781315200000 | 153.48 |
| 781401600000 | 155.06 |
| 781488000000 | 154.35 |
| 781747200000 | 155.67 |
| 781833600000 | 156.57 |
| 781920000000 | 158.36 |
| 782006400000 | 161.17 |
| 782092800000 | 160.45 |
| 782352000000 | 163.34 |
| 782438400000 | 163.08 |
| 782524800000 | 163.27 |
| 782611200000 | 164.11 |
| 782697600000 | 163.05 |
| 782956800000 | 163.49 |
| 783043200000 | 162.08 |
| 783129600000 | 162.33 |
| 783216000000 | 161.98 |
| 783302400000 | 162.15 |
| 783561600000 | 163.13 |
| 783648000000 | 163.31 |
| 783734400000 | 161.86 |
| 783820800000 | 162.08 |
| 783907200000 | 161.53 |
| 784166400000 | 160.35 |
| 784252800000 | 161.07 |
| 784339200000 | 160.11 |
| 784425600000 | 159.38 |
| 784512000000 | 157.89 |
| 784771200000 | 157.58 |
| 784857600000 | 158.42 |
| 784944000000 | 158.54 |
| 785030400000 | 158.1 |
| 785116800000 | 157.01 |
| 785376000000 | 157.38 |
| 785462400000 | 156.74 |
| 785548800000 | 155.04 |
| 785635200000 | 154.31 |
| 785721600000 | 154.07 |
| 785980800000 | 154.09 |
| 786067200000 | 154.64 |
| 786153600000 | 155.7 |
| 786240000000 | 154.04 |
| 786326400000 | 152.27 |
| 786585600000 | 151.77 |
| 786672000000 | 151.66 |
| 786758400000 | 151.34 |
| 786844800000 | 149.84 |
| 786931200000 | 147.85 |
| 787190400000 | 148.04 |
| 787276800000 | 148.71 |
| 787363200000 | 149.64 |
| 787449600000 | 149.57 |
| 787536000000 | 150.38 |
| 787795200000 | 151.63 |
| 787881600000 | 152.53 |
| 787968000000 | 151.81 |
| 788054400000 | 153.61 |
| 788140800000 | 152.92 |
| 788400000000 | 152.93 |
| 788486400000 | 153.5 |
| 788572800000 | 155.38 |
| 788659200000 | 155.4 |
| 788745600000 | 156.35 |
| 789004800000 | 155.28 |
| 789091200000 | 155.37 |
| 789177600000 | 155.11 |
| 789264000000 | 153.79 |
| 789350400000 | 153.92 |
| 789609600000 | 154.95 |
| 789696000000 | 154.16 |
| 789782400000 | 154.08 |
| 789868800000 | 154 |
| 789955200000 | 153.41 |
| 790214400000 | 154.83 |
| 790300800000 | 153.87 |
| 790387200000 | 154.34 |
| 790473600000 | 155.02 |
| 790560000000 | 153.78 |
| 790819200000 | 152.15 |
| 790905600000 | 152.85 |
| 790992000000 | 152.81 |
| 791078400000 | 153.21 |
| 791164800000 | 153.91 |
| 791424000000 | 154.6 |
| 791510400000 | 151.99 |
| 791596800000 | 153.6 |
| 791683200000 | 154.23 |
| 791769600000 | 153.69 |
| 792028800000 | 154.41 |
| 792115200000 | 155.09 |
| 792201600000 | 154.38 |
| 792288000000 | 155.3 |
| 792374400000 | 156.64 |
| 792633600000 | 156.05 |
| 792720000000 | 155.28 |
| 792806400000 | 155.12 |
| 792892800000 | 155.41 |
| 792979200000 | 155.02 |
| 793238400000 | 154.09 |
| 793324800000 | 154.52 |
| 793411200000 | 154.68 |
| 793497600000 | 156.99 |
| 793584000000 | 155.87 |
| 793843200000 | 154.96 |
| 793929600000 | 154.59 |
| 794016000000 | 157.52 |
| 794102400000 | 159.63 |
| 794188800000 | 160.28 |
| 794448000000 | 159.88 |
| 794534400000 | 160.72 |
| 794620800000 | 158.44 |
| 794707200000 | 157.82 |
| 794793600000 | 156.38 |
| 795052800000 | 158.02 |
| 795139200000 | 159.22 |
| 795225600000 | 161.37 |
| 795312000000 | 162.74 |
| 795398400000 | 163.47 |
| 795657600000 | 165.01 |
| 795744000000 | 166.68 |
| 795830400000 | 168.24 |
| 795916800000 | 167.82 |
| 796003200000 | 167.94 |
| 796262400000 | 169.13 |
| 796348800000 | 169.78 |
| 796435200000 | 170.63 |
| 796521600000 | 171.48 |
| 796608000000 | 172.25 |
| 796867200000 | 172.5 |
| 796953600000 | 172.96 |
| 797040000000 | 172.84 |
| 797126400000 | 173.8 |
| 797212800000 | 175 |
| 797472000000 | 171.25 |
| 797558400000 | 170.35 |
| 797644800000 | 170.92 |
| 797731200000 | 172.87 |
| 797817600000 | 172.35 |
| 798076800000 | 174.56 |
| 798163200000 | 173.86 |
| 798249600000 | 171.9 |
| 798336000000 | 171.59 |
| 798422400000 | 173.51 |
| 798681600000 | 173.81 |
| 798768000000 | 176.24 |
| 798854400000 | 177.81 |
| 798940800000 | 176.41 |
| 799027200000 | 175.75 |
| 799286400000 | 176.09 |
| 799372800000 | 177.47 |
| 799459200000 | 178.51 |
| 799545600000 | 178.3 |
| 799632000000 | 175.29 |
| 799891200000 | 176.15 |
| 799977600000 | 175.52 |
| 800064000000 | 176.27 |
| 800150400000 | 174.18 |
| 800236800000 | 173.86 |
| 800496000000 | 174.93 |
| 800582400000 | 173.81 |
| 800668800000 | 174.3 |
| 800755200000 | 173.69 |
| 800841600000 | 170.96 |
| 801100800000 | 172.6 |
| 801187200000 | 170.04 |
| 801273600000 | 173.42 |
| 801360000000 | 178.24 |
| 801446400000 | 178.58 |
| 801705600000 | 177.67 |
| 801792000000 | 179.19 |
| 801878400000 | 177.85 |
| 801964800000 | 179.42 |
| 802051200000 | 178.65 |
| 802310400000 | 180.83 |
| 802396800000 | 180.03 |
| 802483200000 | 179.36 |
| 802569600000 | 180.26 |
| 802656000000 | 178.38 |
| 802915200000 | 178.94 |
| 803001600000 | 178.96 |
| 803088000000 | 179.54 |
| 803174400000 | 179.64 |
| 803260800000 | 179.57 |
| 803520000000 | 179.9 |
| 803606400000 | 180.47 |
| 803692800000 | 181.91 |
| 803779200000 | 182.73 |
| 803865600000 | 182.39 |
| 804124800000 | 177.95 |
| 804211200000 | 177.19 |
| 804297600000 | 174.21 |
| 804384000000 | 177.53 |
| 804470400000 | 177.78 |
| 804729600000 | 178.97 |
| 804816000000 | 180.47 |
| 804902400000 | 182.61 |
| 804988800000 | 183.7 |
| 805075200000 | 187.99 |
| 805334400000 | 187.37 |
| 805420800000 | 188.17 |
| 805507200000 | 187.88 |
| 805593600000 | 188.53 |
| 805680000000 | 187.01 |
| 805939200000 | 187.48 |
| 806025600000 | 186.93 |
| 806112000000 | 187.43 |
| 806198400000 | 186.63 |
| 806284800000 | 186.95 |
| 806544000000 | 188.3 |
| 806630400000 | 186.91 |
| 806716800000 | 187.66 |
| 806803200000 | 189.04 |
| 806889600000 | 190.05 |
| 807148800000 | 189.31 |
| 807235200000 | 190.06 |
| 807321600000 | 191.7 |
| 807408000000 | 191.56 |
| 807494400000 | 192.21 |
| 807753600000 | 191.9 |
| 807840000000 | 191.35 |
| 807926400000 | 191.4 |
| 808012800000 | 190.17 |
| 808099200000 | 187.92 |
| 808358400000 | 187.09 |
| 808444800000 | 184.91 |
| 808531200000 | 185.27 |
| 808617600000 | 185.83 |
| 808704000000 | 187.19 |
| 808963200000 | 188.38 |
| 809049600000 | 187 |
| 809136000000 | 187.93 |
| 809222400000 | 188.34 |
| 809308800000 | 188.22 |
| 809568000000 | 187.98 |
| 809654400000 | 186.53 |
| 809740800000 | 186.9 |
| 809827200000 | 186.02 |
| 809913600000 | 187.54 |
| 810172800000 | 187.84 |
| 810259200000 | 188.69 |
| 810345600000 | 188.64 |
| 810432000000 | 188.7 |
| 810518400000 | 189.77 |
| 810777600000 | 189.7 |
| 810864000000 | 188.78 |
| 810950400000 | 189.49 |
| 811036800000 | 189.15 |
| 811123200000 | 189.39 |
| 811382400000 | 187.84 |
| 811468800000 | 186.8 |
| 811555200000 | 188.1 |
| 811641600000 | 193.44 |
| 811728000000 | 189.18 |
| 811987200000 | 188.53 |
| 812073600000 | 188.86 |
| 812160000000 | 188.25 |
| 812246400000 | 187.94 |
| 812332800000 | 189.36 |
| 812592000000 | 190.24 |
| 812678400000 | 189.95 |
| 812764800000 | 190.41 |
| 812851200000 | 191.13 |
| 812937600000 | 189.85 |
| 813196800000 | 189.09 |
| 813283200000 | 185.88 |
| 813369600000 | 185.94 |
| 813456000000 | 189.02 |
| 813542400000 | 190.84 |
| 813801600000 | 189.03 |
| 813888000000 | 188.53 |
| 813974400000 | 188.42 |
| 814060800000 | 188.89 |
| 814147200000 | 187.12 |
| 814406400000 | 185.93 |
| 814492800000 | 186.1 |
| 814579200000 | 186.47 |
| 814665600000 | 186.16 |
| 814752000000 | 184.07 |
| 815011200000 | 185.25 |
| 815097600000 | 186.08 |
| 815184000000 | 183.51 |
| 815270400000 | 180.79 |
| 815356800000 | 179.67 |
| 815616000000 | 180.32 |
| 815702400000 | 181.4 |
| 815788800000 | 181.54 |
| 815875200000 | 181.75 |
| 815961600000 | 180.9 |
| 816220800000 | 181.48 |
| 816307200000 | 183.15 |
| 816393600000 | 185.52 |
| 816480000000 | 186.12 |
| 816566400000 | 182.73 |
| 816825600000 | 183.04 |
| 816912000000 | 182.28 |
| 816998400000 | 182.93 |
| 817084800000 | 182.62 |
| 817171200000 | 185.13 |
| 817430400000 | 184.72 |
| 817516800000 | 184 |
| 817603200000 | 182.48 |
| 817689600000 | 181.47 |
| 817776000000 | 181.88 |
| 818035200000 | 181.62 |
| 818121600000 | 183.44 |
| 818208000000 | 183.22 |
| 818294400000 | 182.05 |
| 818380800000 | 182.77 |
| 818640000000 | 184.59 |
| 818726400000 | 184.18 |
| 818812800000 | 184.36 |
| 818899200000 | 186.38 |
| 818985600000 | 184.78 |
| 819244800000 | 185.59 |
| 819331200000 | 184.18 |
| 819417600000 | 185.24 |
| 819504000000 | 186.38 |
| 819590400000 | 188.47 |
| 819849600000 | 188.58 |
| 819936000000 | 190.08 |
| 820022400000 | 191.41 |
| 820108800000 | 190.91 |
| 820195200000 | 191.57 |
| 820540800000 | 193.19 |
| 820627200000 | 194.05 |
| 820713600000 | 193.78 |
| 820800000000 | 192.67 |
| 821059200000 | 193.83 |
| 821145600000 | 194.01 |
| 821232000000 | 192.2 |
| 821318400000 | 191.46 |
| 821404800000 | 192.56 |
| 821664000000 | 193.39 |
| 821750400000 | 194.73 |
| 821836800000 | 193.33 |
| 821923200000 | 194.1 |
| 822009600000 | 193.46 |
| 822268800000 | 192.97 |
| 822355200000 | 191.64 |
| 822441600000 | 191.93 |
| 822528000000 | 191.02 |
| 822614400000 | 189.34 |
| 822873600000 | 190.91 |
| 822960000000 | 190.24 |
| 823046400000 | 192.33 |
| 823132800000 | 192.25 |
| 823219200000 | 192.96 |
| 823478400000 | 193.04 |
| 823564800000 | 192.67 |
| 823651200000 | 191.79 |
| 823737600000 | 191.13 |
| 823824000000 | 190.95 |
| 824083200000 | 190.87 |
| 824169600000 | 191.83 |
| 824256000000 | 191.59 |
| 824342400000 | 193 |
| 824428800000 | 194.52 |
| 824688000000 | 193.37 |
| 824774400000 | 191.33 |
| 824860800000 | 192.06 |
| 824947200000 | 193.8 |
| 825033600000 | 193.78 |
| 825292800000 | 192.36 |
| 825379200000 | 192.17 |
| 825465600000 | 192.07 |
| 825552000000 | 191.18 |
| 825638400000 | 192.82 |
| 825897600000 | 194.23 |
| 825984000000 | 195.13 |
| 826070400000 | 194.82 |
| 826156800000 | 196.34 |
| 826243200000 | 193.2 |
| 826502400000 | 192.08 |
| 826588800000 | 192.05 |
| 826675200000 | 193.1 |
| 826761600000 | 193.56 |
| 826848000000 | 192.45 |
| 827107200000 | 193.82 |
| 827193600000 | 195.35 |
| 827280000000 | 195.36 |
| 827366400000 | 194.78 |
| 827452800000 | 194.56 |
| 827712000000 | 193.32 |
| 827798400000 | 193.25 |
| 827884800000 | 193.6 |
| 827971200000 | 195.22 |
| 828057600000 | 197.09 |
| 828316800000 | 198.23 |
| 828403200000 | 197.86 |
| 828489600000 | 198.62 |
| 828576000000 | 201.19 |
| 828662400000 | 200.76 |
| 828921600000 | 200.95 |
| 829008000000 | 200.46 |
| 829094400000 | 201.9 |
| 829180800000 | 200.36 |
| 829267200000 | 202.01 |
| 829526400000 | 202.05 |
| 829612800000 | 204.77 |
| 829699200000 | 203.84 |
| 829785600000 | 205.81 |
| 829872000000 | 207.05 |
| 830131200000 | 206.86 |
| 830217600000 | 206.7 |
| 830304000000 | 207.76 |
| 830390400000 | 206.56 |
| 830476800000 | 207.84 |
| 830736000000 | 206.61 |
| 830822400000 | 207.27 |
| 830908800000 | 205.17 |
| 830995200000 | 204.89 |
| 831081600000 | 203.97 |
| 831340800000 | 203.73 |
| 831427200000 | 203.51 |
| 831513600000 | 205.22 |
| 831600000000 | 205.55 |
| 831686400000 | 207.1 |
| 831945600000 | 206.56 |
| 832032000000 | 207.94 |
| 832118400000 | 207.91 |
| 832204800000 | 206.78 |
| 832291200000 | 208.18 |
| 832550400000 | 209.11 |
| 832636800000 | 210.91 |
| 832723200000 | 210.61 |
| 832809600000 | 211.4 |
| 832896000000 | 212.02 |
| 833155200000 | 211.91 |
| 833241600000 | 213.02 |
| 833328000000 | 214.91 |
| 833414400000 | 215 |
| 833500800000 | 218.92 |
| 833760000000 | 218.86 |
| 833846400000 | 218.05 |
| 833932800000 | 218.73 |
| 834019200000 | 218.59 |
| 834105600000 | 216.18 |
| 834364800000 | 217.1 |
| 834451200000 | 219.51 |
| 834537600000 | 220.25 |
| 834624000000 | 220.69 |
| 834710400000 | 221.52 |
| 834969600000 | 222.59 |
| 835056000000 | 221.68 |
| 835142400000 | 221.9 |
| 835228800000 | 219.77 |
| 835315200000 | 219.52 |
| 835574400000 | 220.43 |
| 835660800000 | 219.43 |
| 835747200000 | 219.72 |
| 835833600000 | 221.79 |
| 835920000000 | 222.7 |
| 836179200000 | 223.71 |
| 836265600000 | 223.52 |
| 836352000000 | 223.52 |
| 836438400000 | 223.34 |
| 836524800000 | 222.71 |
| 836784000000 | 221.39 |
| 836870400000 | 220.38 |
| 836956800000 | 220.95 |
| 837043200000 | 219.21 |
| 837129600000 | 217.13 |
| 837388800000 | 215.41 |
| 837475200000 | 212.72 |
| 837561600000 | 212.74 |
| 837648000000 | 214.49 |
| 837734400000 | 215.66 |
| 837993600000 | 214.19 |
| 838080000000 | 216.25 |
| 838166400000 | 214.09 |
| 838252800000 | 216.5 |
| 838339200000 | 215.55 |
| 838598400000 | 217.14 |
| 838684800000 | 216.74 |
| 838771200000 | 218.62 |
| 838857600000 | 218.92 |
| 838944000000 | 219.88 |
| 839203200000 | 220.18 |
| 839289600000 | 219.37 |
| 839376000000 | 219.21 |
| 839462400000 | 219.98 |
| 839548800000 | 220.28 |
| 839808000000 | 220.43 |
| 839894400000 | 221.13 |
| 839980800000 | 221.03 |
| 840067200000 | 221.42 |
| 840153600000 | 221.64 |
| 840412800000 | 222.64 |
| 840499200000 | 224.5 |
| 840585600000 | 222.62 |
| 840672000000 | 222.99 |
| 840758400000 | 224.78 |
| 841017600000 | 224.39 |
| 841104000000 | 224.49 |
| 841190400000 | 224.73 |
| 841276800000 | 222.77 |
| 841363200000 | 222.02 |
| 841622400000 | 221.6 |
| 841708800000 | 220.74 |
| 841795200000 | 221.67 |
| 841881600000 | 223.54 |
| 841968000000 | 224.92 |
| 842227200000 | 226.04 |
| 842313600000 | 225.89 |
| 842400000000 | 224.36 |
| 842486400000 | 225.2 |
| 842572800000 | 226.58 |
| 842832000000 | 226.61 |
| 842918400000 | 225.09 |
| 843004800000 | 224.05 |
| 843091200000 | 224.43 |
| 843177600000 | 224.7 |
| 843436800000 | 223.23 |
| 843523200000 | 224.72 |
| 843609600000 | 225.98 |
| 843696000000 | 225.71 |
| 843782400000 | 225.27 |
| 844041600000 | 225.9 |
| 844128000000 | 226.61 |
| 844214400000 | 227.4 |
| 844300800000 | 226.65 |
| 844387200000 | 227.63 |
| 844646400000 | 227.32 |
| 844732800000 | 227.51 |
| 844819200000 | 227.04 |
| 844905600000 | 226.69 |
| 844992000000 | 229.36 |
| 845251200000 | 229.65 |
| 845337600000 | 231.15 |
| 845424000000 | 230.29 |
| 845510400000 | 230.93 |
| 845596800000 | 232.65 |
| 845856000000 | 234.07 |
| 845942400000 | 233.46 |
| 846028800000 | 232.23 |
| 846115200000 | 231.79 |
| 846201600000 | 232.85 |
| 846460800000 | 234.13 |
| 846547200000 | 231.94 |
| 846633600000 | 233.29 |
| 846720000000 | 233.3 |
| 846806400000 | 233.46 |
| 847065600000 | 232.91 |
| 847152000000 | 233.05 |
| 847238400000 | 234.69 |
| 847324800000 | 234.6 |
| 847411200000 | 235.38 |
| 847670400000 | 236.18 |
| 847756800000 | 236.83 |
| 847843200000 | 237.55 |
| 847929600000 | 238.4 |
| 848016000000 | 241.98 |
| 848275200000 | 241.56 |
| 848361600000 | 241.79 |
| 848448000000 | 242.09 |
| 848534400000 | 242.26 |
| 848620800000 | 242.45 |
| 848880000000 | 243.05 |
| 848966400000 | 243 |
| 849052800000 | 241.28 |
| 849139200000 | 242.98 |
| 849225600000 | 245.89 |
| 849484800000 | 244.06 |
| 849571200000 | 241.84 |
| 849657600000 | 239.3 |
| 849744000000 | 238.8 |
| 849830400000 | 234.57 |
| 850089600000 | 236.92 |
| 850176000000 | 238.25 |
| 850262400000 | 236.08 |
| 850348800000 | 236.36 |
| 850435200000 | 234.25 |
| 850694400000 | 237.45 |
| 850780800000 | 236.35 |
| 850867200000 | 238.05 |
| 850953600000 | 239.74 |
| 851040000000 | 240.51 |
| 851299200000 | 241.12 |
| 851385600000 | 240.93 |
| 851472000000 | 240.88 |
| 851558400000 | 241.54 |
| 851644800000 | 242.99 |
| 851904000000 | 244.49 |
| 851990400000 | 247.96 |
| 852163200000 | 242.79 |
| 852249600000 | 243.34 |
| 852508800000 | 245.84 |
| 852595200000 | 244.28 |
| 852681600000 | 243.17 |
| 852768000000 | 243.2 |
| 852854400000 | 238.6 |
| 853113600000 | 241.32 |
| 853200000000 | 244.07 |
| 853286400000 | 244.2 |
| 853372800000 | 245.05 |
| 853459200000 | 244.83 |
| 853718400000 | 243.33 |
| 853804800000 | 241.76 |
| 853891200000 | 239.56 |
| 853977600000 | 239.52 |
| 854064000000 | 235.02 |
| 854323200000 | 232 |
| 854409600000 | 234.67 |
| 854496000000 | 233.2 |
| 854582400000 | 235.2 |
| 854668800000 | 233.85 |
| 854928000000 | 233.83 |
| 855014400000 | 232.23 |
| 855100800000 | 236.43 |
| 855187200000 | 235.95 |
| 855273600000 | 235.86 |
| 855532800000 | 237.53 |
| 855619200000 | 234.65 |
| 855705600000 | 233.59 |
| 855792000000 | 234.89 |
| 855878400000 | 236.43 |
| 856137600000 | 235.66 |
| 856224000000 | 235.92 |
| 856310400000 | 236.42 |
| 856396800000 | 236.16 |
| 856483200000 | 234.78 |
| 856742400000 | 237.47 |
| 856828800000 | 241.11 |
| 856915200000 | 238.91 |
| 857001600000 | 240.12 |
| 857088000000 | 238.61 |
| 857347200000 | 237.64 |
| 857433600000 | 237.4 |
| 857520000000 | 237.34 |
| 857606400000 | 238.58 |
| 857692800000 | 238.51 |
| 857952000000 | 240.15 |
| 858038400000 | 240.33 |
| 858124800000 | 238.66 |
| 858211200000 | 237.63 |
| 858297600000 | 240.09 |
| 858556800000 | 235.34 |
| 858643200000 | 233.63 |
| 858729600000 | 235.38 |
| 858816000000 | 231.79 |
| 858902400000 | 235.44 |
| 859161600000 | 234.42 |
| 859248000000 | 236.67 |
| 859334400000 | 240.62 |
| 859420800000 | 244.2 |
| 859507200000 | 243.67 |
| 859766400000 | 244.39 |
| 859852800000 | 240.93 |
| 859939200000 | 239.56 |
| 860025600000 | 239.72 |
| 860112000000 | 237.8 |
| 860371200000 | 237.96 |
| 860457600000 | 237.83 |
| 860544000000 | 238.85 |
| 860630400000 | 239.36 |
| 860716800000 | 237.36 |
| 860976000000 | 235.9 |
| 861062400000 | 239.56 |
| 861148800000 | 239.26 |
| 861235200000 | 239.85 |
| 861321600000 | 239.03 |
| 861580800000 | 239.25 |
| 861667200000 | 238.13 |
| 861753600000 | 238.72 |
| 861840000000 | 239.09 |
| 861926400000 | 237.04 |
| 862185600000 | 237.41 |
| 862272000000 | 240.36 |
| 862358400000 | 240.54 |
| 862444800000 | 242.8 |
| 862531200000 | 244.2 |
| 862790400000 | 245.2 |
| 862876800000 | 248.08 |
| 862963200000 | 246.86 |
| 863049600000 | 249.08 |
| 863136000000 | 251.49 |
| 863395200000 | 252.46 |
| 863481600000 | 255.08 |
| 863568000000 | 257.94 |
| 863654400000 | 255.47 |
| 863740800000 | 256.49 |
| 864000000000 | 255.18 |
| 864086400000 | 253.99 |
| 864172800000 | 255.48 |
| 864259200000 | 253.16 |
| 864345600000 | 256.66 |
| 864604800000 | 254.83 |
| 864691200000 | 254.21 |
| 864777600000 | 253.49 |
| 864864000000 | 254.75 |
| 864950400000 | 252.83 |
| 865209600000 | 252.59 |
| 865296000000 | 252.37 |
| 865382400000 | 251.69 |
| 865468800000 | 254.74 |
| 865555200000 | 257.36 |
| 865814400000 | 259.18 |
| 865900800000 | 259.94 |
| 865987200000 | 262.11 |
| 866073600000 | 264.49 |
| 866160000000 | 268.86 |
| 866419200000 | 268.64 |
| 866505600000 | 265.31 |
| 866592000000 | 264.29 |
| 866678400000 | 266.1 |
| 866764800000 | 264.71 |
| 867024000000 | 265.43 |
| 867110400000 | 265.11 |
| 867196800000 | 268.7 |
| 867283200000 | 269.13 |
| 867369600000 | 265.57 |
| 867628800000 | 262.92 |
| 867715200000 | 266.31 |
| 867801600000 | 266.7 |
| 867888000000 | 272.23 |
| 867974400000 | 269.68 |
| 868233600000 | 272.72 |
| 868320000000 | 273.12 |
| 868406400000 | 278.2 |
| 868492800000 | 282.12 |
| 868579200000 | 282.01 |
| 868838400000 | 282.15 |
| 868924800000 | 283.79 |
| 869011200000 | 287.53 |
| 869097600000 | 284.8 |
| 869184000000 | 280.5 |
| 869443200000 | 279.73 |
| 869529600000 | 281.32 |
| 869616000000 | 283.62 |
| 869702400000 | 281.26 |
| 869788800000 | 280.04 |
| 870048000000 | 275.6 |
| 870134400000 | 272.6 |
| 870220800000 | 274.96 |
| 870307200000 | 276.31 |
| 870393600000 | 271.97 |
| 870652800000 | 270.17 |
| 870739200000 | 269.31 |
| 870825600000 | 268.03 |
| 870912000000 | 271.07 |
| 870998400000 | 269.95 |
| 871257600000 | 267.85 |
| 871344000000 | 269.16 |
| 871430400000 | 267.68 |
| 871516800000 | 268.07 |
| 871603200000 | 267.97 |
| 871862400000 | 266.25 |
| 871948800000 | 270.86 |
| 872035200000 | 269.76 |
| 872121600000 | 269.39 |
| 872208000000 | 268.25 |
| 872467200000 | 267.3 |
| 872553600000 | 267.93 |
| 872640000000 | 270.07 |
| 872726400000 | 267.41 |
| 872812800000 | 262.81 |
| 873072000000 | 266.1 |
| 873158400000 | 267.1 |
| 873244800000 | 268.58 |
| 873331200000 | 265.84 |
| 873417600000 | 266.6 |
| 873676800000 | 264.68 |
| 873763200000 | 263.83 |
| 873849600000 | 262.78 |
| 873936000000 | 262.57 |
| 874022400000 | 261.49 |
| 874281600000 | 264.08 |
| 874368000000 | 265.59 |
| 874454400000 | 268.48 |
| 874540800000 | 271.5 |
| 874627200000 | 271.04 |
| 874886400000 | 274.61 |
| 874972800000 | 273.91 |
| 875059200000 | 278.16 |
| 875145600000 | 279.93 |
| 875232000000 | 280.38 |
| 875491200000 | 279.99 |
| 875577600000 | 283.3 |
| 875664000000 | 284.28 |
| 875750400000 | 284.62 |
| 875836800000 | 287.65 |
| 876096000000 | 286.26 |
| 876182400000 | 286.65 |
| 876268800000 | 285.31 |
| 876355200000 | 282.91 |
| 876441600000 | 281.79 |
| 876700800000 | 285.42 |
| 876787200000 | 283.54 |
| 876873600000 | 281.37 |
| 876960000000 | 279.08 |
| 877046400000 | 277.11 |
| 877305600000 | 278.05 |
| 877392000000 | 280.57 |
| 877478400000 | 278.29 |
| 877564800000 | 273.14 |
| 877651200000 | 275.54 |
| 877910400000 | 271.75 |
| 877996800000 | 264.91 |
| 878083200000 | 280.37 |
| 878169600000 | 277.04 |
| 878256000000 | 277.03 |
| 878515200000 | 279.86 |
| 878601600000 | 279.68 |
| 878688000000 | 285.32 |
| 878774400000 | 279.95 |
| 878860800000 | 274.33 |
| 879120000000 | 277.42 |
| 879206400000 | 277.12 |
| 879292800000 | 273.84 |
| 879379200000 | 275.91 |
| 879465600000 | 276.49 |
| 879724800000 | 280.86 |
| 879811200000 | 279.4 |
| 879897600000 | 277.71 |
| 879984000000 | 281.29 |
| 880070400000 | 285.96 |
| 880329600000 | 281.02 |
| 880416000000 | 277.74 |
| 880502400000 | 280.3 |
| 880588800000 | 281.07 |
| 880675200000 | 283.24 |
| 880934400000 | 288.22 |
| 881020800000 | 289.04 |
| 881107200000 | 288.5 |
| 881193600000 | 288.09 |
| 881280000000 | 289 |
| 881539200000 | 288.22 |
| 881625600000 | 286.09 |
| 881712000000 | 281.79 |
| 881798400000 | 279.2 |
| 881884800000 | 277 |
| 882144000000 | 276.98 |
| 882230400000 | 280.48 |
| 882316800000 | 278.77 |
| 882403200000 | 278.66 |
| 882489600000 | 271.6 |
| 882748800000 | 271.57 |
| 882835200000 | 274.73 |
| 882921600000 | 274.07 |
| 883008000000 | 274.31 |
| 883094400000 | 274.02 |
| 883353600000 | 279.88 |
| 883440000000 | 279.02 |
| 883526400000 | 279.53 |
| 883699200000 | 282.15 |
| 883958400000 | 281.12 |
| 884044800000 | 280.89 |
| 884131200000 | 280.3 |
| 884217600000 | 278.5 |
| 884304000000 | 274.76 |
| 884563200000 | 270.89 |
| 884649600000 | 274.92 |
| 884736000000 | 274.17 |
| 884822400000 | 275.05 |
| 884908800000 | 277.88 |
| 885168000000 | 279.12 |
| 885254400000 | 279 |
| 885340800000 | 279.07 |
| 885427200000 | 281.1 |
| 885513600000 | 285.19 |
| 885772800000 | 283.21 |
| 885859200000 | 285.02 |
| 885945600000 | 285.77 |
| 886032000000 | 285.37 |
| 886118400000 | 286.36 |
| 886377600000 | 288.42 |
| 886464000000 | 290.59 |
| 886550400000 | 289.8 |
| 886636800000 | 291.4 |
| 886723200000 | 291.92 |
| 886982400000 | 290.8 |
| 887068800000 | 291.05 |
| 887155200000 | 289.98 |
| 887241600000 | 289.51 |
| 887328000000 | 288.68 |
| 887587200000 | 291.84 |
| 887673600000 | 295.03 |
| 887760000000 | 296.33 |
| 887846400000 | 292.83 |
| 887932800000 | 293.8 |
| 888192000000 | 297.19 |
| 888278400000 | 298.56 |
| 888364800000 | 300.09 |
| 888451200000 | 301.03 |
| 888537600000 | 302.01 |
| 888796800000 | 304.91 |
| 888883200000 | 304.46 |
| 888969600000 | 299.85 |
| 889056000000 | 298.51 |
| 889142400000 | 301.53 |
| 889401600000 | 305.01 |
| 889488000000 | 306.03 |
| 889574400000 | 308.32 |
| 889660800000 | 309.32 |
| 889747200000 | 310.88 |
| 890006400000 | 309.38 |
| 890092800000 | 313.82 |
| 890179200000 | 312.97 |
| 890265600000 | 314.44 |
| 890352000000 | 313.44 |
| 890611200000 | 313.45 |
| 890697600000 | 318.39 |
| 890784000000 | 321.34 |
| 890870400000 | 319.86 |
| 890956800000 | 320.48 |
| 891216000000 | 316.55 |
| 891302400000 | 319.26 |
| 891388800000 | 319.99 |
| 891475200000 | 320.68 |
| 891561600000 | 319.42 |
| 891820800000 | 321.95 |
| 891907200000 | 318.56 |
| 891993600000 | 319.71 |
| 892080000000 | 321.6 |
| 892512000000 | 322.84 |
| 892598400000 | 323.11 |
| 892684800000 | 320.76 |
| 892771200000 | 319.06 |
| 893030400000 | 322.17 |
| 893116800000 | 321.53 |
| 893203200000 | 318.1 |
| 893289600000 | 313.62 |
| 893376000000 | 313.6 |
| 893635200000 | 308.73 |
| 893721600000 | 311.89 |
| 893808000000 | 311.03 |
| 893894400000 | 317.46 |
| 894240000000 | 323.26 |
| 894326400000 | 320.35 |
| 894412800000 | 320.41 |
| 894499200000 | 316.23 |
| 894585600000 | 316.28 |
| 894844800000 | 318.36 |
| 894931200000 | 317.91 |
| 895017600000 | 319.41 |
| 895104000000 | 318.46 |
| 895190400000 | 317.32 |
| 895449600000 | 315.94 |
| 895536000000 | 320.49 |
| 895622400000 | 326.09 |
| 895795200000 | 328.42 |
| 896054400000 | 330.28 |
| 896140800000 | 331.28 |
| 896227200000 | 326.64 |
| 896313600000 | 324.03 |
| 896400000000 | 325.01 |
| 896745600000 | 328.3 |
| 896832000000 | 331.49 |
| 896918400000 | 332.37 |
| 897004800000 | 335.05 |
| 897264000000 | 337.03 |
| 897350400000 | 336.43 |
| 897436800000 | 333.48 |
| 897523200000 | 330.42 |
| 897609600000 | 324.92 |
| 897868800000 | 322.7 |
| 897955200000 | 327.83 |
| 898041600000 | 335.52 |
| 898128000000 | 335.07 |
| 898214400000 | 333.13 |
| 898473600000 | 331.28 |
| 898560000000 | 332.29 |
| 898646400000 | 333.06 |
| 898732800000 | 337.47 |
| 898819200000 | 333.79 |
| 899078400000 | 337.02 |
| 899164800000 | 335.68 |
| 899251200000 | 336.5 |
| 899337600000 | 337.32 |
| 899424000000 | 340.99 |
| 899683200000 | 340.52 |
| 899769600000 | 338.75 |
| 899856000000 | 338.79 |
| 899942400000 | 333.73 |
| 900028800000 | 334.34 |
| 900288000000 | 337.54 |
| 900374400000 | 338.77 |
| 900460800000 | 341.13 |
| 900547200000 | 339.66 |
| 900633600000 | 343.51 |
| 900892800000 | 346.29 |
| 900979200000 | 344.22 |
| 901065600000 | 338.38 |
| 901152000000 | 335.99 |
| 901238400000 | 338 |
| 901497600000 | 333.08 |
| 901584000000 | 330.48 |
| 901670400000 | 331.02 |
| 901756800000 | 330.93 |
| 901843200000 | 329.17 |
| 902102400000 | 325.25 |
| 902188800000 | 323.43 |
| 902275200000 | 320.76 |
| 902361600000 | 321.21 |
| 902448000000 | 322.83 |
| 902707200000 | 319.83 |
| 902793600000 | 311.35 |
| 902880000000 | 316.51 |
| 902966400000 | 314.76 |
| 903052800000 | 313.64 |
| 903312000000 | 313.14 |
| 903398400000 | 323.07 |
| 903484800000 | 324.26 |
| 903571200000 | 324.28 |
| 903657600000 | 315.1 |
| 903916800000 | 318.34 |
| 904003200000 | 322.7 |
| 904089600000 | 315.26 |
| 904176000000 | 312.12 |
| 904262400000 | 318.24 |
| 904521600000 | 321.51 |
| 904608000000 | 328.47 |
| 904694400000 | 336.04 |
| 904780800000 | 335.44 |
| 904867200000 | 332.32 |
| 905126400000 | 333.24 |
| 905212800000 | 336.35 |
| 905299200000 | 336.82 |
| 905385600000 | 332.63 |
| 905472000000 | 330.86 |
| 905731200000 | 337.31 |
| 905817600000 | 338.09 |
| 905904000000 | 340.67 |
| 905990400000 | 330.89 |
| 906076800000 | 326.7 |
| 906336000000 | 319.94 |
| 906422400000 | 326.45 |
| 906508800000 | 328.08 |
| 906595200000 | 327.05 |
| 906681600000 | 328.29 |
| 906940800000 | 333.02 |
| 907027200000 | 334.81 |
| 907113600000 | 329.98 |
| 907200000000 | 325 |
| 907286400000 | 323.36 |
| 907545600000 | 317.38 |
| 907632000000 | 322.94 |
| 907718400000 | 323.78 |
| 907804800000 | 317.27 |
| 907891200000 | 317.35 |
| 908150400000 | 324.36 |
| 908236800000 | 326.32 |
| 908323200000 | 330.76 |
| 908409600000 | 334.99 |
| 908496000000 | 339.71 |
| 908755200000 | 337.37 |
| 908841600000 | 341.86 |
| 908928000000 | 333.04 |
| 909014400000 | 333.71 |
| 909100800000 | 334.38 |
| 909360000000 | 332.99 |
| 909446400000 | 335.81 |
| 909532800000 | 327.29 |
| 909619200000 | 330.14 |
| 909705600000 | 334.7 |
| 909964800000 | 338.66 |
| 910051200000 | 334.17 |
| 910137600000 | 339.13 |
| 910224000000 | 335.64 |
| 910310400000 | 336.66 |
| 910569600000 | 333.75 |
| 910656000000 | 332.31 |
| 910742400000 | 335.55 |
| 910828800000 | 331.43 |
| 910915200000 | 333.7 |
| 911174400000 | 337.3 |
| 911260800000 | 336.75 |
| 911347200000 | 335.7 |
| 911433600000 | 340.26 |
| 911520000000 | 345.03 |
| 911779200000 | 345.77 |
| 911865600000 | 342.99 |
| 911952000000 | 342.78 |
| 912038400000 | 342.14 |
| 912124800000 | 342.08 |
| 912384000000 | 338.83 |
| 912470400000 | 333.75 |
| 912556800000 | 330.6 |
| 912643200000 | 332.73 |
| 912729600000 | 334.55 |
| 912988800000 | 333.8 |
| 913075200000 | 335.66 |
| 913161600000 | 341.03 |
| 913248000000 | 343.34 |
| 913334400000 | 341.59 |
| 913593600000 | 343.33 |
| 913680000000 | 342.92 |
| 913766400000 | 344.31 |
| 913852800000 | 349.72 |
| 913939200000 | 350.82 |
| 914198400000 | 356.9 |
| 914284800000 | 358.2 |
| 914371200000 | 363.4 |
| 914803200000 | 362.75 |
| 914889600000 | 367.87 |
| 914976000000 | 366.37 |
| 915408000000 | 370.62 |
| 915494400000 | 371.59 |
| 915580800000 | 376.32 |
| 915667200000 | 370.21 |
| 915753600000 | 369.01 |
| 916012800000 | 363.81 |
| 916099200000 | 362.73 |
| 916185600000 | 358.02 |
| 916272000000 | 356.02 |
| 916358400000 | 358.7 |
| 916617600000 | 362.02 |
| 916704000000 | 361.02 |
| 916790400000 | 361.26 |
| 916876800000 | 359.37 |
| 916963200000 | 347.93 |
| 917222400000 | 349.43 |
| 917308800000 | 354.24 |
| 917395200000 | 355.61 |
| 917481600000 | 356.22 |
| 917568000000 | 356.19 |
| 917827200000 | 357.66 |
| 917913600000 | 359.73 |
| 918000000000 | 359.31 |
| 918086400000 | 357.6 |
| 918172800000 | 354.28 |
| 918432000000 | 351.5 |
| 918518400000 | 345.13 |
| 918604800000 | 342.7 |
| 918691200000 | 343.16 |
| 918777600000 | 345.45 |
| 919036800000 | 342.23 |
| 919123200000 | 342.44 |
| 919209600000 | 340.3 |
| 919296000000 | 344.52 |
| 919382400000 | 343.4 |
| 919641600000 | 346.22 |
| 919728000000 | 346.63 |
| 919814400000 | 349.1 |
| 919900800000 | 351.22 |
| 919987200000 | 349.47 |
| 920246400000 | 343.8 |
| 920332800000 | 342.79 |
| 920419200000 | 338.78 |
| 920505600000 | 336.78 |
| 920592000000 | 342.19 |
| 920851200000 | 341.69 |
| 920937600000 | 340.75 |
| 921024000000 | 341.94 |
| 921110400000 | 340.08 |
| 921196800000 | 345.51 |
| 921456000000 | 343.67 |
| 921542400000 | 342.72 |
| 921628800000 | 343.71 |
| 921715200000 | 339.3 |
| 921801600000 | 340.97 |
| 922060800000 | 339.98 |
| 922147200000 | 335.39 |
| 922233600000 | 336.68 |
| 922320000000 | 339.99 |
| 922406400000 | 333.66 |
| 922665600000 | 334.65 |
| 922752000000 | 334.57 |
| 922838400000 | 338.86 |
| 922924800000 | 338.23 |
| 923356800000 | 340.96 |
| 923443200000 | 345.8 |
| 923529600000 | 349.62 |
| 923616000000 | 351.61 |
| 923875200000 | 353.31 |
| 923961600000 | 357.6 |
| 924048000000 | 359.89 |
| 924134400000 | 355.76 |
| 924220800000 | 352.86 |
| 924480000000 | 355.71 |
| 924566400000 | 349.49 |
| 924652800000 | 354.11 |
| 924739200000 | 356.44 |
| 924825600000 | 357.07 |
| 925084800000 | 354.11 |
| 925171200000 | 359.57 |
| 925257600000 | 360.26 |
| 925344000000 | 355.04 |
| 925430400000 | 356.65 |
| 925689600000 | 357.69 |
| 925776000000 | 360.67 |
| 925862400000 | 357.9 |
| 925948800000 | 358.98 |
| 926035200000 | 356.78 |
| 926294400000 | 355.3 |
| 926380800000 | 354.48 |
| 926467200000 | 352.9 |
| 926553600000 | 353.8 |
| 926640000000 | 351.25 |
| 926899200000 | 346.81 |
| 926985600000 | 349.72 |
| 927072000000 | 351.96 |
| 927158400000 | 352.67 |
| 927244800000 | 349.35 |
| 927590400000 | 345.49 |
| 927676800000 | 343.22 |
| 927763200000 | 341.31 |
| 927849600000 | 340.91 |
| 928108800000 | 342.8 |
| 928195200000 | 343.57 |
| 928281600000 | 342.9 |
| 928368000000 | 343.73 |
| 928454400000 | 345.01 |
| 928713600000 | 345.53 |
| 928800000000 | 347.46 |
| 928886400000 | 350.55 |
| 928972800000 | 346.85 |
| 929059200000 | 349.85 |
| 929318400000 | 347.73 |
| 929404800000 | 344.04 |
| 929491200000 | 340.27 |
| 929577600000 | 341.93 |
| 929664000000 | 342.86 |
| 929923200000 | 346.18 |
| 930009600000 | 343.96 |
| 930096000000 | 340.5 |
| 930182400000 | 340 |
| 930268800000 | 342.26 |
| 930528000000 | 343.03 |
| 930614400000 | 340.47 |
| 930700800000 | 341.93 |
| 930787200000 | 345.18 |
| 930873600000 | 346.08 |
| 931132800000 | 346.95 |
| 931219200000 | 346.37 |
| 931305600000 | 346.36 |
| 931392000000 | 346.7 |
| 931478400000 | 343.98 |
| 931737600000 | 341.17 |
| 931824000000 | 338.68 |
| 931910400000 | 340.48 |
| 931996800000 | 341.12 |
| 932083200000 | 341.16 |
| 932342400000 | 338.25 |
| 932428800000 | 341.22 |
| 932515200000 | 340.04 |
| 932601600000 | 339.04 |
| 932688000000 | 336.22 |
| 932947200000 | 337.18 |
| 933033600000 | 339.71 |
| 933120000000 | 340.95 |
| 933206400000 | 336.08 |
| 933292800000 | 339.44 |
| 933552000000 | 338.23 |
| 933638400000 | 337.28 |
| 933724800000 | 339.41 |
| 933811200000 | 335.46 |
| 933897600000 | 334.44 |
| 934156800000 | 335.88 |
| 934243200000 | 331.32 |
| 934329600000 | 332.3 |
| 934416000000 | 333.9 |
| 934502400000 | 336.13 |
| 934761600000 | 339.15 |
| 934848000000 | 339.75 |
| 934934400000 | 338.86 |
| 935020800000 | 339.37 |
| 935107200000 | 342.46 |
| 935366400000 | 343.9 |
| 935452800000 | 342.11 |
| 935539200000 | 341.74 |
| 935625600000 | 346.49 |
| 935712000000 | 353.72 |
| 935971200000 | 358.17 |
| 936057600000 | 365.44 |
| 936144000000 | 367.66 |
| 936230400000 | 366.59 |
| 936316800000 | 370.93 |
| 936576000000 | 372.89 |
| 936662400000 | 370.9 |
| 936748800000 | 371.95 |
| 936835200000 | 372.95 |
| 936921600000 | 368.76 |
| 937180800000 | 367.46 |
| 937267200000 | 366.31 |
| 937353600000 | 360.44 |
| 937440000000 | 357.81 |
| 937526400000 | 354.7 |
| 937785600000 | 351.79 |
| 937872000000 | 348.07 |
| 937958400000 | 343.65 |
| 938044800000 | 342.41 |
| 938131200000 | 339.37 |
| 938390400000 | 344.68 |
| 938476800000 | 344.51 |
| 938563200000 | 346.11 |
| 938649600000 | 346.1 |
| 938736000000 | 343.51 |
| 938995200000 | 348.56 |
| 939081600000 | 349.36 |
| 939168000000 | 349.17 |
| 939254400000 | 354.08 |
| 939340800000 | 351.12 |
| 939600000000 | 352.21 |
| 939686400000 | 351.63 |
| 939772800000 | 347.72 |
| 939859200000 | 347.15 |
| 939945600000 | 344.55 |
| 940204800000 | 339.31 |
| 940291200000 | 342.17 |
| 940377600000 | 340.38 |
| 940464000000 | 341.99 |
| 940550400000 | 342.1 |
| 940809600000 | 341.81 |
| 940896000000 | 343.1 |
| 940982400000 | 341.36 |
| 941068800000 | 345.15 |
| 941155200000 | 350.1 |
| 941414400000 | 350.6 |
| 941500800000 | 350.61 |
| 941587200000 | 349.53 |
| 941673600000 | 349.12 |
| 941760000000 | 351.85 |
| 942019200000 | 348.12 |
| 942105600000 | 347.31 |
| 942192000000 | 350.6 |
| 942278400000 | 353.84 |
| 942364800000 | 354.72 |
| 942624000000 | 357.23 |
| 942710400000 | 357.91 |
| 942796800000 | 357.17 |
| 942883200000 | 353.43 |
| 942969600000 | 344.59 |
| 943228800000 | 344.64 |
| 943315200000 | 343.27 |
| 943401600000 | 341.54 |
| 943488000000 | 347.52 |
| 943574400000 | 348.2 |
| 943833600000 | 344.67 |
| 943920000000 | 341.42 |
| 944006400000 | 345.87 |
| 944092800000 | 344.1 |
| 944179200000 | 346.95 |
| 944438400000 | 351.92 |
| 944524800000 | 352.72 |
| 944611200000 | 354.45 |
| 944697600000 | 351.33 |
| 944784000000 | 350.19 |
| 945043200000 | 347.22 |
| 945129600000 | 348.52 |
| 945216000000 | 344.77 |
| 945302400000 | 345.49 |
| 945388800000 | 343.9 |
| 945648000000 | 344.51 |
| 945734400000 | 348.09 |
| 945820800000 | 353.33 |
| 945907200000 | 360.53 |
| 945993600000 | 366.97 |
| 946252800000 | 369.22 |
| 946339200000 | 368.67 |
| 946425600000 | 368.17 |
| 946512000000 | 373.65 |
| 946857600000 | 377.4 |
| 946944000000 | 366.54 |
| 947030400000 | 359.71 |
| 947116800000 | 357.97 |
| 947203200000 | 365.03 |
| 947462400000 | 362.19 |
| 947548800000 | 359.32 |
| 947635200000 | 355.42 |
| 947721600000 | 352.31 |
| 947808000000 | 351.41 |
| 948067200000 | 352.36 |
| 948153600000 | 346.48 |
| 948240000000 | 343.03 |
| 948326400000 | 344.88 |
| 948412800000 | 343.21 |
| 948672000000 | 341.61 |
| 948758400000 | 336.79 |
| 948844800000 | 338.39 |
| 948931200000 | 330.34 |
| 949017600000 | 321.57 |
| 949276800000 | 316.5 |
| 949363200000 | 317.01 |
| 949449600000 | 318.66 |
| 949536000000 | 324.81 |
| 949622400000 | 320.64 |
| 949881600000 | 313.29 |
| 949968000000 | 312.24 |
| 950054400000 | 305.97 |
| 950140800000 | 301.44 |
| 950227200000 | 303.79 |
| 950486400000 | 305.02 |
| 950572800000 | 301.09 |
| 950659200000 | 301.6 |
| 950745600000 | 305.21 |
| 950832000000 | 298.44 |
| 951091200000 | 297.31 |
| 951177600000 | 298.31 |
| 951264000000 | 297.91 |
| 951350400000 | 299.85 |
| 951436800000 | 302.95 |
| 951696000000 | 298.84 |
| 951782400000 | 303.2 |
| 951868800000 | 310.69 |
| 951955200000 | 310.24 |
| 952041600000 | 309.94 |
| 952300800000 | 307.19 |
| 952387200000 | 301.01 |
| 952473600000 | 295.85 |
| 952560000000 | 299.38 |
| 952646400000 | 299.16 |
| 952905600000 | 295.67 |
| 952992000000 | 299.21 |
| 953078400000 | 300.83 |
| 953164800000 | 309.8 |
| 953251200000 | 308.72 |
| 953510400000 | 305.34 |
| 953596800000 | 306.23 |
| 953683200000 | 307.41 |
| 953769600000 | 300.06 |
| 953856000000 | 305.36 |
| 954115200000 | 306.09 |
| 954201600000 | 307.63 |
| 954288000000 | 297.13 |
| 954374400000 | 293.02 |
| 954460800000 | 291.89 |
| 954720000000 | 288.12 |
| 954806400000 | 290.51 |
| 954892800000 | 287.2 |
| 954979200000 | 288.66 |
| 955065600000 | 293.99 |
| 955324800000 | 292.5 |
| 955411200000 | 290.88 |
| 955497600000 | 290.94 |
| 955584000000 | 291.06 |
| 955670400000 | 287.06 |
| 955929600000 | 281.37 |
| 956016000000 | 282.97 |
| 956102400000 | 281.13 |
| 956188800000 | 287.04 |
| 956620800000 | 285.05 |
| 956707200000 | 285.18 |
| 956793600000 | 278.4 |
| 956880000000 | 280.97 |
| 957225600000 | 283.32 |
| 957312000000 | 273.58 |
| 957398400000 | 273.47 |
| 957484800000 | 275.27 |
| 957744000000 | 274.76 |
| 957830400000 | 275.71 |
| 957916800000 | 273.42 |
| 958003200000 | 276.47 |
| 958089600000 | 282.77 |
| 958348800000 | 283.25 |
| 958435200000 | 282.63 |
| 958521600000 | 273.81 |
| 958608000000 | 277.05 |
| 958694400000 | 273.22 |
| 958953600000 | 274.97 |
| 959040000000 | 277.23 |
| 959126400000 | 277.61 |
| 959212800000 | 276.38 |
| 959299200000 | 278.97 |
| 959558400000 | 280.98 |
| 959644800000 | 288.5 |
| 959731200000 | 288.54 |
| 959817600000 | 286.48 |
| 959904000000 | 295.35 |
| 960163200000 | 296.21 |
| 960249600000 | 299.05 |
| 960336000000 | 298 |
| 960422400000 | 294.88 |
| 960508800000 | 294.75 |
| 960768000000 | 293.66 |
| 960854400000 | 294.3 |
| 960940800000 | 293.6 |
| 961027200000 | 292.62 |
| 961113600000 | 294.15 |
| 961372800000 | 292.63 |
| 961459200000 | 290.68 |
| 961545600000 | 282.93 |
| 961632000000 | 280.29 |
| 961718400000 | 280.32 |
| 961977600000 | 279.49 |
| 962064000000 | 280.18 |
| 962150400000 | 281.48 |
| 962236800000 | 279.76 |
| 962323200000 | 280.83 |
| 962582400000 | 284.37 |
| 962668800000 | 285.34 |
| 962755200000 | 285.84 |
| 962841600000 | 283.86 |
| 962928000000 | 284.81 |
| 963187200000 | 283.27 |
| 963273600000 | 281.19 |
| 963360000000 | 283.06 |
| 963446400000 | 279.72 |
| 963532800000 | 283.32 |
| 963792000000 | 286.86 |
| 963878400000 | 285.37 |
| 963964800000 | 281.07 |
| 964051200000 | 285.85 |
| 964137600000 | 284.61 |
| 964396800000 | 282.39 |
| 964483200000 | 282.61 |
| 964569600000 | 283.97 |
| 964656000000 | 280.69 |
| 964742400000 | 277.49 |
| 965001600000 | 280.4 |
| 965088000000 | 279.73 |
| 965174400000 | 277.81 |
| 965260800000 | 270.03 |
| 965347200000 | 274.2 |
| 965606400000 | 278.9 |
| 965692800000 | 274.65 |
| 965779200000 | 271.3 |
| 965865600000 | 272.74 |
| 965952000000 | 272.03 |
| 966211200000 | 273.4 |
| 966297600000 | 275.72 |
| 966384000000 | 277.98 |
| 966470400000 | 275.71 |
| 966556800000 | 271.96 |
| 966816000000 | 272.24 |
| 966902400000 | 268.57 |
| 966988800000 | 269.39 |
| 967075200000 | 268.35 |
| 967161600000 | 268.48 |
| 967420800000 | 269.88 |
| 967507200000 | 267.6 |
| 967593600000 | 265.55 |
| 967680000000 | 270.69 |
| 967766400000 | 278.15 |
| 968025600000 | 279.69 |
| 968112000000 | 274.75 |
| 968198400000 | 270.17 |
| 968284800000 | 269.99 |
| 968371200000 | 264.61 |
| 968630400000 | 260.63 |
| 968716800000 | 259.69 |
| 968803200000 | 260.31 |
| 968889600000 | 261.67 |
| 968976000000 | 257 |
| 969235200000 | 256.21 |
| 969321600000 | 258.44 |
| 969408000000 | 256.47 |
| 969494400000 | 258.25 |
| 969580800000 | 265.61 |
| 969840000000 | 268.17 |
| 969926400000 | 269.31 |
| 970012800000 | 271.66 |
| 970099200000 | 270.99 |
| 970185600000 | 271.19 |
| 970444800000 | 268.91 |
| 970531200000 | 264.79 |
| 970617600000 | 263.19 |
| 970704000000 | 264.15 |
| 970790400000 | 262.66 |
| 971049600000 | 261.2 |
| 971136000000 | 261.91 |
| 971222400000 | 258.22 |
| 971308800000 | 256.24 |
| 971395200000 | 253.94 |
| 971654400000 | 255.64 |
| 971740800000 | 253.8 |
| 971827200000 | 252.8 |
| 971913600000 | 254.44 |
| 972000000000 | 256.54 |
| 972259200000 | 255.14 |
| 972345600000 | 254.18 |
| 972432000000 | 252.83 |
| 972518400000 | 254.13 |
| 972604800000 | 258.42 |
| 972864000000 | 260.86 |
| 972950400000 | 263.69 |
| 973036800000 | 267.37 |
| 973123200000 | 268.66 |
| 973209600000 | 271.1 |
| 973468800000 | 266.88 |
| 973555200000 | 267.14 |
| 973641600000 | 263.77 |
| 973728000000 | 266.36 |
| 973814400000 | 265.82 |
| 974073600000 | 260.93 |
| 974160000000 | 263.75 |
| 974246400000 | 263.37 |
| 974332800000 | 261.71 |
| 974419200000 | 259.73 |
| 974678400000 | 255.75 |
| 974764800000 | 257.6 |
| 974851200000 | 254.27 |
| 974937600000 | 252.36 |
| 975024000000 | 255.23 |
| 975283200000 | 258.81 |
| 975369600000 | 258.93 |
| 975456000000 | 261.36 |
| 975542400000 | 263.6 |
| 975628800000 | 263.09 |
| 975888000000 | 262.42 |
| 975974400000 | 261.79 |
| 976060800000 | 258.86 |
| 976147200000 | 260.36 |
| 976233600000 | 257.66 |
| 976492800000 | 257.39 |
| 976579200000 | 256.54 |
| 976665600000 | 256.49 |
| 976752000000 | 259.46 |
| 976838400000 | 257.92 |
| 977097600000 | 259.98 |
| 977184000000 | 258.82 |
| 977270400000 | 259.77 |
| 977356800000 | 260.1 |
| 977443200000 | 263.76 |
| 977875200000 | 268.8 |
| 977961600000 | 269.21 |
| 978048000000 | 270.51 |
| 978393600000 | 273.45 |
| 978480000000 | 270.64 |
| 978566400000 | 273.86 |
| 978652800000 | 273 |
| 978912000000 | 272.38 |
| 978998400000 | 267.42 |
| 979084800000 | 270.58 |
| 979171200000 | 271.07 |
| 979257600000 | 266.32 |
| 979516800000 | 262.74 |
| 979603200000 | 257.8 |
| 979689600000 | 260.15 |
| 979776000000 | 261.76 |
| 979862400000 | 260.28 |
| 980121600000 | 262.13 |
| 980208000000 | 262.31 |
| 980294400000 | 260.21 |
| 980380800000 | 263.52 |
| 980467200000 | 265.38 |
| 980726400000 | 265.06 |
| 980812800000 | 268.83 |
| 980899200000 | 269.95 |
| 980985600000 | 274.5 |
| 981072000000 | 273.5 |
| 981331200000 | 275.57 |
| 981417600000 | 272.58 |
| 981504000000 | 274.4 |
| 981590400000 | 270.58 |
| 981676800000 | 269.97 |
| 981936000000 | 274.66 |
| 982022400000 | 273.01 |
| 982108800000 | 273.13 |
| 982195200000 | 270.74 |
| 982281600000 | 269.85 |
| 982540800000 | 271.33 |
| 982627200000 | 267.44 |
| 982713600000 | 268.42 |
| 982800000000 | 268.03 |
| 982886400000 | 269.95 |
| 983145600000 | 266.94 |
| 983232000000 | 266.86 |
| 983318400000 | 269.02 |
| 983404800000 | 268.33 |
| 983491200000 | 268.8 |
| 983750400000 | 268.43 |
| 983836800000 | 269.08 |
| 983923200000 | 268.01 |
| 984009600000 | 265.22 |
| 984096000000 | 263.96 |
| 984355200000 | 261.17 |
| 984441600000 | 255.88 |
| 984528000000 | 250.16 |
| 984614400000 | 248.86 |
| 984700800000 | 245.72 |
| 984960000000 | 244.41 |
| 985046400000 | 248.44 |
| 985132800000 | 244.02 |
| 985219200000 | 238.66 |
| 985305600000 | 241.76 |
| 985564800000 | 249.3 |
| 985651200000 | 251.68 |
| 985737600000 | 249.22 |
| 985824000000 | 249.12 |
| 985910400000 | 249.34 |
| 986169600000 | 248.74 |
| 986256000000 | 249.09 |
| 986342400000 | 249.74 |
| 986428800000 | 251.06 |
| 986515200000 | 252.73 |
| 986774400000 | 255.6 |
| 986860800000 | 253.42 |
| 986947200000 | 254.21 |
| 987033600000 | 254.45 |
| 987465600000 | 253.19 |
| 987552000000 | 257.45 |
| 987638400000 | 257.13 |
| 987724800000 | 257.8 |
| 987984000000 | 255.63 |
| 988070400000 | 255.53 |
| 988156800000 | 254.81 |
| 988243200000 | 258.4 |
| 988329600000 | 259.06 |
| 988588800000 | 256.89 |
| 988761600000 | 257.48 |
| 988848000000 | 254.92 |
| 988934400000 | 257.35 |
| 989193600000 | 256.33 |
| 989280000000 | 255.9 |
| 989366400000 | 256.61 |
| 989452800000 | 258.99 |
| 989539200000 | 257.28 |
| 989798400000 | 253.17 |
| 989884800000 | 255.47 |
| 989971200000 | 257.62 |
| 990057600000 | 259.04 |
| 990144000000 | 260.88 |
| 990403200000 | 260.63 |
| 990489600000 | 257.69 |
| 990576000000 | 256.45 |
| 990662400000 | 256.87 |
| 990748800000 | 256.67 |
| 991008000000 | 257.16 |
| 991094400000 | 257.52 |
| 991180800000 | 257.08 |
| 991267200000 | 254.18 |
| 991353600000 | 253.76 |
| 991612800000 | 254.2 |
| 991699200000 | 256.62 |
| 991785600000 | 254.21 |
| 991872000000 | 253.9 |
| 991958400000 | 252.83 |
| 992217600000 | 250.33 |
| 992304000000 | 250.58 |
| 992390400000 | 252.67 |
| 992476800000 | 252.99 |
| 992563200000 | 248.93 |
| 992822400000 | 246.47 |
| 992908800000 | 245.86 |
| 992995200000 | 245.93 |
| 993081600000 | 247.93 |
| 993168000000 | 249.75 |
| 993427200000 | 251.83 |
| 993513600000 | 251.8 |
| 993600000000 | 253.77 |
| 993686400000 | 251.75 |
| 993772800000 | 252.35 |
| 994032000000 | 252.99 |
| 994118400000 | 251.23 |
| 994204800000 | 249.71 |
| 994291200000 | 246.99 |
| 994377600000 | 248.95 |
| 994636800000 | 247.34 |
| 994723200000 | 247.98 |
| 994809600000 | 249.23 |
| 994896000000 | 248.85 |
| 994982400000 | 247.52 |
| 995241600000 | 246.63 |
| 995328000000 | 247.75 |
| 995414400000 | 251.63 |
| 995500800000 | 253.67 |
| 995587200000 | 252.1 |
| 995846400000 | 252.31 |
| 995932800000 | 251.11 |
| 996019200000 | 248.12 |
| 996105600000 | 246.64 |
| 996192000000 | 248.65 |
| 996451200000 | 249.79 |
| 996537600000 | 252.12 |
| 996624000000 | 254.52 |
| 996710400000 | 253.92 |
| 996796800000 | 253.89 |
| 997056000000 | 253.45 |
| 997142400000 | 251.33 |
| 997228800000 | 250.52 |
| 997315200000 | 250.92 |
| 997401600000 | 251.42 |
| 997660800000 | 252.93 |
| 997747200000 | 255.35 |
| 997833600000 | 256.58 |
| 997920000000 | 255.51 |
| 998006400000 | 254.18 |
| 998265600000 | 253.93 |
| 998352000000 | 256.48 |
| 998438400000 | 256.67 |
| 998524800000 | 257.62 |
| 998611200000 | 258.71 |
| 998870400000 | 258.68 |
| 998956800000 | 257.01 |
| 999043200000 | 256.7 |
| 999129600000 | 255.71 |
| 999216000000 | 253.85 |
| 999475200000 | 251.22 |
| 999561600000 | 247.69 |
| 999648000000 | 245.16 |
| 999734400000 | 242.27 |
| 999820800000 | 241.09 |
| 1000080000000 | 236.68 |
| 1000166400000 | 225.2 |
| 1000252800000 | 226.9 |
| 1000339200000 | 229.61 |
| 1000425600000 | 224.87 |
| 1000684800000 | 226.04 |
| 1000771200000 | 222.45 |
| 1000857600000 | 223.39 |
| 1000944000000 | 215.86 |
| 1001030400000 | 210.4 |
| 1001289600000 | 218.2 |
| 1001376000000 | 221.45 |
| 1001462400000 | 224.84 |
| 1001548800000 | 225.67 |
| 1001635200000 | 231.19 |
| 1001894400000 | 231.33 |
| 1001980800000 | 232.35 |
| 1002067200000 | 235.25 |
| 1002153600000 | 241.26 |
| 1002240000000 | 240.23 |
| 1002499200000 | 237.53 |
| 1002585600000 | 236.86 |
| 1002672000000 | 238.49 |
| 1002758400000 | 237.65 |
| 1002844800000 | 241.98 |
| 1003104000000 | 236.09 |
| 1003190400000 | 236.78 |
| 1003276800000 | 239.24 |
| 1003363200000 | 237.67 |
| 1003449600000 | 234.5 |
| 1003708800000 | 234.27 |
| 1003795200000 | 235.1 |
| 1003881600000 | 236.2 |
| 1003968000000 | 234.82 |
| 1004054400000 | 237.59 |
| 1004313600000 | 236.05 |
| 1004400000000 | 233.42 |
| 1004486400000 | 234.87 |
| 1004572800000 | 235.71 |
| 1004659200000 | 236.15 |
| 1004918400000 | 238.57 |
| 1005004800000 | 240 |
| 1005091200000 | 241.03 |
| 1005177600000 | 243.16 |
| 1005264000000 | 241.81 |
| 1005523200000 | 237.54 |
| 1005609600000 | 240.46 |
| 1005696000000 | 241.5 |
| 1005782400000 | 241.28 |
| 1005868800000 | 242.79 |
| 1006128000000 | 244.67 |
| 1006214400000 | 243.7 |
| 1006300800000 | 244.48 |
| 1006387200000 | 244.09 |
| 1006473600000 | 244.12 |
| 1006732800000 | 246.74 |
| 1006819200000 | 244.37 |
| 1006905600000 | 244.14 |
| 1006992000000 | 246.18 |
| 1007078400000 | 248.18 |
| 1007337600000 | 247.36 |
| 1007424000000 | 249.58 |
| 1007510400000 | 251.51 |
| 1007596800000 | 255.8 |
| 1007683200000 | 252.94 |
| 1007942400000 | 249.09 |
| 1008028800000 | 248.78 |
| 1008115200000 | 247.67 |
| 1008201600000 | 245.47 |
| 1008288000000 | 245.51 |
| 1008547200000 | 249.15 |
| 1008633600000 | 248.76 |
| 1008720000000 | 246.93 |
| 1008806400000 | 245.91 |
| 1008892800000 | 247.71 |
| 1009152000000 | 248.14 |
| 1009411200000 | 251.52 |
| 1009497600000 | 251.85 |
| 1009929600000 | 254.96 |
| 1010016000000 | 256.18 |
| 1010102400000 | 256.68 |
| 1010361600000 | 253.37 |
| 1010448000000 | 249.56 |
| 1010534400000 | 246.21 |
| 1010620800000 | 246.26 |
| 1010707200000 | 249.49 |
| 1010966400000 | 246.76 |
| 1011052800000 | 246.08 |
| 1011139200000 | 243.69 |
| 1011225600000 | 244.55 |
| 1011312000000 | 243.63 |
| 1011571200000 | 243.42 |
| 1011657600000 | 243.78 |
| 1011744000000 | 241.96 |
| 1011830400000 | 242.99 |
| 1011916800000 | 238.55 |
| 1012176000000 | 239.49 |
| 1012262400000 | 237.86 |
| 1012348800000 | 236.79 |
| 1012435200000 | 239.61 |
| 1012521600000 | 240.38 |
| 1012780800000 | 240.91 |
| 1012867200000 | 238 |
| 1012953600000 | 236.44 |
| 1013040000000 | 237.47 |
| 1013126400000 | 237.05 |
| 1013385600000 | 241.29 |
| 1013472000000 | 241.56 |
| 1013558400000 | 240.72 |
| 1013644800000 | 243.74 |
| 1013731200000 | 242.98 |
| 1013990400000 | 240.41 |
| 1014076800000 | 238.74 |
| 1014163200000 | 236.78 |
| 1014249600000 | 237.29 |
| 1014336000000 | 237.65 |
| 1014595200000 | 236.66 |
| 1014681600000 | 234.87 |
| 1014768000000 | 236.75 |
| 1014854400000 | 238.13 |
| 1014940800000 | 241.49 |
| 1015200000000 | 245.07 |
| 1015286400000 | 244.76 |
| 1015372800000 | 243.68 |
| 1015459200000 | 244.6 |
| 1015545600000 | 241.49 |
| 1015804800000 | 242.26 |
| 1015891200000 | 240.15 |
| 1015977600000 | 239.86 |
| 1016064000000 | 241.27 |
| 1016150400000 | 244.2 |
| 1016409600000 | 247.04 |
| 1016496000000 | 245.17 |
| 1016582400000 | 246.71 |
| 1016668800000 | 247.67 |
| 1016755200000 | 249.88 |
| 1017014400000 | 249.64 |
| 1017100800000 | 251.35 |
| 1017187200000 | 250.62 |
| 1017273600000 | 251.37 |
| 1017705600000 | 253.79 |
| 1017792000000 | 253.43 |
| 1017878400000 | 250.86 |
| 1017964800000 | 249.65 |
| 1018224000000 | 247.86 |
| 1018310400000 | 249.38 |
| 1018396800000 | 253.09 |
| 1018483200000 | 252.08 |
| 1018569600000 | 252.27 |
| 1018828800000 | 252.51 |
| 1018915200000 | 253.56 |
| 1019001600000 | 253.41 |
| 1019088000000 | 253.31 |
| 1019174400000 | 254.73 |
| 1019433600000 | 254.28 |
| 1019520000000 | 254.04 |
| 1019606400000 | 253.22 |
| 1019692800000 | 252.67 |
| 1019779200000 | 253.11 |
| 1020038400000 | 251.67 |
| 1020124800000 | 252.78 |
| 1020297600000 | 252.15 |
| 1020384000000 | 255.13 |
| 1020643200000 | 254.67 |
| 1020729600000 | 250.96 |
| 1020816000000 | 252.4 |
| 1020902400000 | 251.69 |
| 1020988800000 | 251.9 |
| 1021248000000 | 253.87 |
| 1021334400000 | 254.16 |
| 1021420800000 | 254.68 |
| 1021507200000 | 253.53 |
| 1021593600000 | 253.87 |
| 1021852800000 | 253.44 |
| 1021939200000 | 252.58 |
| 1022025600000 | 250.45 |
| 1022112000000 | 250.81 |
| 1022198400000 | 251.06 |
| 1022457600000 | 251.48 |
| 1022544000000 | 251.79 |
| 1022630400000 | 253.19 |
| 1022716800000 | 252.7 |
| 1022803200000 | 252.29 |
| 1023062400000 | 253.06 |
| 1023148800000 | 250.82 |
| 1023235200000 | 249.13 |
| 1023321600000 | 252.75 |
| 1023408000000 | 251.32 |
| 1023667200000 | 250.18 |
| 1023753600000 | 254.91 |
| 1023840000000 | 251.42 |
| 1023926400000 | 251 |
| 1024012800000 | 242.17 |
| 1024272000000 | 247.98 |
| 1024358400000 | 250.25 |
| 1024444800000 | 249.03 |
| 1024531200000 | 245.78 |
| 1024617600000 | 243.71 |
| 1024876800000 | 239.7 |
| 1024963200000 | 243.7 |
| 1025049600000 | 244.62 |
| 1025136000000 | 245.58 |
| 1025222400000 | 251.69 |
| 1025481600000 | 253.64 |
| 1025568000000 | 245.2 |
| 1025654400000 | 236.56 |
| 1025740800000 | 240.22 |
| 1025827200000 | 245.17 |
| 1026086400000 | 247.02 |
| 1026172800000 | 244.53 |
| 1026259200000 | 236.93 |
| 1026345600000 | 227.34 |
| 1026432000000 | 226.78 |
| 1026691200000 | 219.95 |
| 1026777600000 | 217.35 |
| 1026864000000 | 224.25 |
| 1026950400000 | 228.88 |
| 1027036800000 | 223.29 |
| 1027296000000 | 211.84 |
| 1027382400000 | 204.95 |
| 1027468800000 | 200.28 |
| 1027555200000 | 212.19 |
| 1027641600000 | 207.14 |
| 1027900800000 | 215.9 |
| 1027987200000 | 217.56 |
| 1028073600000 | 217.81 |
| 1028160000000 | 209.11 |
| 1028246400000 | 212.52 |
| 1028505600000 | 201.64 |
| 1028592000000 | 205.13 |
| 1028678400000 | 205.39 |
| 1028764800000 | 208.41 |
| 1028851200000 | 211.48 |
| 1029110400000 | 209.89 |
| 1029196800000 | 212.73 |
| 1029283200000 | 210.53 |
| 1029369600000 | 218.84 |
| 1029456000000 | 219.67 |
| 1029715200000 | 221.97 |
| 1029801600000 | 219.29 |
| 1029888000000 | 221.36 |
| 1029974400000 | 223.52 |
| 1030060800000 | 221.33 |
| 1030320000000 | 219.08 |
| 1030406400000 | 224.34 |
| 1030492800000 | 217.28 |
| 1030579200000 | 215.51 |
| 1030665600000 | 218.13 |
| 1030924800000 | 215.86 |
| 1031011200000 | 212.35 |
| 1031097600000 | 214.76 |
| 1031184000000 | 213.5 |
| 1031270400000 | 217.19 |
| 1031529600000 | 215.21 |
| 1031616000000 | 221.16 |
| 1031702400000 | 222.95 |
| 1031788800000 | 219.58 |
| 1031875200000 | 216.34 |
| 1032134400000 | 216.73 |
| 1032220800000 | 214.62 |
| 1032307200000 | 209.8 |
| 1032393600000 | 209.04 |
| 1032480000000 | 207.55 |
| 1032739200000 | 199.61 |
| 1032825600000 | 196.2 |
| 1032912000000 | 198.87 |
| 1032998400000 | 205.02 |
| 1033084800000 | 205.36 |
| 1033344000000 | 200.16 |
| 1033430400000 | 199.57 |
| 1033516800000 | 202.42 |
| 1033603200000 | 196.92 |
| 1033689600000 | 195.74 |
| 1033948800000 | 192.16 |
| 1034035200000 | 187.73 |
| 1034121600000 | 191.79 |
| 1034208000000 | 193.58 |
| 1034294400000 | 204.2 |
| 1034553600000 | 200.41 |
| 1034640000000 | 208.62 |
| 1034726400000 | 208.44 |
| 1034812800000 | 211.13 |
| 1034899200000 | 211.18 |
| 1035158400000 | 212.41 |
| 1035244800000 | 213.01 |
| 1035331200000 | 207.55 |
| 1035417600000 | 211.06 |
| 1035504000000 | 209.24 |
| 1035763200000 | 213.06 |
| 1035849600000 | 208.06 |
| 1035936000000 | 209.87 |
| 1036022400000 | 215.73 |
| 1036108800000 | 215.48 |
| 1036368000000 | 221.03 |
| 1036454400000 | 220.63 |
| 1036540800000 | 217.93 |
| 1036627200000 | 217.83 |
| 1036713600000 | 216.27 |
| 1036972800000 | 215.14 |
| 1037059200000 | 218.48 |
| 1037145600000 | 216.18 |
| 1037232000000 | 218.78 |
| 1037318400000 | 219.55 |
| 1037577600000 | 220.68 |
| 1037664000000 | 217.89 |
| 1037750400000 | 216.08 |
| 1037836800000 | 221.38 |
| 1037923200000 | 219.91 |
| 1038182400000 | 216.46 |
| 1038268800000 | 213.28 |
| 1038355200000 | 217.46 |
| 1038441600000 | 216.62 |
| 1038528000000 | 217.29 |
| 1038787200000 | 216.73 |
| 1038873600000 | 212.95 |
| 1038960000000 | 213.63 |
| 1039046400000 | 211.84 |
| 1039132800000 | 210.61 |
| 1039392000000 | 207.59 |
| 1039478400000 | 207.15 |
| 1039564800000 | 211.12 |
| 1039651200000 | 210.39 |
| 1039737600000 | 208.08 |
| 1039996800000 | 212.2 |
| 1040083200000 | 207.07 |
| 1040169600000 | 204.28 |
| 1040256000000 | 205.5 |
| 1040342400000 | 206.04 |
| 1040601600000 | 207.35 |
| 1040947200000 | 204.88 |
| 1041206400000 | 209.51 |
| 1041465600000 | 215.08 |
| 1041552000000 | 213.17 |
| 1041811200000 | 215.08 |
| 1041897600000 | 214.01 |
| 1041984000000 | 209.42 |
| 1042070400000 | 210.71 |
| 1042156800000 | 211.21 |
| 1042416000000 | 209.64 |
| 1042502400000 | 208.01 |
| 1042588800000 | 202.04 |
| 1042675200000 | 205.05 |
| 1042761600000 | 203.96 |
| 1043020800000 | 204.38 |
| 1043107200000 | 202.94 |
| 1043193600000 | 199.46 |
| 1043280000000 | 198.53 |
| 1043366400000 | 199.34 |
| 1043625600000 | 191.7 |
| 1043712000000 | 193.5 |
| 1043798400000 | 194.95 |
| 1043884800000 | 200.64 |
| 1043971200000 | 199.34 |
| 1044230400000 | 202.9 |
| 1044316800000 | 198.08 |
| 1044403200000 | 201.85 |
| 1044489600000 | 201.45 |
| 1044576000000 | 199.31 |
| 1044835200000 | 197.22 |
| 1044921600000 | 199.41 |
| 1045008000000 | 194.08 |
| 1045094400000 | 194.13 |
| 1045180800000 | 194.97 |
| 1045440000000 | 197.18 |
| 1045526400000 | 197.98 |
| 1045612800000 | 195.57 |
| 1045699200000 | 195.3 |
| 1045785600000 | 195.38 |
| 1046044800000 | 187.21 |
| 1046131200000 | 181.11 |
| 1046217600000 | 180.02 |
| 1046304000000 | 181.75 |
| 1046390400000 | 183.61 |
| 1046649600000 | 185.62 |
| 1046736000000 | 182.75 |
| 1046822400000 | 182.37 |
| 1046908800000 | 181.3 |
| 1046995200000 | 176.78 |
| 1047254400000 | 173.48 |
| 1047340800000 | 175.78 |
| 1047427200000 | 171.56 |
| 1047513600000 | 177.75 |
| 1047600000000 | 182.12 |
| 1047859200000 | 184.48 |
| 1047945600000 | 186.11 |
| 1048032000000 | 187.55 |
| 1048118400000 | 187.57 |
| 1048204800000 | 189.41 |
| 1048464000000 | 185.6 |
| 1048550400000 | 186.43 |
| 1048636800000 | 188.12 |
| 1048723200000 | 184.03 |
| 1048809600000 | 186.94 |
| 1049068800000 | 182.5 |
| 1049155200000 | 182.11 |
| 1049241600000 | 184.93 |
| 1049328000000 | 186.18 |
| 1049414400000 | 187.94 |
| 1049673600000 | 190.56 |
| 1049760000000 | 188.9 |
| 1049846400000 | 189.78 |
| 1049932800000 | 188.36 |
| 1050019200000 | 189.84 |
| 1050278400000 | 191.2 |
| 1050364800000 | 195.04 |
| 1050451200000 | 194.63 |
| 1050537600000 | 195.9 |
| 1050969600000 | 198.97 |
| 1051056000000 | 202.66 |
| 1051142400000 | 201.42 |
| 1051228800000 | 200.23 |
| 1051488000000 | 203.25 |
| 1051574400000 | 203.7 |
| 1051660800000 | 208.25 |
| 1051747200000 | 207.7 |
| 1051833600000 | 210.91 |
| 1052092800000 | 212.84 |
| 1052179200000 | 217.76 |
| 1052265600000 | 214.84 |
| 1052352000000 | 212.59 |
| 1052438400000 | 214.71 |
| 1052697600000 | 219.36 |
| 1052784000000 | 219.73 |
| 1052870400000 | 220.4 |
| 1052956800000 | 222.04 |
| 1053043200000 | 227 |
| 1053302400000 | 221.91 |
| 1053388800000 | 225.01 |
| 1053475200000 | 222.52 |
| 1053561600000 | 224.72 |
| 1053648000000 | 224.13 |
| 1053907200000 | 223.53 |
| 1053993600000 | 225.18 |
| 1054080000000 | 229.08 |
| 1054166400000 | 231.76 |
| 1054252800000 | 228.49 |
| 1054512000000 | 231.62 |
| 1054598400000 | 229.23 |
| 1054684800000 | 230.65 |
| 1054771200000 | 233.36 |
| 1054857600000 | 235.99 |
| 1055116800000 | 233.73 |
| 1055203200000 | 233.71 |
| 1055289600000 | 239.34 |
| 1055376000000 | 240.41 |
| 1055462400000 | 240.74 |
| 1055721600000 | 243.9 |
| 1055808000000 | 247.86 |
| 1055894400000 | 244.88 |
| 1055980800000 | 241.68 |
| 1056067200000 | 241.18 |
| 1056326400000 | 237.96 |
| 1056412800000 | 235.27 |
| 1056499200000 | 240.91 |
| 1056585600000 | 239.92 |
| 1056672000000 | 240.45 |
| 1056931200000 | 241.75 |
| 1057017600000 | 240.02 |
| 1057104000000 | 242.92 |
| 1057190400000 | 244.3 |
| 1057276800000 | 242.29 |
| 1057536000000 | 242.22 |
| 1057622400000 | 242.25 |
| 1057708800000 | 240.93 |
| 1057795200000 | 240.07 |
| 1057881600000 | 241.19 |
| 1058140800000 | 243.98 |
| 1058227200000 | 239.13 |
| 1058313600000 | 236.49 |
| 1058400000000 | 234.53 |
| 1058486400000 | 237.31 |
| 1058745600000 | 236.94 |
| 1058832000000 | 238.43 |
| 1058918400000 | 240.67 |
| 1059004800000 | 244.5 |
| 1059091200000 | 243.12 |
| 1059350400000 | 244.22 |
| 1059436800000 | 242.3 |
| 1059523200000 | 241.44 |
| 1059609600000 | 239.63 |
| 1059696000000 | 237.4 |
| 1059955200000 | 238.1 |
| 1060041600000 | 239.04 |
| 1060128000000 | 237.6 |
| 1060214400000 | 239.13 |
| 1060300800000 | 239.92 |
| 1060560000000 | 241.45 |
| 1060646400000 | 241.55 |
| 1060732800000 | 242.66 |
| 1060819200000 | 242.42 |
| 1060905600000 | 242.23 |
| 1061164800000 | 241.38 |
| 1061251200000 | 242.08 |
| 1061337600000 | 242.44 |
| 1061424000000 | 241.06 |
| 1061510400000 | 241.53 |
| 1061769600000 | 240.36 |
| 1061856000000 | 239.09 |
| 1061942400000 | 240.25 |
| 1062028800000 | 242.8 |
| 1062115200000 | 242.89 |
| 1062374400000 | 244.3 |
| 1062460800000 | 242.8 |
| 1062547200000 | 245.88 |
| 1062633600000 | 246.02 |
| 1062720000000 | 249.39 |
| 1062979200000 | 250.59 |
| 1063065600000 | 250.58 |
| 1063152000000 | 249.23 |
| 1063238400000 | 249.13 |
| 1063324800000 | 251.95 |
| 1063584000000 | 254.15 |
| 1063670400000 | 256.79 |
| 1063756800000 | 258.56 |
| 1063843200000 | 260.73 |
| 1063929600000 | 261.16 |
| 1064188800000 | 260.43 |
| 1064275200000 | 260.38 |
| 1064361600000 | 260.86 |
| 1064448000000 | 258.2 |
| 1064534400000 | 257.92 |
| 1064793600000 | 258.2 |
| 1064880000000 | 255.91 |
| 1064966400000 | 258.73 |
| 1065052800000 | 262.04 |
| 1065139200000 | 263.84 |
| 1065398400000 | 266.89 |
| 1065484800000 | 265.08 |
| 1065571200000 | 264.19 |
| 1065657600000 | 264.8 |
| 1065744000000 | 265.57 |
| 1066003200000 | 267.76 |
| 1066089600000 | 267.16 |
| 1066176000000 | 268.02 |
| 1066262400000 | 268.71 |
| 1066348800000 | 267.18 |
| 1066608000000 | 266.89 |
| 1066694400000 | 265.95 |
| 1066780800000 | 265.29 |
| 1066867200000 | 262.93 |
| 1066953600000 | 263.59 |
| 1067212800000 | 265.47 |
| 1067299200000 | 264.08 |
| 1067385600000 | 266.27 |
| 1067472000000 | 267.04 |
| 1067558400000 | 265.15 |
| 1067817600000 | 266 |
| 1067904000000 | 265.97 |
| 1067990400000 | 264.63 |
| 1068076800000 | 263.6 |
| 1068163200000 | 266.33 |
| 1068422400000 | 265.99 |
| 1068508800000 | 264.62 |
| 1068595200000 | 269.17 |
| 1068681600000 | 271.03 |
| 1068768000000 | 273.31 |
| 1069027200000 | 269.48 |
| 1069113600000 | 271.26 |
| 1069200000000 | 270.27 |
| 1069286400000 | 269.2 |
| 1069372800000 | 268.95 |
| 1069632000000 | 270.06 |
| 1069718400000 | 271.8 |
| 1069804800000 | 272.97 |
| 1069891200000 | 271.7 |
| 1069977600000 | 272.46 |
| 1070236800000 | 274.46 |
| 1070323200000 | 275.1 |
| 1070409600000 | 276.55 |
| 1070496000000 | 274.18 |
| 1070582400000 | 273.93 |
| 1070841600000 | 273.59 |
| 1070928000000 | 274.47 |
| 1071014400000 | 273.12 |
| 1071100800000 | 271.12 |
| 1071187200000 | 271.76 |
| 1071446400000 | 270.74 |
| 1071532800000 | 270.41 |
| 1071619200000 | 272.7 |
| 1071705600000 | 274.22 |
| 1071792000000 | 273.88 |
| 1072051200000 | 272.87 |
| 1072137600000 | 275.18 |
| 1072224000000 | 276.72 |
| 1072656000000 | 279.48 |
| 1072742400000 | 281.61 |
| 1072828800000 | 285.34 |
| 1073001600000 | 286.06 |
| 1073260800000 | 285.54 |
| 1073347200000 | 289.2 |
| 1073433600000 | 288.24 |
| 1073520000000 | 291.79 |
| 1073606400000 | 292.62 |
| 1073865600000 | 292.38 |
| 1073952000000 | 288.86 |
| 1074038400000 | 288.96 |
| 1074124800000 | 284.51 |
| 1074211200000 | 285.11 |
| 1074470400000 | 282.93 |
| 1074556800000 | 285.18 |
| 1074643200000 | 290 |
| 1074729600000 | 291.78 |
| 1074816000000 | 288.71 |
| 1075075200000 | 284.85 |
| 1075161600000 | 285.15 |
| 1075248000000 | 285.63 |
| 1075334400000 | 280.37 |
| 1075420800000 | 280.88 |
| 1075680000000 | 281.41 |
| 1075766400000 | 286.08 |
| 1075852800000 | 284.41 |
| 1075939200000 | 286.89 |
| 1076025600000 | 290.69 |
| 1076284800000 | 292.49 |
| 1076371200000 | 293.26 |
| 1076457600000 | 294.66 |
| 1076544000000 | 301.28 |
| 1076630400000 | 300.6 |
| 1076889600000 | 301.64 |
| 1076976000000 | 307.24 |
| 1077062400000 | 311.11 |
| 1077148800000 | 313 |
| 1077235200000 | 307.74 |
| 1077494400000 | 307.59 |
| 1077580800000 | 307.46 |
| 1077667200000 | 306.74 |
| 1077753600000 | 304.27 |
| 1077840000000 | 303.54 |
| 1078099200000 | 308.48 |
| 1078185600000 | 306.34 |
| 1078272000000 | 300.49 |
| 1078358400000 | 300.98 |
| 1078444800000 | 306.34 |
| 1078704000000 | 307.5 |
| 1078790400000 | 304.34 |
| 1078876800000 | 298.6 |
| 1078963200000 | 290.89 |
| 1079049600000 | 290.34 |
| 1079308800000 | 286.77 |
| 1079395200000 | 291.97 |
| 1079481600000 | 293.36 |
| 1079568000000 | 294.97 |
| 1079654400000 | 296.67 |
| 1079913600000 | 291.48 |
| 1080000000000 | 289.37 |
| 1080086400000 | 286.85 |
| 1080172800000 | 289.73 |
| 1080259200000 | 284.56 |
| 1080518400000 | 287.96 |
| 1080604800000 | 288.78 |
| 1080691200000 | 291.86 |
| 1080777600000 | 296.95 |
| 1080864000000 | 293.58 |
| 1081123200000 | 291.71 |
| 1081209600000 | 292.77 |
| 1081296000000 | 292.25 |
| 1081382400000 | 293.13 |
| 1081814400000 | 290.27 |
| 1081900800000 | 284.19 |
| 1081987200000 | 283.83 |
| 1082073600000 | 287.34 |
| 1082332800000 | 291.88 |
| 1082419200000 | 288.59 |
| 1082505600000 | 283.95 |
| 1082592000000 | 286.06 |
| 1082678400000 | 287.05 |
| 1082937600000 | 289.47 |
| 1083024000000 | 289.94 |
| 1083110400000 | 286.25 |
| 1083196800000 | 286.65 |
| 1083283200000 | 284.24 |
| 1083542400000 | 284.59 |
| 1083628800000 | 289.03 |
| 1083715200000 | 290.95 |
| 1083801600000 | 287.53 |
| 1083888000000 | 281.95 |
| 1084147200000 | 274.87 |
| 1084233600000 | 274.26 |
| 1084320000000 | 275.02 |
| 1084406400000 | 276.74 |
| 1084492800000 | 275.57 |
| 1084752000000 | 275.43 |
| 1084838400000 | 278.41 |
| 1084924800000 | 283.81 |
| 1085011200000 | 279.68 |
| 1085097600000 | 282.27 |
| 1085356800000 | 283.1 |
| 1085443200000 | 286.38 |
| 1085529600000 | 289.92 |
| 1085616000000 | 299.34 |
| 1085702400000 | 299.29 |
| 1085961600000 | 299.44 |
| 1086048000000 | 298.39 |
| 1086134400000 | 302.73 |
| 1086220800000 | 302 |
| 1086307200000 | 304.3 |
| 1086566400000 | 306.97 |
| 1086652800000 | 305.92 |
| 1086739200000 | 301.52 |
| 1086825600000 | 302.01 |
| 1086912000000 | 300.82 |
| 1087171200000 | 298.69 |
| 1087257600000 | 299.63 |
| 1087344000000 | 302.6 |
| 1087430400000 | 304.49 |
| 1087516800000 | 307.73 |
| 1087776000000 | 307.16 |
| 1087862400000 | 304.39 |
| 1087948800000 | 305.55 |
| 1088035200000 | 308.2 |
| 1088121600000 | 307.85 |
| 1088380800000 | 310.98 |
| 1088467200000 | 307.64 |
| 1088553600000 | 306.74 |
| 1088640000000 | 304.59 |
| 1088726400000 | 304.21 |
| 1088985600000 | 302.44 |
| 1089072000000 | 301.75 |
| 1089158400000 | 305.62 |
| 1089244800000 | 306.05 |
| 1089331200000 | 306.04 |
| 1089590400000 | 305.3 |
| 1089676800000 | 304.1 |
| 1089763200000 | 304.04 |
| 1089849600000 | 300.53 |
| 1089936000000 | 304.83 |
| 1090195200000 | 303.61 |
| 1090281600000 | 302 |
| 1090368000000 | 300.41 |
| 1090454400000 | 298.75 |
| 1090540800000 | 294.29 |
| 1090800000000 | 293.04 |
| 1090886400000 | 294.29 |
| 1090972800000 | 294.03 |
| 1091059200000 | 297.84 |
| 1091145600000 | 297.96 |
| 1091404800000 | 297.12 |
| 1091491200000 | 298.19 |
| 1091577600000 | 297.61 |
| 1091664000000 | 299.3 |
| 1091750400000 | 297.47 |
| 1092009600000 | 294.15 |
| 1092096000000 | 296.78 |
| 1092182400000 | 293.06 |
| 1092268800000 | 292.36 |
| 1092355200000 | 294.87 |
| 1092614400000 | 296.93 |
| 1092700800000 | 297.19 |
| 1092787200000 | 295.8 |
| 1092873600000 | 297.73 |
| 1092960000000 | 295.89 |
| 1093219200000 | 296.71 |
| 1093305600000 | 294.2 |
| 1093392000000 | 295.85 |
| 1093478400000 | 295.71 |
| 1093564800000 | 295.41 |
| 1093824000000 | 294.91 |
| 1093910400000 | 295.06 |
| 1093996800000 | 297.45 |
| 1094083200000 | 298.63 |
| 1094169600000 | 298.13 |
| 1094428800000 | 298.75 |
| 1094515200000 | 298.41 |
| 1094601600000 | 299.45 |
| 1094688000000 | 299.18 |
| 1094774400000 | 304.05 |
| 1095033600000 | 304.88 |
| 1095120000000 | 305.63 |
| 1095206400000 | 301.32 |
| 1095292800000 | 303.97 |
| 1095379200000 | 307.44 |
| 1095638400000 | 305.61 |
| 1095724800000 | 309.58 |
| 1095811200000 | 306.33 |
| 1095897600000 | 306.63 |
| 1095984000000 | 306.88 |
| 1096243200000 | 307.66 |
| 1096329600000 | 308.0299 |
| 1096416000000 | 307.98 |
| 1096502400000 | 307.93 |
| 1096588800000 | 309.46 |
| 1096848000000 | 309.77 |
| 1096934400000 | 308.2799 |
| 1097020800000 | 307.14 |
| 1097107200000 | 306.22 |
| 1097193600000 | 308.54 |
| 1097452800000 | 307.17 |
| 1097539200000 | 304.67 |
| 1097625600000 | 304.22 |
| 1097712000000 | 304.8399 |
| 1097798400000 | 305.69 |
| 1098057600000 | 305.0299 |
| 1098144000000 | 307.71 |
| 1098230400000 | 308.06 |
| 1098316800000 | 311 |
| 1098403200000 | 311 |
| 1098662400000 | 310.01 |
| 1098748800000 | 312.29 |
| 1098835200000 | 315.68 |
| 1098921600000 | 314.6 |
| 1099008000000 | 313.71 |
| 1099267200000 | 316.62 |
| 1099353600000 | 317.49 |
| 1099440000000 | 320.9 |
| 1099526400000 | 318.5 |
| 1099612800000 | 321.06 |
| 1099872000000 | 322.5 |
| 1099958400000 | 322.31 |
| 1100044800000 | 322.43 |
| 1100131200000 | 324.98 |
| 1100217600000 | 327.11 |
| 1100476800000 | 327.04 |
| 1100563200000 | 327.86 |
| 1100649600000 | 328.47 |
| 1100736000000 | 326.73 |
| 1100822400000 | 325.17 |
| 1101081600000 | 323.4 |
| 1101168000000 | 325.19 |
| 1101254400000 | 328.2799 |
| 1101340800000 | 333.62 |
| 1101427200000 | 333.46 |
| 1101686400000 | 333.21 |
| 1101772800000 | 333.2 |
| 1101859200000 | 337.85 |
| 1101945600000 | 340.0899 |
| 1102032000000 | 342.66 |
| 1102291200000 | 341.6 |
| 1102377600000 | 341.9 |
| 1102464000000 | 337.86 |
| 1102550400000 | 336.54 |
| 1102636800000 | 335.8 |
| 1102896000000 | 340.05 |
| 1102982400000 | 340.21 |
| 1103068800000 | 343.75 |
| 1103155200000 | 343.48 |
| 1103241600000 | 341.48 |
| 1103500800000 | 345.83 |
| 1103587200000 | 341.79 |
| 1103673600000 | 343.37 |
| 1103760000000 | 345.5899 |
| 1103846400000 | 347.22 |
| 1104105600000 | 348.9 |
| 1104192000000 | 348.3 |
| 1104278400000 | 346.92 |
| 1104364800000 | 348.52 |
| 1104451200000 | 348.16 |
| 1104710400000 | 347.48 |
| 1104796800000 | 344.76 |
| 1104883200000 | 341.01 |
| 1104969600000 | 340.74 |
| 1105056000000 | 340.45 |
| 1105315200000 | 342.05 |
| 1105401600000 | 341.6 |
| 1105488000000 | 342.86 |
| 1105574400000 | 341.72 |
| 1105660800000 | 342.49 |
| 1105920000000 | 343.86 |
| 1106006400000 | 341.7 |
| 1106092800000 | 342.96 |
| 1106179200000 | 341.75 |
| 1106265600000 | 341.42 |
| 1106524800000 | 343.3399 |
| 1106611200000 | 341.93 |
| 1106697600000 | 344.74 |
| 1106784000000 | 345.51 |
| 1106870400000 | 344.58 |
| 1107129600000 | 347.13 |
| 1107216000000 | 347.48 |
| 1107302400000 | 349.86 |
| 1107388800000 | 350.86 |
| 1107475200000 | 352.41 |
| 1107734400000 | 350.01 |
| 1107820800000 | 348.9 |
| 1107907200000 | 347.62 |
| 1107993600000 | 349.67 |
| 1108080000000 | 351.17 |
| 1108339200000 | 353.5 |
| 1108425600000 | 354.1 |
| 1108512000000 | 353.57 |
| 1108598400000 | 355.13 |
| 1108684800000 | 356.51 |
| 1108944000000 | 354.91 |
| 1109030400000 | 356.74 |
| 1109116800000 | 354.67 |
| 1109203200000 | 355.01 |
| 1109289600000 | 357.65 |
| 1109548800000 | 358.0899 |
| 1109635200000 | 356.02 |
| 1109721600000 | 354.66 |
| 1109808000000 | 353.52 |
| 1109894400000 | 357.66 |
| 1110153600000 | 355.37 |
| 1110240000000 | 357.42 |
| 1110326400000 | 355.72 |
| 1110412800000 | 356.47 |
| 1110499200000 | 358.7 |
| 1110758400000 | 355.15 |
| 1110844800000 | 354.83 |
| 1110931200000 | 355.22 |
| 1111017600000 | 352.3399 |
| 1111104000000 | 351.8399 |
| 1111363200000 | 349.33 |
| 1111449600000 | 352.57 |
| 1111536000000 | 346.62 |
| 1111622400000 | 347.21 |
| 1112054400000 | 346.3399 |
| 1112140800000 | 348.79 |
| 1112227200000 | 349.0299 |
| 1112313600000 | 350.05 |
| 1112572800000 | 343.12 |
| 1112659200000 | 345.76 |
| 1112745600000 | 348.43 |
| 1112832000000 | 348.8 |
| 1112918400000 | 349.49 |
| 1113177600000 | 352.8 |
| 1113264000000 | 351.11 |
| 1113350400000 | 354.49 |
| 1113436800000 | 350.56 |
| 1113523200000 | 350.22 |
| 1113782400000 | 346.67 |
| 1113868800000 | 349.4 |
| 1113955200000 | 348.23 |
| 1114041600000 | 347.68 |
| 1114128000000 | 349.02 |
| 1114387200000 | 346.52 |
| 1114473600000 | 343.79 |
| 1114560000000 | 335.8 |
| 1114646400000 | 333.6 |
| 1114732800000 | 333.65 |
| 1114992000000 | 332.01 |
| 1115078400000 | 336.52 |
| 1115164800000 | 338.06 |
| 1115251200000 | 339.35 |
| 1115337600000 | 337.56 |
| 1115596800000 | 336.32 |
| 1115683200000 | 333.94 |
| 1115769600000 | 332.41 |
| 1115856000000 | 329.64 |
| 1115942400000 | 327.65 |
| 1116201600000 | 326.72 |
| 1116288000000 | 328.36 |
| 1116374400000 | 331.9 |
| 1116460800000 | 334.08 |
| 1116547200000 | 332.52 |
| 1116806400000 | 334.05 |
| 1116892800000 | 333.15 |
| 1116979200000 | 331.49 |
| 1117065600000 | 331.77 |
| 1117152000000 | 333.16 |
| 1117411200000 | 333.2799 |
| 1117497600000 | 328.86 |
| 1117584000000 | 329.89 |
| 1117670400000 | 329.88 |
| 1117756800000 | 330.86 |
| 1118016000000 | 329.8 |
| 1118102400000 | 332.71 |
| 1118188800000 | 333.46 |
| 1118275200000 | 329.32 |
| 1118361600000 | 329.45 |
| 1118620800000 | 326.02 |
| 1118707200000 | 326.13 |
| 1118793600000 | 327.91 |
| 1118880000000 | 329.21 |
| 1118966400000 | 332 |
| 1119225600000 | 329.42 |
| 1119312000000 | 332.12 |
| 1119398400000 | 334.7799 |
| 1119484800000 | 333.66 |
| 1119571200000 | 331.52 |
| 1119830400000 | 330.93 |
| 1119916800000 | 330.66 |
| 1120003200000 | 330.45 |
| 1120089600000 | 329.92 |
| 1120176000000 | 327.88 |
| 1120435200000 | 323.64 |
| 1120521600000 | 321.8399 |
| 1120608000000 | 322.7799 |
| 1120694400000 | 315.68 |
| 1120780800000 | 318.91 |
| 1121040000000 | 325.15 |
| 1121126400000 | 329.38 |
| 1121212800000 | 327.52 |
| 1121299200000 | 327.93 |
| 1121385600000 | 326.8399 |
| 1121644800000 | 325.93 |
| 1121731200000 | 323.4 |
| 1121817600000 | 324.96 |
| 1121904000000 | 328.0299 |
| 1121990400000 | 328.21 |
| 1122249600000 | 327.65 |
| 1122336000000 | 325.13 |
| 1122422400000 | 326.37 |
| 1122508800000 | 329.49 |
| 1122595200000 | 331.83 |
| 1122854400000 | 334.52 |
| 1122940800000 | 336.15 |
| 1123027200000 | 338.5299 |
| 1123113600000 | 337.86 |
| 1123200000000 | 333.76 |
| 1123459200000 | 336.43 |
| 1123545600000 | 334.99 |
| 1123632000000 | 339.6 |
| 1123718400000 | 340.35 |
| 1123804800000 | 340.67 |
| 1124064000000 | 337.68 |
| 1124150400000 | 337.15 |
| 1124236800000 | 336.71 |
| 1124323200000 | 333.51 |
| 1124409600000 | 334.85 |
| 1124668800000 | 336.86 |
| 1124755200000 | 335.64 |
| 1124841600000 | 335.94 |
| 1124928000000 | 336.27 |
| 1125014400000 | 335.02 |
| 1125273600000 | 333.74 |
| 1125360000000 | 330.37 |
| 1125446400000 | 334.04 |
| 1125532800000 | 339.8 |
| 1125619200000 | 342.23 |
| 1125878400000 | 342.49 |
| 1125964800000 | 345 |
| 1126051200000 | 342.5299 |
| 1126137600000 | 340.71 |
| 1126224000000 | 340.75 |
| 1126483200000 | 337.32 |
| 1126569600000 | 335.5 |
| 1126656000000 | 336.51 |
| 1126742400000 | 329.51 |
| 1126828800000 | 329.92 |
| 1127088000000 | 328.55 |
| 1127174400000 | 324.69 |
| 1127260800000 | 325.33 |
| 1127347200000 | 323.26 |
| 1127433600000 | 321.8 |
| 1127692800000 | 324.55 |
| 1127779200000 | 321.55 |
| 1127865600000 | 322.6 |
| 1127952000000 | 320.16 |
| 1128038400000 | 322.35 |
| 1128297600000 | 321.48 |
| 1128384000000 | 323.82 |
| 1128470400000 | 320.76 |
| 1128556800000 | 320.99 |
| 1128643200000 | 319.68 |
| 1128902400000 | 317.4 |
| 1128988800000 | 318.01 |
| 1129075200000 | 316.29 |
| 1129161600000 | 313.22 |
| 1129248000000 | 319.29 |
| 1129507200000 | 315.8 |
| 1129593600000 | 313.04 |
| 1129680000000 | 310.17 |
| 1129766400000 | 312.32 |
| 1129852800000 | 311.19 |
| 1130112000000 | 311.76 |
| 1130198400000 | 314.48 |
| 1130284800000 | 313.89 |
| 1130371200000 | 310.92 |
| 1130457600000 | 309.5899 |
| 1130716800000 | 312.58 |
| 1130803200000 | 311.2799 |
| 1130889600000 | 313.73 |
| 1130976000000 | 317.22 |
| 1131062400000 | 312.56 |
| 1131321600000 | 312.42 |
| 1131408000000 | 313.0899 |
| 1131494400000 | 311.72 |
| 1131580800000 | 313.69 |
| 1131667200000 | 313.12 |
| 1131926400000 | 313.06 |
| 1132012800000 | 312.0299 |
| 1132099200000 | 309.12 |
| 1132185600000 | 310.31 |
| 1132272000000 | 310.75 |
| 1132531200000 | 312.92 |
| 1132617600000 | 312.5 |
| 1132704000000 | 316.76 |
| 1132790400000 | 316.15 |
| 1132876800000 | 314.71 |
| 1133136000000 | 314.36 |
| 1133222400000 | 315.32 |
| 1133308800000 | 314.99 |
| 1133395200000 | 316.83 |
| 1133481600000 | 318.06 |
| 1133740800000 | 317.46 |
| 1133827200000 | 320.85 |
| 1133913600000 | 319.56 |
| 1134000000000 | 326 |
| 1134086400000 | 330.99 |
| 1134345600000 | 335.65 |
| 1134432000000 | 334.25 |
| 1134518400000 | 336.77 |
| 1134604800000 | 336.25 |
| 1134691200000 | 342.7 |
| 1134950400000 | 340.37 |
| 1135036800000 | 339.22 |
| 1135123200000 | 337.58 |
| 1135209600000 | 337.01 |
| 1135296000000 | 336.95 |
| 1135641600000 | 337.37 |
| 1135728000000 | 339.01 |
| 1135814400000 | 339.67 |
| 1135900800000 | 337.02 |
| 1136160000000 | 337.6 |
| 1136246400000 | 341.89 |
| 1136332800000 | 349.39 |
| 1136419200000 | 347.02 |
| 1136505600000 | 349.7 |
| 1136764800000 | 348.57 |
| 1136851200000 | 347.45 |
| 1136937600000 | 349.91 |
| 1137024000000 | 347.1 |
| 1137110400000 | 344.7799 |
| 1137369600000 | 345.21 |
| 1137456000000 | 340.14 |
| 1137542400000 | 340.46 |
| 1137628800000 | 341.89 |
| 1137715200000 | 341.08 |
| 1137974400000 | 343.3399 |
| 1138060800000 | 341.99 |
| 1138147200000 | 346.5 |
| 1138233600000 | 348.81 |
| 1138320000000 | 347.5899 |
| 1138579200000 | 346.29 |
| 1138665600000 | 347.96 |
| 1138752000000 | 349.7799 |
| 1138838400000 | 348.87 |
| 1138924800000 | 346.97 |
| 1139184000000 | 347.29 |
| 1139270400000 | 345.8 |
| 1139356800000 | 345.8399 |
| 1139443200000 | 346.41 |
| 1139529600000 | 345.54 |
| 1139788800000 | 346.93 |
| 1139875200000 | 346.86 |
| 1139961600000 | 349.48 |
| 1140048000000 | 348.51 |
| 1140134400000 | 348.83 |
| 1140393600000 | 349.72 |
| 1140480000000 | 347.7 |
| 1140566400000 | 348.51 |
| 1140652800000 | 353.23 |
| 1140739200000 | 355.33 |
| 1140998400000 | 358.94 |
| 1141084800000 | 357.39 |
| 1141171200000 | 359.1 |
| 1141257600000 | 357.38 |
| 1141344000000 | 360.14 |
| 1141603200000 | 360.2799 |
| 1141689600000 | 354.63 |
| 1141776000000 | 352.07 |
| 1141862400000 | 356.01 |
| 1141948800000 | 357.91 |
| 1142208000000 | 361.14 |
| 1142294400000 | 367.96 |
| 1142380800000 | 369.6 |
| 1142467200000 | 373.3 |
| 1142553600000 | 373.48 |
| 1142812800000 | 372.7799 |
| 1142899200000 | 371.42 |
| 1142985600000 | 372.2799 |
| 1143072000000 | 366.31 |
| 1143158400000 | 372.06 |
| 1143417600000 | 369.57 |
| 1143504000000 | 366.93 |
| 1143590400000 | 362.64 |
| 1143676800000 | 366.4 |
| 1143763200000 | 362.69 |
| 1144022400000 | 365.04 |
| 1144108800000 | 367.19 |
| 1144195200000 | 368.79 |
| 1144281600000 | 367.63 |
| 1144368000000 | 363.71 |
| 1144627200000 | 364.6 |
| 1144713600000 | 363.44 |
| 1144800000000 | 361.77 |
| 1144886400000 | 364.58 |
| 1145318400000 | 369.18 |
| 1145404800000 | 374.47 |
| 1145491200000 | 373.72 |
| 1145577600000 | 376.24 |
| 1145836800000 | 375.65 |
| 1145923200000 | 376.93 |
| 1146009600000 | 378.32 |
| 1146096000000 | 379.91 |
| 1146182400000 | 380.46 |
| 1146441600000 | 382.45 |
| 1146528000000 | 385.94 |
| 1146614400000 | 386.3 |
| 1146700800000 | 389.02 |
| 1146787200000 | 395.96 |
| 1147046400000 | 395.75 |
| 1147132800000 | 400.17 |
| 1147219200000 | 403.2799 |
| 1147305600000 | 403.99 |
| 1147392000000 | 400.1 |
| 1147651200000 | 393.32 |
| 1147737600000 | 396.75 |
| 1147824000000 | 386.3399 |
| 1147910400000 | 387.05 |
| 1147996800000 | 383.99 |
| 1148256000000 | 377.22 |
| 1148342400000 | 383.17 |
| 1148428800000 | 376.25 |
| 1148515200000 | 381.04 |
| 1148601600000 | 385.0299 |
| 1148860800000 | 385.36 |
| 1148947200000 | 384.47 |
| 1149033600000 | 384.37 |
| 1149120000000 | 385.29 |
| 1149206400000 | 391.29 |
| 1149465600000 | 388.37 |
| 1149552000000 | 380.2 |
| 1149638400000 | 380.36 |
| 1149724800000 | 371.49 |
| 1149811200000 | 379.83 |
| 1150070400000 | 377.89 |
| 1150156800000 | 370.49 |
| 1150243200000 | 374.61 |
| 1150329600000 | 381.05 |
| 1150416000000 | 381.3399 |
| 1150675200000 | 380.36 |
| 1150761600000 | 379.8 |
| 1150848000000 | 383.33 |
| 1150934400000 | 381.89 |
| 1151020800000 | 379.69 |
| 1151280000000 | 381.79 |
| 1151366400000 | 380.86 |
| 1151452800000 | 379.74 |
| 1151539200000 | 385.31 |
| 1151625600000 | 396.76 |
| 1151884800000 | 399.06 |
| 1151971200000 | 400.75 |
| 1152057600000 | 395.13 |
| 1152144000000 | 400.96 |
| 1152230400000 | 400.6 |
| 1152489600000 | 400.17 |
| 1152576000000 | 397.96 |
| 1152662400000 | 397.35 |
| 1152748800000 | 397.47 |
| 1152835200000 | 393.6 |
| 1153094400000 | 389.06 |
| 1153180800000 | 386.93 |
| 1153267200000 | 395.62 |
| 1153353600000 | 400.49 |
| 1153440000000 | 400.66 |
| 1153699200000 | 404.16 |
| 1153785600000 | 405.73 |
| 1153872000000 | 408.86 |
| 1153958400000 | 415.54 |
| 1154044800000 | 418.66 |
| 1154304000000 | 416.19 |
| 1154390400000 | 411.63 |
| 1154476800000 | 419.12 |
| 1154563200000 | 416.7799 |
| 1154649600000 | 424.28 |
| 1154908800000 | 420.04 |
| 1154995200000 | 419.63 |
| 1155081600000 | 419.49 |
| 1155168000000 | 416.16 |
| 1155254400000 | 419.68 |
| 1155513600000 | 421.59 |
| 1155600000000 | 427.6 |
| 1155686400000 | 429.25 |
| 1155772800000 | 429.66 |
| 1155859200000 | 425.46 |
| 1156118400000 | 428.63 |
| 1156204800000 | 425.07 |
| 1156291200000 | 423.42 |
| 1156377600000 | 423.65 |
| 1156464000000 | 421.07 |
| 1156723200000 | 423.92 |
| 1156809600000 | 424.82 |
| 1156896000000 | 431.4 |
| 1156982400000 | 430.45 |
| 1157068800000 | 433.48 |
| 1157328000000 | 435.34 |
| 1157414400000 | 430.21 |
| 1157500800000 | 425.2 |
| 1157587200000 | 422.36 |
| 1157673600000 | 422.56 |
| 1157932800000 | 423.74 |
| 1158019200000 | 427.87 |
| 1158105600000 | 430.01 |
| 1158192000000 | 431.94 |
| 1158278400000 | 435.25 |
| 1158537600000 | 434.87 |
| 1158624000000 | 432.8 |
| 1158710400000 | 436.5 |
| 1158796800000 | 443.38 |
| 1158883200000 | 440.31 |
| 1159142400000 | 438.58 |
| 1159228800000 | 441.22 |
| 1159315200000 | 444.17 |
| 1159401600000 | 442.11 |
| 1159488000000 | 438.92 |
| 1159747200000 | 443.23 |
| 1159833600000 | 445.5 |
| 1159920000000 | 452.53 |
| 1160006400000 | 452.47 |
| 1160092800000 | 449.16 |
| 1160352000000 | 450.86 |
| 1160438400000 | 449.03 |
| 1160524800000 | 450.48 |
| 1160611200000 | 450.39 |
| 1160697600000 | 447.19 |
| 1160956800000 | 447.17 |
| 1161043200000 | 445.79 |
| 1161129600000 | 449.31 |
| 1161216000000 | 449.69 |
| 1161302400000 | 452.65 |
| 1161561600000 | 450.42 |
| 1161648000000 | 452.37 |
| 1161734400000 | 456.85 |
| 1161820800000 | 460.28 |
| 1161907200000 | 459.02 |
| 1162166400000 | 455.1 |
| 1162252800000 | 457.6 |
| 1162339200000 | 459.68 |
| 1162425600000 | 460.46 |
| 1162512000000 | 459.1 |
| 1162771200000 | 461.66 |
| 1162857600000 | 468.52 |
| 1162944000000 | 467.95 |
| 1163030400000 | 466.55 |
| 1163116800000 | 468.83 |
| 1163376000000 | 468 |
| 1163462400000 | 465.09 |
| 1163548800000 | 466.88 |
| 1163635200000 | 466.13 |
| 1163721600000 | 466.55 |
| 1163980800000 | 466.89 |
| 1164067200000 | 466.65 |
| 1164153600000 | 468.57 |
| 1164240000000 | 468.29 |
| 1164326400000 | 469.89 |
| 1164585600000 | 464.52 |
| 1164672000000 | 465.95 |
| 1164758400000 | 469.75 |
| 1164844800000 | 469.83 |
| 1164931200000 | 468.98 |
| 1165190400000 | 472.38 |
| 1165276800000 | 471.66 |
| 1165363200000 | 468.54 |
| 1165449600000 | 467.1 |
| 1165536000000 | 468.63 |
| 1165795200000 | 469.24 |
| 1165881600000 | 475.46 |
| 1165968000000 | 480.39 |
| 1166054400000 | 481 |
| 1166140800000 | 480.5 |
| 1166400000000 | 479.21 |
| 1166486400000 | 479.97 |
| 1166572800000 | 479.14 |
| 1166659200000 | 478.14 |
| 1166745600000 | 477.06 |
| 1167177600000 | 480.79 |
| 1167264000000 | 480.7 |
| 1167350400000 | 480.45 |
| 1167696000000 | 490.75 |
| 1167782400000 | 486.9 |
| 1167868800000 | 485.33 |
| 1167955200000 | 482.05 |
| 1168214400000 | 482.31 |
| 1168300800000 | 480.46 |
| 1168387200000 | 478.55 |
| 1168473600000 | 480.15 |
| 1168560000000 | 480.53 |
| 1168819200000 | 482.33 |
| 1168905600000 | 477.48 |
| 1168992000000 | 476.99 |
| 1169078400000 | 478.89 |
| 1169164800000 | 479.34 |
| 1169424000000 | 478.14 |
| 1169510400000 | 480.97 |
| 1169596800000 | 479.71 |
| 1169683200000 | 480.78 |
| 1169769600000 | 478.73 |
| 1170028800000 | 480.61 |
| 1170115200000 | 484.5 |
| 1170201600000 | 483.99 |
| 1170288000000 | 490.43 |
| 1170374400000 | 502.63 |
| 1170633600000 | 499.88 |
| 1170720000000 | 504.52 |
| 1170806400000 | 506.28 |
| 1170892800000 | 500.33 |
| 1170979200000 | 499.58 |
| 1171238400000 | 497.53 |
| 1171324800000 | 500.43 |
| 1171411200000 | 507.93 |
| 1171497600000 | 509.04 |
| 1171584000000 | 508.07 |
| 1171843200000 | 512.35 |
| 1171929600000 | 511.03 |
| 1172016000000 | 507.31 |
| 1172102400000 | 511.06 |
| 1172188800000 | 514.15 |
| 1172448000000 | 516.25 |
| 1172534400000 | 505.98 |
| 1172620800000 | 501.52 |
| 1172707200000 | 497.67 |
| 1172793600000 | 499.92 |
| 1173052800000 | 490.83 |
| 1173139200000 | 498.43 |
| 1173225600000 | 503.48 |
| 1173312000000 | 505.05 |
| 1173398400000 | 516.74 |
| 1173657600000 | 513.9 |
| 1173744000000 | 508.9 |
| 1173830400000 | 504.61 |
| 1173916800000 | 519.76 |
| 1174003200000 | 526.87 |
| 1174262400000 | 530.75 |
| 1174348800000 | 532.26 |
| 1174435200000 | 531.84 |
| 1174521600000 | 538.77 |
| 1174608000000 | 537.72 |
| 1174867200000 | 536.04 |
| 1174953600000 | 537.89 |
| 1175040000000 | 535.37 |
| 1175126400000 | 538 |
| 1175212800000 | 538.3 |
| 1175472000000 | 548.23 |
| 1175558400000 | 551.63 |
| 1175644800000 | 558.29 |
| 1175731200000 | 558.58 |
| 1176163200000 | 558.55 |
| 1176249600000 | 557.21 |
| 1176336000000 | 557.8099 |
| 1176422400000 | 561.14 |
| 1176681600000 | 568.13 |
| 1176768000000 | 569.25 |
| 1176854400000 | 566.46 |
| 1176940800000 | 566.33 |
| 1177027200000 | 572.82 |
| 1177286400000 | 572.22 |
| 1177372800000 | 570.84 |
| 1177459200000 | 578.05 |
| 1177545600000 | 579.6799 |
| 1177632000000 | 578.19 |
| 1177891200000 | 579.33 |
| 1177977600000 | 577.44 |
| 1178064000000 | 578.5 |
| 1178150400000 | 580.51 |
| 1178236800000 | 584.4 |
| 1178496000000 | 585.01 |
| 1178582400000 | 578.64 |
| 1178668800000 | 580.1 |
| 1178755200000 | 577.76 |
| 1178841600000 | 578 |
| 1179100800000 | 579.05 |
| 1179187200000 | 580.9299 |
| 1179273600000 | 578.67 |
| 1179360000000 | 574.24 |
| 1179446400000 | 575.96 |
| 1179705600000 | 570.2 |
| 1179792000000 | 568.42 |
| 1179878400000 | 571.4 |
| 1179964800000 | 566.65 |
| 1180051200000 | 567.76 |
| 1180310400000 | 568.19 |
| 1180396800000 | 569.15 |
| 1180483200000 | 567.84 |
| 1180569600000 | 568.02 |
| 1180656000000 | 570.96 |
| 1180915200000 | 573.85 |
| 1181001600000 | 568.9 |
| 1181088000000 | 555.65 |
| 1181174400000 | 548.79 |
| 1181260800000 | 544.84 |
| 1181520000000 | 551.88 |
| 1181606400000 | 549.32 |
| 1181692800000 | 552.33 |
| 1181779200000 | 558.9 |
| 1181865600000 | 567.52 |
| 1182124800000 | 564.42 |
| 1182211200000 | 554.71 |
| 1182297600000 | 552.4299 |
| 1182384000000 | 543.66 |
| 1182470400000 | 547.05 |
| 1182729600000 | 549.71 |
| 1182816000000 | 545.59 |
| 1182902400000 | 541.0599 |
| 1182988800000 | 544.02 |
| 1183075200000 | 545.9 |
| 1183334400000 | 544.07 |
| 1183420800000 | 552.9299 |
| 1183507200000 | 553.51 |
| 1183593600000 | 552.83 |
| 1183680000000 | 554.11 |
| 1183939200000 | 554.78 |
| 1184025600000 | 556.8 |
| 1184112000000 | 561.3099 |
| 1184198400000 | 567.61 |
| 1184284800000 | 569.5599 |
| 1184544000000 | 567.46 |
| 1184630400000 | 567.3 |
| 1184716800000 | 562.66 |
| 1184803200000 | 567 |
| 1184889600000 | 563.92 |
| 1185148800000 | 564.96 |
| 1185235200000 | 558.16 |
| 1185321600000 | 549.4 |
| 1185408000000 | 535.2 |
| 1185494400000 | 530.36 |
| 1185753600000 | 529.99 |
| 1185840000000 | 539.33 |
| 1185926400000 | 530.97 |
| 1186012800000 | 536.82 |
| 1186099200000 | 534.85 |
| 1186358400000 | 532.26 |
| 1186444800000 | 537.09 |
| 1186531200000 | 547.72 |
| 1186617600000 | 534.19 |
| 1186704000000 | 521.34 |
| 1186963200000 | 530.79 |
| 1187049600000 | 523.78 |
| 1187136000000 | 517.66 |
| 1187222400000 | 494.53 |
| 1187308800000 | 503 |
| 1187568000000 | 505.06 |
| 1187654400000 | 502.14 |
| 1187740800000 | 514.6 |
| 1187827200000 | 521.5 |
| 1187913600000 | 529.94 |
| 1188172800000 | 531.33 |
| 1188259200000 | 521.73 |
| 1188345600000 | 528.51 |
| 1188432000000 | 536.95 |
| 1188518400000 | 540.3 |
| 1188777600000 | 541.4299 |
| 1188864000000 | 543.49 |
| 1188950400000 | 535.66 |
| 1189036800000 | 538.23 |
| 1189123200000 | 531.24 |
| 1189382400000 | 524.32 |
| 1189468800000 | 537.9 |
| 1189555200000 | 543.23 |
| 1189641600000 | 548.09 |
| 1189728000000 | 535.21 |
| 1189987200000 | 520.46 |
| 1190073600000 | 526.9299 |
| 1190160000000 | 544.23 |
| 1190246400000 | 545.94 |
| 1190332800000 | 549.87 |
| 1190592000000 | 551.76 |
| 1190678400000 | 543.39 |
| 1190764800000 | 546.62 |
| 1190851200000 | 553.96 |
| 1190937600000 | 557 |
| 1191196800000 | 559.24 |
| 1191283200000 | 569.5 |
| 1191369600000 | 571.05 |
| 1191456000000 | 571.36 |
| 1191542400000 | 577.42 |
| 1191801600000 | 571.22 |
| 1191888000000 | 572.6799 |
| 1191974400000 | 575.75 |
| 1192060800000 | 578.57 |
| 1192147200000 | 576.5599 |
| 1192406400000 | 572.82 |
| 1192492800000 | 567.67 |
| 1192579200000 | 579.5 |
| 1192665600000 | 577.5 |
| 1192752000000 | 569.94 |
| 1193011200000 | 560.76 |
| 1193097600000 | 566.46 |
| 1193184000000 | 561.95 |
| 1193270400000 | 572.5 |
| 1193356800000 | 572.88 |
| 1193616000000 | 579.83 |
| 1193702400000 | 580.63 |
| 1193788800000 | 594.1 |
| 1193875200000 | 588.3099 |
| 1193961600000 | 586.72 |
| 1194220800000 | 576.42 |
| 1194307200000 | 577.75 |
| 1194393600000 | 572.76 |
| 1194480000000 | 569.54 |
| 1194566400000 | 559.38 |
| 1194825600000 | 555.62 |
| 1194912000000 | 567.95 |
| 1194998400000 | 575.17 |
| 1195084800000 | 563.23 |
| 1195171200000 | 562.14 |
| 1195430400000 | 549.76 |
| 1195516800000 | 564.12 |
| 1195603200000 | 548.17 |
| 1195689600000 | 555.5599 |
| 1195776000000 | 562.91 |
| 1196035200000 | 558.72 |
| 1196121600000 | 552.6799 |
| 1196208000000 | 566.24 |
| 1196294400000 | 562.42 |
| 1196380800000 | 558.6 |
| 1196640000000 | 565.58 |
| 1196726400000 | 558.32 |
| 1196812800000 | 558.63 |
| 1196899200000 | 554.38 |
| 1196985600000 | 557.48 |
| 1197244800000 | 563.5 |
| 1197331200000 | 560.41 |
| 1197417600000 | 559.77 |
| 1197504000000 | 541.41 |
| 1197590400000 | 535.44 |
| 1197849600000 | 524.38 |
| 1197936000000 | 524.85 |
| 1198022400000 | 519.9 |
| 1198108800000 | 523.64 |
| 1198195200000 | 528.26 |
| 1198454400000 | 529.92 |
| 1198713600000 | 533.48 |
| 1198800000000 | 536.4 |
| 1199059200000 | 536.15 |
| 1199232000000 | 531.21 |
| 1199318400000 | 517.25 |
| 1199404800000 | 503.52 |
| 1199664000000 | 492.43 |
| 1199750400000 | 493.54 |
| 1199836800000 | 464.23 |
| 1199923200000 | 462.97 |
| 1200009600000 | 470.5 |
| 1200268800000 | 472.73 |
| 1200355200000 | 455.69 |
| 1200441600000 | 456.73 |
| 1200528000000 | 463.68 |
| 1200614400000 | 463.37 |
| 1200873600000 | 440.4 |
| 1200960000000 | 463.71 |
| 1201046400000 | 449.08 |
| 1201132800000 | 478.68 |
| 1201219200000 | 475.59 |
| 1201478400000 | 473.13 |
| 1201564800000 | 479.32 |
| 1201651200000 | 471.44 |
| 1201737600000 | 475.8 |
| 1201824000000 | 480.39 |
| 1202083200000 | 477.85 |
| 1202169600000 | 453.89 |
| 1202256000000 | 459.48 |
| 1202342400000 | 442.92 |
| 1202428800000 | 443.65 |
| 1202688000000 | 438.62 |
| 1202774400000 | 457.96 |
| 1202860800000 | 459.03 |
| 1202947200000 | 460.35 |
| 1203033600000 | 455.02 |
| 1203292800000 | 460.26 |
| 1203379200000 | 468.28 |
| 1203465600000 | 459.13 |
| 1203552000000 | 466.47 |
| 1203638400000 | 459.66 |
| 1203897600000 | 466.67 |
| 1203984000000 | 472.58 |
| 1204070400000 | 480.94 |
| 1204156800000 | 473.27 |
| 1204243200000 | 468.33 |
| 1204502400000 | 460.6 |
| 1204588800000 | 457.33 |
| 1204675200000 | 465.1 |
| 1204761600000 | 472.69 |
| 1204848000000 | 468.4 |
| 1205107200000 | 466.63 |
| 1205193600000 | 467.11 |
| 1205280000000 | 473.94 |
| 1205366400000 | 469.78 |
| 1205452800000 | 462.54 |
| 1205712000000 | 447.93 |
| 1205798400000 | 461.84 |
| 1205884800000 | 454.67 |
| 1205971200000 | 455.4 |
| 1206403200000 | 473.46 |
| 1206489600000 | 477.06 |
| 1206576000000 | 485.33 |
| 1206662400000 | 477.39 |
| 1206921600000 | 475.41 |
| 1207008000000 | 489.16 |
| 1207094400000 | 490.86 |
| 1207180800000 | 486.69 |
| 1207267200000 | 486.62 |
| 1207526400000 | 489.61 |
| 1207612800000 | 479.4 |
| 1207699200000 | 475.39 |
| 1207785600000 | 468.01 |
| 1207872000000 | 464.63 |
| 1208131200000 | 463.32 |
| 1208217600000 | 469.84 |
| 1208304000000 | 480.16 |
| 1208390400000 | 474.08 |
| 1208476800000 | 481.81 |
| 1208736000000 | 480.58 |
| 1208822400000 | 477.12 |
| 1208908800000 | 477.8 |
| 1208995200000 | 473.94 |
| 1209081600000 | 483.35 |
| 1209340800000 | 484.08 |
| 1209427200000 | 477.04 |
| 1209513600000 | 483.93 |
| 1209600000000 | 479.65 |
| 1209686400000 | 490.38 |
| 1209945600000 | 490.37 |
| 1210032000000 | 487.71 |
| 1210118400000 | 484.12 |
| 1210204800000 | 487.43 |
| 1210291200000 | 481.07 |
| 1210550400000 | 487.17 |
| 1210636800000 | 486.73 |
| 1210723200000 | 481.67 |
| 1210809600000 | 483.5 |
| 1210896000000 | 490.22 |
| 1211155200000 | 487.15 |
| 1211241600000 | 481.59 |
| 1211328000000 | 475.81 |
| 1211414400000 | 478.56 |
| 1211500800000 | 473.27 |
| 1211760000000 | 472.02 |
| 1211846400000 | 469.34 |
| 1211932800000 | 474.89 |
| 1212019200000 | 466.65 |
| 1212105600000 | 471.49 |
| 1212364800000 | 463.69 |
| 1212451200000 | 471.32 |
| 1212537600000 | 468.92 |
| 1212624000000 | 473.7 |
| 1212710400000 | 468.05 |
| 1212969600000 | 463.87 |
| 1213056000000 | 452.44 |
| 1213142400000 | 444.67 |
| 1213228800000 | 440.33 |
| 1213315200000 | 441.93 |
| 1213574400000 | 443.72 |
| 1213660800000 | 446.05 |
| 1213747200000 | 439.7 |
| 1213833600000 | 438.57 |
| 1213920000000 | 434.44 |
| 1214179200000 | 430.45 |
| 1214265600000 | 423.16 |
| 1214352000000 | 435.47 |
| 1214438400000 | 421.36 |
| 1214524800000 | 411 |
| 1214784000000 | 416.93 |
| 1214870400000 | 405.52 |
| 1214956800000 | 389.76 |
| 1215043200000 | 386.92 |
| 1215129600000 | 388.77 |
| 1215388800000 | 387.55 |
| 1215475200000 | 391.89 |
| 1215561600000 | 402.61 |
| 1215648000000 | 389.74 |
| 1215734400000 | 378.4 |
| 1215993600000 | 381.4 |
| 1216080000000 | 384.49 |
| 1216166400000 | 392.05 |
| 1216252800000 | 409.36 |
| 1216339200000 | 407.14 |
| 1216598400000 | 408.01 |
| 1216684800000 | 408.71 |
| 1216771200000 | 412.54 |
| 1216857600000 | 404.38 |
| 1216944000000 | 406.16 |
| 1217203200000 | 403.54 |
| 1217289600000 | 399.17 |
| 1217376000000 | 401.08 |
| 1217462400000 | 393.0899 |
| 1217548800000 | 392.51 |
| 1217808000000 | 396.0899 |
| 1217894400000 | 414.41 |
| 1217980800000 | 417.11 |
| 1218067200000 | 409.5 |
| 1218153600000 | 412.0299 |
| 1218412800000 | 421.63 |
| 1218499200000 | 421.48 |
| 1218585600000 | 395.65 |
| 1218672000000 | 401.81 |
| 1218758400000 | 405.01 |
| 1219017600000 | 400.51 |
| 1219104000000 | 390.18 |
| 1219190400000 | 384.27 |
| 1219276800000 | 383.44 |
| 1219363200000 | 394.8 |
| 1219622400000 | 391.45 |
| 1219708800000 | 390.23 |
| 1219795200000 | 386.64 |
| 1219881600000 | 389.31 |
| 1219968000000 | 395.11 |
| 1220227200000 | 391.8399 |
| 1220313600000 | 402.07 |
| 1220400000000 | 392.38 |
| 1220486400000 | 379.23 |
| 1220572800000 | 368.3399 |
| 1220832000000 | 381.22 |
| 1220918400000 | 380.0899 |
| 1221004800000 | 375.05 |
| 1221091200000 | 362.62 |
| 1221177600000 | 373.0899 |
| 1221436800000 | 369.02 |
| 1221523200000 | 359.17 |
| 1221609600000 | 363.35 |
| 1221696000000 | 374.12 |
| 1221782400000 | 390.8 |
| 1222041600000 | 387.23 |
| 1222128000000 | 384.48 |
| 1222214400000 | 383.83 |
| 1222300800000 | 385.07 |
| 1222387200000 | 376.99 |
| 1222646400000 | 360.07 |
| 1222732800000 | 355.39 |
| 1222819200000 | 357.83 |
| 1222905600000 | 352.13 |
| 1222992000000 | 365.01 |
| 1223251200000 | 335.61 |
| 1223337600000 | 340.99 |
| 1223424000000 | 323.63 |
| 1223510400000 | 315.25 |
| 1223596800000 | 289.61 |
| 1223856000000 | 313.37 |
| 1223942400000 | 319.07 |
| 1224028800000 | 301.96 |
| 1224115200000 | 283.43 |
| 1224201600000 | 296.43 |
| 1224460800000 | 299.1 |
| 1224547200000 | 296.07 |
| 1224633600000 | 275.75 |
| 1224720000000 | 274.47 |
| 1224806400000 | 267.49 |
| 1225065600000 | 264.39 |
| 1225152000000 | 264.23 |
| 1225238400000 | 290.31 |
| 1225324800000 | 293.17 |
| 1225411200000 | 295.8 |
| 1225670400000 | 298.1 |
| 1225756800000 | 308.77 |
| 1225843200000 | 308.38 |
| 1225929600000 | 295.35 |
| 1226016000000 | 300.49 |
| 1226275200000 | 293.13 |
| 1226361600000 | 283.18 |
| 1226448000000 | 273.68 |
| 1226534400000 | 270.19 |
| 1226620800000 | 273.47 |
| 1226880000000 | 264.0899 |
| 1226966400000 | 267.88 |
| 1227052800000 | 261.37 |
| 1227139200000 | 254.94 |
| 1227225600000 | 248.68 |
| 1227484800000 | 273.19 |
| 1227571200000 | 278.91 |
| 1227657600000 | 271.5 |
| 1227744000000 | 277 |
| 1227830400000 | 273.37 |
| 1228089600000 | 257.41 |
| 1228176000000 | 271.3 |
| 1228262400000 | 275.88 |
| 1228348800000 | 271.25 |
| 1228435200000 | 262.22 |
| 1228694400000 | 281.0899 |
| 1228780800000 | 288.04 |
| 1228867200000 | 287.37 |
| 1228953600000 | 290.12 |
| 1229040000000 | 289.95 |
| 1229299200000 | 294.89 |
| 1229385600000 | 296.27 |
| 1229472000000 | 306.79 |
| 1229558400000 | 308.86 |
| 1229644800000 | 303.97 |
| 1229904000000 | 296.31 |
| 1229990400000 | 295.86 |
| 1230076800000 | 293.14 |
| 1230508800000 | 297.57 |
| 1230595200000 | 300 |
| 1230681600000 | 297.22 |
| 1230854400000 | 309.89 |
| 1231113600000 | 304.8399 |
| 1231200000000 | 305.2 |
| 1231286400000 | 312.04 |
| 1231372800000 | 306.94 |
| 1231459200000 | 306.36 |
| 1231718400000 | 295.8399 |
| 1231804800000 | 289.49 |
| 1231891200000 | 282.12 |
| 1231977600000 | 278.06 |
| 1232064000000 | 288.55 |
| 1232323200000 | 285.73 |
| 1232409600000 | 274.79 |
| 1232496000000 | 273.12 |
| 1232582400000 | 273.3399 |
| 1232668800000 | 273.46 |
| 1232928000000 | 282.67 |
| 1233014400000 | 285.04 |
| 1233100800000 | 294.3 |
| 1233187200000 | 289.62 |
| 1233273600000 | 288.95 |
| 1233532800000 | 279.62 |
| 1233619200000 | 288.3 |
| 1233705600000 | 294.89 |
| 1233792000000 | 295.26 |
| 1233878400000 | 303.0899 |
| 1234137600000 | 305.99 |
| 1234224000000 | 297.36 |
| 1234310400000 | 291.93 |
| 1234396800000 | 286.64 |
| 1234483200000 | 292.25 |
| 1234742400000 | 286.8 |
| 1234828800000 | 277.26 |
| 1234915200000 | 274.7 |
| 1235001600000 | 283.75 |
| 1235088000000 | 276.42 |
| 1235347200000 | 275.96 |
| 1235433600000 | 272.13 |
| 1235520000000 | 273.04 |
| 1235606400000 | 277.8 |
| 1235692800000 | 275.81 |
| 1235952000000 | 264.38 |
| 1236038400000 | 258.08 |
| 1236124800000 | 259.22 |
| 1236211200000 | 251.91 |
| 1236297600000 | 251.36 |
| 1236556800000 | 247.8 |
| 1236643200000 | 260.1 |
| 1236729600000 | 260.1 |
| 1236816000000 | 265.24 |
| 1236902400000 | 269.26 |
| 1237161600000 | 277.61 |
| 1237248000000 | 277.54 |
| 1237334400000 | 277.8 |
| 1237420800000 | 286.99 |
| 1237507200000 | 282.38 |
| 1237766400000 | 286.11 |
| 1237852800000 | 290.16 |
| 1237939200000 | 291.94 |
| 1238025600000 | 290.24 |
| 1238112000000 | 281.22 |
| 1238371200000 | 274.2 |
| 1238457600000 | 288.12 |
| 1238544000000 | 295.05 |
| 1238630400000 | 312.94 |
| 1238716800000 | 308.1 |
| 1238976000000 | 303.31 |
| 1239062400000 | 298.29 |
| 1239148800000 | 300.77 |
| 1239235200000 | 302 |
| 1239667200000 | 302.0299 |
| 1239753600000 | 302.86 |
| 1239840000000 | 305.05 |
| 1239926400000 | 301.08 |
| 1240185600000 | 291.02 |
| 1240272000000 | 298.11 |
| 1240358400000 | 303.7799 |
| 1240444800000 | 309.51 |
| 1240531200000 | 317.63 |
| 1240790400000 | 316.24 |
| 1240876800000 | 310.88 |
| 1240963200000 | 320.83 |
| 1241049600000 | 319.77 |
| 1241136000000 | 321.02 |
| 1241395200000 | 328.21 |
| 1241481600000 | 327 |
| 1241568000000 | 332.8 |
| 1241654400000 | 331.0299 |
| 1241740800000 | 335.6 |
| 1242000000000 | 331.42 |
| 1242086400000 | 337.64 |
| 1242172800000 | 330.4 |
| 1242259200000 | 331.24 |
| 1242345600000 | 332.64 |
| 1242604800000 | 338.22 |
| 1242691200000 | 339.43 |
| 1242777600000 | 342.38 |
| 1242864000000 | 337.33 |
| 1242950400000 | 342.55 |
| 1243209600000 | 343.32 |
| 1243296000000 | 349 |
| 1243382400000 | 355.98 |
| 1243468800000 | 351.3 |
| 1243555200000 | 353.73 |
| 1243814400000 | 360.47 |
| 1243900800000 | 363.47 |
| 1243987200000 | 356.42 |
| 1244073600000 | 358.29 |
| 1244160000000 | 353.86 |
| 1244419200000 | 350.66 |
| 1244505600000 | 353.44 |
| 1244592000000 | 357.33 |
| 1244678400000 | 360.55 |
| 1244764800000 | 357.17 |
| 1245024000000 | 346.21 |
| 1245110400000 | 349.91 |
| 1245196800000 | 343.79 |
| 1245283200000 | 344.57 |
| 1245369600000 | 348.23 |
| 1245628800000 | 342.64 |
| 1245715200000 | 348.04 |
| 1245801600000 | 352.98 |
| 1245888000000 | 350.0299 |
| 1245974400000 | 354.6 |
| 1246233600000 | 357.61 |
| 1246320000000 | 352.68 |
| 1246406400000 | 364.12 |
| 1246492800000 | 353.83 |
| 1246579200000 | 353.05 |
| 1246838400000 | 349.17 |
| 1246924800000 | 348.33 |
| 1247011200000 | 345.0299 |
| 1247097600000 | 349.85 |
| 1247184000000 | 351.16 |
| 1247443200000 | 354.43 |
| 1247529600000 | 355.3399 |
| 1247616000000 | 364.86 |
| 1247702400000 | 369.17 |
| 1247788800000 | 368.6 |
| 1248048000000 | 374.82 |
| 1248134400000 | 380.6 |
| 1248220800000 | 381.8 |
| 1248307200000 | 386.22 |
| 1248393600000 | 383.12 |
| 1248652800000 | 381.38 |
| 1248739200000 | 380.06 |
| 1248825600000 | 380.07 |
| 1248912000000 | 386.45 |
| 1248998400000 | 389.16 |
| 1249257600000 | 395.99 |
| 1249344000000 | 394.27 |
| 1249430400000 | 394.4 |
| 1249516800000 | 391.7 |
| 1249603200000 | 391.4 |
| 1249862400000 | 385.52 |
| 1249948800000 | 379.48 |
| 1250035200000 | 386.42 |
| 1250121600000 | 389.98 |
| 1250208000000 | 383.69 |
| 1250467200000 | 373.37 |
| 1250553600000 | 377.44 |
| 1250640000000 | 377.86 |
| 1250726400000 | 382.99 |
| 1250812800000 | 391.71 |
| 1251072000000 | 390.44 |
| 1251158400000 | 389.94 |
| 1251244800000 | 385.37 |
| 1251331200000 | 381.48 |
| 1251417600000 | 389.2799 |
| 1251676800000 | 387.99 |
| 1251763200000 | 381.31 |
| 1251849600000 | 381.64 |
| 1251936000000 | 379.85 |
| 1252022400000 | 381.7799 |
| 1252281600000 | 390.22 |
| 1252368000000 | 397.7799 |
| 1252454400000 | 400.22 |
| 1252540800000 | 396.21 |
| 1252627200000 | 400.52 |
| 1252886400000 | 401.75 |
| 1252972800000 | 397.68 |
| 1253059200000 | 403.96 |
| 1253145600000 | 405.21 |
| 1253232000000 | 404.48 |
| 1253491200000 | 401.48 |
| 1253577600000 | 404.01 |
| 1253664000000 | 407.96 |
| 1253750400000 | 395.35 |
| 1253836800000 | 392.63 |
| 1254096000000 | 395.68 |
| 1254182400000 | 394.08 |
| 1254268800000 | 394.93 |
| 1254355200000 | 388.85 |
| 1254441600000 | 383.9 |
| 1254700800000 | 388.36 |
| 1254787200000 | 394.92 |
| 1254873600000 | 390.97 |
| 1254960000000 | 397.38 |
| 1255046400000 | 394.99 |
| 1255305600000 | 396.37 |
| 1255392000000 | 392.8 |
| 1255478400000 | 399.04 |
| 1255564800000 | 406.29 |
| 1255651200000 | 402.43 |
| 1255910400000 | 407.2799 |
| 1255996800000 | 408.89 |
| 1256083200000 | 415.33 |
| 1256169600000 | 410.18 |
| 1256256000000 | 407.7799 |
| 1256515200000 | 402.73 |
| 1256601600000 | 404.91 |
| 1256688000000 | 400.93 |
| 1256774400000 | 406.44 |
| 1256860800000 | 402.74 |
| 1257120000000 | 403.5299 |
| 1257206400000 | 402.54 |
| 1257292800000 | 414.43 |
| 1257379200000 | 425.06 |
| 1257465600000 | 423.74 |
| 1257724800000 | 434.44 |
| 1257811200000 | 430.86 |
| 1257897600000 | 432.35 |
| 1257984000000 | 434.46 |
| 1258070400000 | 438.35 |
| 1258329600000 | 441.33 |
| 1258416000000 | 438.31 |
| 1258502400000 | 437.4 |
| 1258588800000 | 429.92 |
| 1258675200000 | 425.39 |
| 1258934400000 | 435.05 |
| 1259020800000 | 434.56 |
| 1259107200000 | 440.9 |
| 1259193600000 | 429.84 |
| 1259280000000 | 431.44 |
| 1259539200000 | 427.13 |
| 1259625600000 | 436.7 |
| 1259712000000 | 438.17 |
| 1259798400000 | 438.61 |
| 1259884800000 | 438.25 |
| 1260144000000 | 435.22 |
| 1260230400000 | 424.15 |
| 1260316800000 | 417.7799 |
| 1260403200000 | 422.22 |
| 1260489600000 | 420.08 |
| 1260748800000 | 422.16 |
| 1260835200000 | 420.65 |
| 1260921600000 | 423.35 |
| 1261008000000 | 412.08 |
| 1261094400000 | 407.91 |
| 1261353600000 | 414.18 |
| 1261440000000 | 412.8399 |
| 1261526400000 | 414.89 |
| 1261612800000 | 417.26 |
| 1261958400000 | 420 |
| 1262044800000 | 420.05 |
| 1262131200000 | 417.5299 |
| 1262217600000 | 421.39 |
| 1262563200000 | 428.15 |
| 1262649600000 | 423.59 |
| 1262736000000 | 418.35 |
| 1262822400000 | 414.12 |
| 1262908800000 | 415.76 |
| 1263168000000 | 425.25 |
| 1263254400000 | 424.68 |
| 1263340800000 | 428.1 |
| 1263427200000 | 424.99 |
| 1263513600000 | 424.47 |
| 1263772800000 | 431.12 |
| 1263859200000 | 432.81 |
| 1263945600000 | 423.14 |
| 1264032000000 | 416.97 |
| 1264118400000 | 416.83 |
| 1264377600000 | 414.23 |
| 1264464000000 | 415.79 |
| 1264550400000 | 414.97 |
| 1264636800000 | 416.13 |
| 1264723200000 | 416.13 |
| 1264982400000 | 418.13 |
| 1265068800000 | 423.07 |
| 1265155200000 | 419.33 |
| 1265241600000 | 405.83 |
| 1265328000000 | 395.91 |
| 1265587200000 | 398.08 |
| 1265673600000 | 400.74 |
| 1265760000000 | 400.49 |
| 1265846400000 | 401.87 |
| 1265932800000 | 402.35 |
| 1266192000000 | 400.22 |
| 1266278400000 | 404.72 |
| 1266364800000 | 408.76 |
| 1266451200000 | 408.8399 |
| 1266537600000 | 404.88 |
| 1266796800000 | 401.85 |
| 1266883200000 | 398.17 |
| 1266969600000 | 399.91 |
| 1267056000000 | 392.06 |
| 1267142400000 | 398.42 |
| 1267401600000 | 400.2799 |
| 1267488000000 | 404.93 |
| 1267574400000 | 408.86 |
| 1267660800000 | 409.45 |
| 1267747200000 | 413.94 |
| 1268006400000 | 416.99 |
| 1268092800000 | 415.06 |
| 1268179200000 | 417.61 |
| 1268265600000 | 420.09 |
| 1268352000000 | 422.08 |
| 1268611200000 | 417.88 |
| 1268697600000 | 424.9 |
| 1268784000000 | 428.01 |
| 1268870400000 | 425.26 |
| 1268956800000 | 423.15 |
| 1269216000000 | 422.89 |
| 1269302400000 | 422.55 |
| 1269388800000 | 416.3 |
| 1269475200000 | 420.52 |
| 1269561600000 | 419.69 |
| 1269820800000 | 422.58 |
| 1269907200000 | 422.67 |
| 1269993600000 | 423.37 |
| 1270080000000 | 430.39 |
| 1270512000000 | 429.49 |
| 1270598400000 | 430.51 |
| 1270684800000 | 431.59 |
| 1270771200000 | 437.93 |
| 1271030400000 | 442.73 |
| 1271116800000 | 444.46 |
| 1271203200000 | 447.76 |
| 1271289600000 | 445.03 |
| 1271376000000 | 439.98 |
| 1271635200000 | 437.83 |
| 1271721600000 | 439.93 |
| 1271808000000 | 440.65 |
| 1271894400000 | 439.6 |
| 1271980800000 | 445.64 |
| 1272240000000 | 448.73 |
| 1272326400000 | 437.15 |
| 1272412800000 | 425.59 |
| 1272499200000 | 433.81 |
| 1272585600000 | 432.62 |
| 1272844800000 | 432.98 |
| 1272931200000 | 423.28 |
| 1273017600000 | 411.9 |
| 1273104000000 | 401.63 |
| 1273190400000 | 382.3 |
| 1273449600000 | 409.61 |
| 1273536000000 | 402.68 |
| 1273622400000 | 409.38 |
| 1273708800000 | 408.94 |
| 1273795200000 | 392.18 |
| 1274054400000 | 388.73 |
| 1274140800000 | 393.5299 |
| 1274227200000 | 383.65 |
| 1274313600000 | 373.94 |
| 1274400000000 | 376.7 |
| 1274659200000 | 375.99 |
| 1274745600000 | 363.66 |
| 1274832000000 | 372.48 |
| 1274918400000 | 381.01 |
| 1275004800000 | 385.7 |
| 1275264000000 | 386.02 |
| 1275350400000 | 390.38 |
| 1275436800000 | 389.6 |
| 1275523200000 | 394.5299 |
| 1275609600000 | 384.38 |
| 1275868800000 | 377.55 |
| 1275955200000 | 370.8 |
| 1276041600000 | 382.68 |
| 1276128000000 | 385.98 |
| 1276214400000 | 380.94 |
| 1276473600000 | 388.04 |
| 1276560000000 | 391.38 |
| 1276646400000 | 392.23 |
| 1276732800000 | 394.94 |
| 1276819200000 | 396.0299 |
| 1277078400000 | 395.72 |
| 1277164800000 | 396.2799 |
| 1277251200000 | 394.05 |
| 1277337600000 | 392.64 |
| 1277424000000 | 390.11 |
| 1277683200000 | 392.29 |
| 1277769600000 | 380.5 |
| 1277856000000 | 378.12 |
| 1277942400000 | 376.27 |
| 1278028800000 | 381.88 |
| 1278288000000 | 384.62 |
| 1278374400000 | 395.38 |
| 1278460800000 | 397.47 |
| 1278547200000 | 399.16 |
| 1278633600000 | 399.4 |
| 1278892800000 | 398.48 |
| 1278979200000 | 408.86 |
| 1279065600000 | 412.2799 |
| 1279152000000 | 415.51 |
| 1279238400000 | 411.37 |
| 1279497600000 | 408.21 |
| 1279584000000 | 405.18 |
| 1279670400000 | 408.52 |
| 1279756800000 | 415.73 |
| 1279843200000 | 416.39 |
| 1280102400000 | 418.61 |
| 1280188800000 | 417.85 |
| 1280275200000 | 417.01 |
| 1280361600000 | 417.45 |
| 1280448000000 | 414.83 |
| 1280707200000 | 429.17 |
| 1280793600000 | 431.81 |
| 1280880000000 | 426.45 |
| 1280966400000 | 424.98 |
| 1281052800000 | 427.08 |
| 1281312000000 | 431.94 |
| 1281398400000 | 425.72 |
| 1281484800000 | 414.12 |
| 1281571200000 | 411.83 |
| 1281657600000 | 406.13 |
| 1281916800000 | 412.76 |
| 1282003200000 | 417.99 |
| 1282089600000 | 418.6 |
| 1282176000000 | 417.27 |
| 1282262400000 | 408.61 |
| 1282521600000 | 412.18 |
| 1282608000000 | 407.35 |
| 1282694400000 | 403.08 |
| 1282780800000 | 408 |
| 1282867200000 | 412.9 |
| 1283126400000 | 412.35 |
| 1283212800000 | 412.51 |
| 1283299200000 | 426.94 |
| 1283385600000 | 426.46 |
| 1283472000000 | 428.48 |
| 1283731200000 | 430.18 |
| 1283817600000 | 423.35 |
| 1283904000000 | 429.09 |
| 1283990400000 | 431.07 |
| 1284076800000 | 429.21 |
| 1284336000000 | 437.35 |
| 1284422400000 | 441.16 |
| 1284508800000 | 447.29 |
| 1284595200000 | 447.69 |
| 1284681600000 | 451.99 |
| 1284940800000 | 459.11 |
| 1285027200000 | 458.8 |
| 1285113600000 | 462.09 |
| 1285200000000 | 460.14 |
| 1285286400000 | 472.56 |
| 1285545600000 | 467.67 |
| 1285632000000 | 470.28 |
| 1285718400000 | 466.05 |
| 1285804800000 | 463.46 |
| 1285891200000 | 463.87 |
| 1286150400000 | 460.44 |
| 1286236800000 | 468.64 |
| 1286323200000 | 470.65 |
| 1286409600000 | 472.65 |
| 1286496000000 | 469.05 |
| 1286755200000 | 469.8 |
| 1286841600000 | 466.99 |
| 1286928000000 | 476.03 |
| 1287014400000 | 479.69 |
| 1287100800000 | 475.61 |
| 1287360000000 | 472.07 |
| 1287446400000 | 464.36 |
| 1287532800000 | 470.84 |
| 1287619200000 | 474.48 |
| 1287705600000 | 472.27 |
| 1287964800000 | 476.91 |
| 1288051200000 | 473.43 |
| 1288137600000 | 467.14 |
| 1288224000000 | 473.29 |
| 1288310400000 | 474.47 |
| 1288569600000 | 474.16 |
| 1288656000000 | 478.49 |
| 1288742400000 | 474.18 |
| 1288828800000 | 480.42 |
| 1288915200000 | 471.82 |
| 1289174400000 | 467.51 |
| 1289260800000 | 466.87 |
| 1289347200000 | 460.33 |
| 1289433600000 | 459.19 |
| 1289520000000 | 462.27 |
| 1289779200000 | 463.76 |
| 1289865600000 | 457.07 |
| 1289952000000 | 456.75 |
| 1290038400000 | 466.25 |
| 1290124800000 | 463.71 |
| 1290384000000 | 461.11 |
| 1290470400000 | 451.37 |
| 1290556800000 | 454.25 |
| 1290643200000 | 459.12 |
| 1290729600000 | 453.65 |
| 1290988800000 | 443.08 |
| 1291075200000 | 438.64 |
| 1291161600000 | 441.34 |
| 1291248000000 | 453.01 |
| 1291334400000 | 458.63 |
| 1291593600000 | 452.23 |
| 1291680000000 | 460.71 |
| 1291766400000 | 455.13 |
| 1291852800000 | 449.85 |
| 1291939200000 | 452.77 |
| 1292198400000 | 459.4 |
| 1292284800000 | 459.93 |
| 1292371200000 | 452.22 |
| 1292457600000 | 450.46 |
| 1292544000000 | 447.55 |
| 1292803200000 | 442.4 |
| 1292889600000 | 445.48 |
| 1292976000000 | 442.91 |
| 1293062400000 | 443.91 |
| 1293148800000 | 447.05 |
| 1293408000000 | 445.43 |
| 1293494400000 | 444.91 |
| 1293580800000 | 446.04 |
| 1293667200000 | 443.44 |
| 1293753600000 | 445.88 |
| 1294012800000 | 447.67 |
| 1294099200000 | 452.47 |
| 1294185600000 | 446.37 |
| 1294272000000 | 442.61 |
| 1294358400000 | 442.01 |
| 1294617600000 | 440.11 |
| 1294704000000 | 441.26 |
| 1294790400000 | 444.74 |
| 1294876800000 | 449.63 |
| 1294963200000 | 448.95 |
| 1295222400000 | 448.21 |
| 1295308800000 | 454.3 |
| 1295395200000 | 451.64 |
| 1295481600000 | 441.25 |
| 1295568000000 | 449.76 |
| 1295827200000 | 454.79 |
| 1295913600000 | 449.44 |
| 1296000000000 | 455.72 |
| 1296086400000 | 449.34 |
| 1296172800000 | 443.53 |
| 1296432000000 | 452.19 |
| 1296518400000 | 458.1 |
| 1296604800000 | 456.56 |
| 1296691200000 | 451.6 |
| 1296777600000 | 450.69 |
| 1297036800000 | 450.99 |
| 1297123200000 | 453.36 |
| 1297209600000 | 455.66 |
| 1297296000000 | 452.45 |
| 1297382400000 | 448.17 |
| 1297641600000 | 447.24 |
| 1297728000000 | 451.95 |
| 1297814400000 | 451.38 |
| 1297900800000 | 454.24 |
| 1297987200000 | 458.72 |
| 1298246400000 | 458.09 |
| 1298332800000 | 455.64 |
| 1298419200000 | 451.76 |
| 1298505600000 | 447.49 |
| 1298592000000 | 451.31 |
| 1298851200000 | 453.16 |
| 1298937600000 | 450.69 |
| 1299024000000 | 446.56 |
| 1299110400000 | 447.2 |
| 1299196800000 | 445.57 |
| 1299456000000 | 446.35 |
| 1299542400000 | 442.87 |
| 1299628800000 | 444.4 |
| 1299715200000 | 439.67 |
| 1299801600000 | 436.84 |
| 1300060800000 | 434.41 |
| 1300147200000 | 425.69 |
| 1300233600000 | 419.3399 |
| 1300320000000 | 428.94 |
| 1300406400000 | 434.42 |
| 1300665600000 | 441.99 |
| 1300752000000 | 439.8 |
| 1300838400000 | 440.92 |
| 1300924800000 | 449.75 |
| 1301011200000 | 446.59 |
| 1301270400000 | 444.81 |
| 1301356800000 | 443.59 |
| 1301443200000 | 443.8 |
| 1301529600000 | 439.05 |
| 1301616000000 | 445.46 |
| 1301875200000 | 451.93 |
| 1301961600000 | 451.78 |
| 1302048000000 | 460.83 |
| 1302134400000 | 456.81 |
| 1302220800000 | 462.83 |
| 1302480000000 | 462.7 |
| 1302566400000 | 459.85 |
| 1302652800000 | 465.91 |
| 1302739200000 | 466.04 |
| 1302825600000 | 465.65 |
| 1303084800000 | 452.49 |
| 1303171200000 | 456.15 |
| 1303257600000 | 468.47 |
| 1303344000000 | 471.62 |
| 1303776000000 | 474.85 |
| 1303862400000 | 480.12 |
| 1303948800000 | 488.14 |
| 1304035200000 | 488.34 |
| 1304294400000 | 491.79 |
| 1304380800000 | 488.33 |
| 1304467200000 | 494.03 |
| 1304553600000 | 486.21 |
| 1304640000000 | 488.43 |
| 1304899200000 | 477.4 |
| 1304985600000 | 485.2 |
| 1305072000000 | 488.67 |
| 1305158400000 | 484.16 |
| 1305244800000 | 484.17 |
| 1305504000000 | 485.41 |
| 1305590400000 | 480.33 |
| 1305676800000 | 483.8 |
| 1305763200000 | 486.62 |
| 1305849600000 | 484.36 |
| 1306108800000 | 475.52 |
| 1306195200000 | 477.28 |
| 1306281600000 | 482.84 |
| 1306368000000 | 480.98 |
| 1306454400000 | 489.45 |
| 1306713600000 | 488.86 |
| 1306800000000 | 493.71 |
| 1306886400000 | 490.97 |
| 1306972800000 | 486.27 |
| 1307059200000 | 489.68 |
| 1307318400000 | 489.22 |
| 1307404800000 | 488.96 |
| 1307491200000 | 480 |
| 1307577600000 | 477.51 |
| 1307664000000 | 467.06 |
| 1307923200000 | 469.5 |
| 1308009600000 | 475.38 |
| 1308096000000 | 463.72 |
| 1308182400000 | 453.25 |
| 1308268800000 | 456.97 |
| 1308528000000 | 455.78 |
| 1308614400000 | 460.99 |
| 1308700800000 | 459.22 |
| 1308787200000 | 447.39 |
| 1308873600000 | 449.21 |
| 1309132800000 | 452.58 |
| 1309219200000 | 453.37 |
| 1309305600000 | 459.25 |
| 1309392000000 | 464.66 |
| 1309478400000 | 463.49 |
| 1309737600000 | 467.38 |
| 1309824000000 | 468.79 |
| 1309910400000 | 461.17 |
| 1309996800000 | 466.1 |
| 1310083200000 | 463.92 |
| 1310342400000 | 450.68 |
| 1310428800000 | 448.94 |
| 1310515200000 | 455 |
| 1310601600000 | 449.47 |
| 1310688000000 | 449.15 |
| 1310947200000 | 440.13 |
| 1311033600000 | 445.84 |
| 1311120000000 | 447.64 |
| 1311206400000 | 455.94 |
| 1311292800000 | 459.3 |
| 1311552000000 | 457.94 |
| 1311638400000 | 459.24 |
| 1311724800000 | 452.88 |
| 1311811200000 | 450.94 |
| 1311897600000 | 448.87 |
| 1312156800000 | 438.48 |
| 1312243200000 | 430.71 |
| 1312329600000 | 427.3 |
| 1312416000000 | 412.69 |
| 1312502400000 | 411.05 |
| 1312761600000 | 398.77 |
| 1312848000000 | 404.63 |
| 1312934400000 | 394.93 |
| 1313020800000 | 406.67 |
| 1313107200000 | 418.93 |
| 1313366400000 | 424.77 |
| 1313452800000 | 425.37 |
| 1313539200000 | 431.74 |
| 1313625600000 | 410.21 |
| 1313712000000 | 406.22 |
| 1313971200000 | 410.48 |
| 1314057600000 | 413.0299 |
| 1314144000000 | 415.96 |
| 1314230400000 | 404.89 |
| 1314316800000 | 401.31 |
| 1314576000000 | 409.58 |
| 1314662400000 | 408.16 |
| 1314748800000 | 419.36 |
| 1314835200000 | 418.02 |
| 1314921600000 | 410.07 |
| 1315180800000 | 392.83 |
| 1315267200000 | 393.27 |
| 1315353600000 | 399.19 |
| 1315440000000 | 405.3399 |
| 1315526400000 | 389.21 |
| 1315785600000 | 377.52 |
| 1315872000000 | 379.27 |
| 1315958400000 | 384.63 |
| 1316044800000 | 398.91 |
| 1316131200000 | 402.5899 |
| 1316390400000 | 390.54 |
| 1316476800000 | 401.4 |
| 1316563200000 | 395.63 |
| 1316649600000 | 372.65 |
| 1316736000000 | 378.17 |
| 1316995200000 | 383.19 |
| 1317081600000 | 401.33 |
| 1317168000000 | 396.06 |
| 1317254400000 | 403.3 |
| 1317340800000 | 392.72 |
| 1317600000000 | 385.5299 |
| 1317686400000 | 380.4 |
| 1317772800000 | 390.41 |
| 1317859200000 | 400.3399 |
| 1317945600000 | 406.75 |
| 1318204800000 | 416.91 |
| 1318291200000 | 414.61 |
| 1318377600000 | 421.58 |
| 1318464000000 | 419.42 |
| 1318550400000 | 426.7 |
| 1318809600000 | 422.11 |
| 1318896000000 | 416.68 |
| 1318982400000 | 420.69 |
| 1319068800000 | 418.98 |
| 1319155200000 | 433.23 |
| 1319414400000 | 435.12 |
| 1319500800000 | 432.7 |
| 1319587200000 | 432.07 |
| 1319673600000 | 450.22 |
| 1319760000000 | 449.18 |
| 1320019200000 | 436.09 |
| 1320105600000 | 418.48 |
| 1320192000000 | 425.14 |
| 1320278400000 | 433.9 |
| 1320364800000 | 432.35 |
| 1320624000000 | 430.3 |
| 1320710400000 | 434.72 |
| 1320796800000 | 421.66 |
| 1320883200000 | 419.76 |
| 1320969600000 | 433.35 |
| 1321228800000 | 426.25 |
| 1321315200000 | 422.57 |
| 1321401600000 | 423.6 |
| 1321488000000 | 419.98 |
| 1321574400000 | 417.12 |
| 1321833600000 | 405.97 |
| 1321920000000 | 403.5899 |
| 1322006400000 | 395.12 |
| 1322092800000 | 391.45 |
| 1322179200000 | 391.13 |
| 1322438400000 | 407.3399 |
| 1322524800000 | 408.92 |
| 1322611200000 | 425.56 |
| 1322697600000 | 425.32 |
| 1322784000000 | 424.32 |
| 1323043200000 | 428.43 |
| 1323129600000 | 416.74 |
| 1323216000000 | 416.22 |
| 1323302400000 | 409.67 |
| 1323388800000 | 415.12 |
| 1323648000000 | 406.15 |
| 1323734400000 | 400.93 |
| 1323820800000 | 392.27 |
| 1323907200000 | 396.65 |
| 1323993600000 | 393.85 |
| 1324252800000 | 395.72 |
| 1324339200000 | 406.38 |
| 1324425600000 | 399.83 |
| 1324512000000 | 404.43 |
| 1324598400000 | 406.96 |
| 1324944000000 | 407.76 |
| 1325030400000 | 404.68 |
| 1325116800000 | 407.11 |
| 1325203200000 | 413.2 |
| 1325462400000 | 415.72 |
| 1325548800000 | 422.81 |
| 1325635200000 | 413.92 |
| 1325721600000 | 403.92 |
| 1325808000000 | 401.72 |
| 1326067200000 | 403.12 |
| 1326153600000 | 408.71 |
| 1326240000000 | 403.2 |
| 1326326400000 | 383.61 |
| 1326412800000 | 379.87 |
| 1326672000000 | 379.76 |
| 1326758400000 | 386.68 |
| 1326844800000 | 392.72 |
| 1326931200000 | 396.83 |
| 1327017600000 | 400.54 |
| 1327276800000 | 405.18 |
| 1327363200000 | 401.11 |
| 1327449600000 | 398.49 |
| 1327536000000 | 406.74 |
| 1327622400000 | 403.13 |
| 1327881600000 | 399.33 |
| 1327968000000 | 400.83 |
| 1328054400000 | 411.3 |
| 1328140800000 | 410.2 |
| 1328227200000 | 416.16 |
| 1328486400000 | 413.6 |
| 1328572800000 | 417.81 |
| 1328659200000 | 417.76 |
| 1328745600000 | 418.26 |
| 1328832000000 | 413.0899 |
| 1329091200000 | 414.67 |
| 1329177600000 | 409.5299 |
| 1329264000000 | 410.83 |
| 1329350400000 | 411.32 |
| 1329436800000 | 417.02 |
| 1329696000000 | 424.08 |
| 1329782400000 | 422.98 |
| 1329868800000 | 417.13 |
| 1329955200000 | 417.99 |
| 1330041600000 | 423.62 |
| 1330300800000 | 421.32 |
| 1330387200000 | 423.8 |
| 1330473600000 | 425.03 |
| 1330560000000 | 424.99 |
| 1330646400000 | 419.72 |
| 1330905600000 | 418.72 |
| 1330992000000 | 405.06 |
| 1331078400000 | 406.29 |
| 1331164800000 | 414.06 |
| 1331251200000 | 413.81 |
| 1331510400000 | 416.54 |
| 1331596800000 | 423.92 |
| 1331683200000 | 423.39 |
| 1331769600000 | 426.87 |
| 1331856000000 | 436.11 |
| 1332115200000 | 437.27 |
| 1332201600000 | 435.08 |
| 1332288000000 | 436.19 |
| 1332374400000 | 432.25 |
| 1332460800000 | 438.03 |
| 1332720000000 | 443.77 |
| 1332806400000 | 441.79 |
| 1332892800000 | 438.47 |
| 1332979200000 | 428.68 |
| 1333065600000 | 434.46 |
| 1333324800000 | 440.77 |
| 1333411200000 | 438.35 |
| 1333497600000 | 421.24 |
| 1333584000000 | 419.15 |
| 1334016000000 | 409.68 |
| 1334102400000 | 414.05 |
| 1334188800000 | 420.6 |
| 1334275200000 | 412.11 |
| 1334534400000 | 412.52 |
| 1334620800000 | 422.55 |
| 1334707200000 | 417.37 |
| 1334793600000 | 416.1 |
| 1334880000000 | 419.06 |
| 1335139200000 | 407.64 |
| 1335225600000 | 412.83 |
| 1335312000000 | 414.27 |
| 1335398400000 | 415.0899 |
| 1335484800000 | 419.12 |
| 1335744000000 | 417.61 |
| 1335830400000 | 417.5299 |
| 1335916800000 | 417.39 |
| 1336003200000 | 417.46 |
| 1336089600000 | 409.41 |
| 1336348800000 | 409.18 |
| 1336435200000 | 405.85 |
| 1336521600000 | 405.01 |
| 1336608000000 | 407.66 |
| 1336694400000 | 412.39 |
| 1336953600000 | 402.32 |
| 1337040000000 | 399.44 |
| 1337126400000 | 395.45 |
| 1337212800000 | 390.2799 |
| 1337299200000 | 386.69 |
| 1337558400000 | 388.93 |
| 1337644800000 | 392.77 |
| 1337731200000 | 383.77 |
| 1337817600000 | 387.04 |
| 1337904000000 | 388.2799 |
| 1338163200000 | 386.69 |
| 1338249600000 | 387.21 |
| 1338336000000 | 379.16 |
| 1338422400000 | 378.35 |
| 1338508800000 | 370.9 |
| 1338768000000 | 371.57 |
| 1338854400000 | 373.18 |
| 1338940800000 | 375.68 |
| 1339027200000 | 382.25 |
| 1339113600000 | 378.5299 |
| 1339372800000 | 380.64 |
| 1339459200000 | 379.39 |
| 1339545600000 | 384.86 |
| 1339632000000 | 386.57 |
| 1339718400000 | 390.72 |
| 1339977600000 | 391.21 |
| 1340064000000 | 400.66 |
| 1340150400000 | 405.25 |
| 1340236800000 | 403.3 |
| 1340323200000 | 399.5 |
| 1340582400000 | 395.2799 |
| 1340668800000 | 394.54 |
| 1340755200000 | 397.67 |
| 1340841600000 | 396.5 |
| 1340928000000 | 410.52 |
| 1341187200000 | 411.8 |
| 1341273600000 | 415.04 |
| 1341360000000 | 410.16 |
| 1341446400000 | 405.44 |
| 1341532800000 | 400 |
| 1341792000000 | 397.68 |
| 1341878400000 | 400.6 |
| 1341964800000 | 398.96 |
| 1342051200000 | 393.02 |
| 1342137600000 | 398.91 |
| 1342396800000 | 400.49 |
| 1342483200000 | 399.25 |
| 1342569600000 | 406.42 |
| 1342656000000 | 411.89 |
| 1342742400000 | 404.47 |
| 1343001600000 | 394.16 |
| 1343088000000 | 390.61 |
| 1343174400000 | 391.76 |
| 1343260800000 | 405.77 |
| 1343347200000 | 413.65 |
| 1343606400000 | 415.91 |
| 1343692800000 | 415.42 |
| 1343779200000 | 415.97 |
| 1343865600000 | 408.3399 |
| 1343952000000 | 420.91 |
| 1344211200000 | 427.07 |
| 1344297600000 | 431.51 |
| 1344384000000 | 429.87 |
| 1344470400000 | 430.13 |
| 1344556800000 | 429.28 |
| 1344816000000 | 430.36 |
| 1344902400000 | 432.81 |
| 1344988800000 | 431.3 |
| 1345075200000 | 437.56 |
| 1345161600000 | 438.26 |
| 1345420800000 | 437.21 |
| 1345507200000 | 442.86 |
| 1345593600000 | 437.59 |
| 1345680000000 | 436.78 |
| 1345766400000 | 437.96 |
| 1346025600000 | 439.95 |
| 1346112000000 | 436.25 |
| 1346198400000 | 434.68 |
| 1346284800000 | 435.05 |
| 1346371200000 | 436.92 |
| 1346630400000 | 438.48 |
| 1346716800000 | 435.71 |
| 1346803200000 | 438.51 |
| 1346889600000 | 449.52 |
| 1346976000000 | 450.3 |
| 1347235200000 | 449.02 |
| 1347321600000 | 449.14 |
| 1347408000000 | 449.59 |
| 1347494400000 | 447.42 |
| 1347580800000 | 459.96 |
| 1347840000000 | 457.45 |
| 1347926400000 | 455.5 |
| 1348012800000 | 459.7 |
| 1348099200000 | 457.93 |
| 1348185600000 | 460.51 |
| 1348444800000 | 456.12 |
| 1348531200000 | 461.76 |
| 1348617600000 | 450.95 |
| 1348704000000 | 445.32 |
| 1348790400000 | 440.72 |
| 1349049600000 | 442.06 |
| 1349136000000 | 446.02 |
| 1349222400000 | 441.65 |
| 1349308800000 | 445.06 |
| 1349395200000 | 445.42 |
| 1349654400000 | 441.59 |
| 1349740800000 | 438.54 |
| 1349827200000 | 439.06 |
| 1349913600000 | 441.44 |
| 1350000000000 | 440.19 |
| 1350259200000 | 441.92 |
| 1350345600000 | 446.78 |
| 1350432000000 | 454.29 |
| 1350518400000 | 456.14 |
| 1350604800000 | 453.65 |
| 1350864000000 | 452.98 |
| 1350950400000 | 442.8 |
| 1351036800000 | 442.65 |
| 1351123200000 | 447.43 |
| 1351209600000 | 450.91 |
| 1351468800000 | 447.66 |
| 1351555200000 | 453.3 |
| 1351641600000 | 452.78 |
| 1351728000000 | 455.13 |
| 1351814400000 | 455.27 |
| 1352073600000 | 450.34 |
| 1352160000000 | 453.01 |
| 1352246400000 | 446.85 |
| 1352332800000 | 443.85 |
| 1352419200000 | 444.85 |
| 1352678400000 | 443.64 |
| 1352764800000 | 443.17 |
| 1352851200000 | 440.09 |
| 1352937600000 | 434.81 |
| 1353024000000 | 428.83 |
| 1353283200000 | 439.58 |
| 1353369600000 | 439.96 |
| 1353456000000 | 440.53 |
| 1353542400000 | 446.58 |
| 1353628800000 | 451.13 |
| 1353888000000 | 449.38 |
| 1353974400000 | 449.98 |
| 1354060800000 | 451.28 |
| 1354147200000 | 456.81 |
| 1354233600000 | 457.36 |
| 1354492800000 | 456.15 |
| 1354579200000 | 455.66 |
| 1354665600000 | 457.37 |
| 1354752000000 | 459.36 |
| 1354838400000 | 456.74 |
| 1355097600000 | 457.87 |
| 1355184000000 | 464.47 |
| 1355270400000 | 465.11 |
| 1355356800000 | 464.34 |
| 1355443200000 | 465.46 |
| 1355702400000 | 471.22 |
| 1355788800000 | 476.35 |
| 1355875200000 | 479.21 |
| 1355961600000 | 477.41 |
| 1356048000000 | 473.33 |
| 1356307200000 | 473.98 |
| 1356566400000 | 474.37 |
| 1356652800000 | 470.49 |
| 1356912000000 | 471.75 |
| 1357084800000 | 481.3 |
| 1357171200000 | 479.19 |
| 1357257600000 | 476.94 |
| 1357516800000 | 474.45 |
| 1357603200000 | 475.08 |
| 1357689600000 | 471.32 |
| 1357776000000 | 476.22 |
| 1357862400000 | 479.58 |
| 1358121600000 | 477.78 |
| 1358208000000 | 479.86 |
| 1358294400000 | 476.8 |
| 1358380800000 | 483.23 |
| 1358467200000 | 480.08 |
| 1358726400000 | 482.68 |
| 1358812800000 | 483.33 |
| 1358899200000 | 484.83 |
| 1358985600000 | 487.84 |
| 1359072000000 | 494.4 |
| 1359331200000 | 492.61 |
| 1359417600000 | 493.23 |
| 1359504000000 | 495.99 |
| 1359590400000 | 492.04 |
| 1359676800000 | 497.82 |
| 1359936000000 | 490.16 |
| 1360022400000 | 491.89 |
| 1360108800000 | 491.96 |
| 1360195200000 | 487.02 |
| 1360281600000 | 493.02 |
| 1360540800000 | 491.89 |
| 1360627200000 | 499.15 |
| 1360713600000 | 497.71 |
| 1360800000000 | 490.82 |
| 1360886400000 | 491.2 |
| 1361145600000 | 490.41 |
| 1361232000000 | 494.32 |
| 1361318400000 | 495.29 |
| 1361404800000 | 486.29 |
| 1361491200000 | 491.17 |
| 1361750400000 | 489.94 |
| 1361836800000 | 477.86 |
| 1361923200000 | 480.23 |
| 1362009600000 | 485.23 |
| 1362096000000 | 481.19 |
| 1362355200000 | 481.09 |
| 1362441600000 | 490.84 |
| 1362528000000 | 489.4 |
| 1362614400000 | 492.04 |
| 1362700800000 | 492.3 |
| 1362960000000 | 492.52 |
| 1363046400000 | 493.99 |
| 1363132800000 | 488.74 |
| 1363219200000 | 495.1 |
| 1363305600000 | 494.23 |
| 1363564800000 | 492.9 |
| 1363651200000 | 489.59 |
| 1363737600000 | 493.29 |
| 1363824000000 | 490.93 |
| 1363910400000 | 493.81 |
| 1364169600000 | 488.33 |
| 1364256000000 | 489.85 |
| 1364342400000 | 486.13 |
| 1364428800000 | 492.8 |
| 1364860800000 | 499.36 |
| 1364947200000 | 495.26 |
| 1365033600000 | 491.47 |
| 1365120000000 | 487.58 |
| 1365379200000 | 488.66 |
| 1365465600000 | 491.17 |
| 1365552000000 | 499.11 |
| 1365638400000 | 506.09 |
| 1365724800000 | 504.4 |
| 1365984000000 | 500.76 |
| 1366070400000 | 497.51 |
| 1366156800000 | 483.15 |
| 1366243200000 | 481.87 |
| 1366329600000 | 487 |
| 1366588800000 | 489.93 |
| 1366675200000 | 501.63 |
| 1366761600000 | 503.84 |
| 1366848000000 | 508.13 |
| 1366934400000 | 508.02 |
| 1367193600000 | 512.41 |
| 1367280000000 | 514.25 |
| 1367366400000 | 516.41 |
| 1367452800000 | 512.69 |
| 1367539200000 | 521.02 |
| 1367798400000 | 519.1 |
| 1367884800000 | 519.11 |
| 1367971200000 | 529.91 |
| 1368057600000 | 524.08 |
| 1368144000000 | 522.13 |
| 1368403200000 | 522.11 |
| 1368489600000 | 520.26 |
| 1368576000000 | 520.02 |
| 1368662400000 | 522.21 |
| 1368748800000 | 523.39 |
| 1369008000000 | 524.39 |
| 1369094400000 | 526.32 |
| 1369180800000 | 530.37 |
| 1369267200000 | 521.07 |
| 1369353600000 | 519.99 |
| 1369612800000 | 522.07 |
| 1369699200000 | 524.87 |
| 1369785600000 | 516.95 |
| 1369872000000 | 522.95 |
| 1369958400000 | 513.11 |
| 1370217600000 | 514.57 |
| 1370304000000 | 516.3 |
| 1370390400000 | 506.2 |
| 1370476800000 | 506.97 |
| 1370563200000 | 510.7 |
| 1370822400000 | 513.08 |
| 1370908800000 | 507.83 |
| 1370995200000 | 511.08 |
| 1371081600000 | 508.04 |
| 1371168000000 | 510.52 |
| 1371427200000 | 515.32 |
| 1371513600000 | 514.19 |
| 1371600000000 | 519.75 |
| 1371686400000 | 493.3 |
| 1371772800000 | 484.38 |
| 1372032000000 | 473.88 |
| 1372118400000 | 480.82 |
| 1372204800000 | 486.4 |
| 1372291200000 | 489.86 |
| 1372377600000 | 486.15 |
| 1372636800000 | 497.04 |
| 1372723200000 | 494.91 |
| 1372809600000 | 491.15 |
| 1372896000000 | 502.05 |
| 1372982400000 | 494.97 |
| 1373241600000 | 501.03 |
| 1373328000000 | 499.15 |
| 1373414400000 | 504.31 |
| 1373500800000 | 514.12 |
| 1373587200000 | 513.24 |
| 1373846400000 | 516.84 |
| 1373932800000 | 519.55 |
| 1374019200000 | 523.16 |
| 1374105600000 | 531.38 |
| 1374192000000 | 533.72 |
| 1374451200000 | 535.88 |
| 1374537600000 | 534.95 |
| 1374624000000 | 539.52 |
| 1374710400000 | 536.85 |
| 1374796800000 | 536.99 |
| 1375056000000 | 537.3099 |
| 1375142400000 | 540.9299 |
| 1375228800000 | 538.51 |
| 1375315200000 | 544.33 |
| 1375401600000 | 549.65 |
| 1375660800000 | 547.34 |
| 1375747200000 | 549.09 |
| 1375833600000 | 547.41 |
| 1375920000000 | 555.51 |
| 1376006400000 | 557.1 |
| 1376265600000 | 551.65 |
| 1376352000000 | 552.99 |
| 1376438400000 | 556.73 |
| 1376524800000 | 547.48 |
| 1376611200000 | 550.6 |
| 1376870400000 | 551.09 |
| 1376956800000 | 547.99 |
| 1377043200000 | 544.62 |
| 1377129600000 | 550.38 |
| 1377216000000 | 557.05 |
| 1377475200000 | 555.88 |
| 1377561600000 | 548.22 |
| 1377648000000 | 542.3099 |
| 1377734400000 | 543.36 |
| 1377820800000 | 535.95 |
| 1378080000000 | 546.76 |
| 1378166400000 | 546.13 |
| 1378252800000 | 547.42 |
| 1378339200000 | 548.67 |
| 1378425600000 | 551.53 |
| 1378684800000 | 555.65 |
| 1378771200000 | 565.97 |
| 1378857600000 | 566.52 |
| 1378944000000 | 568.94 |
| 1379030400000 | 568.32 |
| 1379289600000 | 577.36 |
| 1379376000000 | 576.23 |
| 1379462400000 | 579.03 |
| 1379548800000 | 588.89 |
| 1379635200000 | 586.71 |
| 1379894400000 | 584.04 |
| 1379980800000 | 584.02 |
| 1380067200000 | 580.08 |
| 1380153600000 | 583.28 |
| 1380240000000 | 584.24 |
| 1380499200000 | 582.57 |
| 1380585600000 | 586.47 |
| 1380672000000 | 581.65 |
| 1380758400000 | 583.71 |
| 1380844800000 | 579.83 |
| 1381104000000 | 576.69 |
| 1381190400000 | 574.33 |
| 1381276800000 | 570.37 |
| 1381363200000 | 577.82 |
| 1381449600000 | 580.69 |
| 1381708800000 | 582.52 |
| 1381795200000 | 586 |
| 1381881600000 | 586.2 |
| 1381968000000 | 598.5 |
| 1382054400000 | 605.29 |
| 1382313600000 | 604.7 |
| 1382400000000 | 608.9299 |
| 1382486400000 | 609.27 |
| 1382572800000 | 608.42 |
| 1382659200000 | 607.35 |
| 1382918400000 | 609.05 |
| 1383004800000 | 608.75 |
| 1383091200000 | 610 |
| 1383177600000 | 603.87 |
| 1383264000000 | 596.51 |
| 1383523200000 | 598.39 |
| 1383609600000 | 597.71 |
| 1383696000000 | 602.55 |
| 1383782400000 | 594.6799 |
| 1383868800000 | 590.04 |
| 1384128000000 | 592.83 |
| 1384214400000 | 590.36 |
| 1384300800000 | 587.39 |
| 1384387200000 | 590.69 |
| 1384473600000 | 590.22 |
| 1384732800000 | 596.1799 |
| 1384819200000 | 593.62 |
| 1384905600000 | 592.82 |
| 1384992000000 | 590.53 |
| 1385078400000 | 596.07 |
| 1385337600000 | 599.22 |
| 1385424000000 | 597.99 |
| 1385510400000 | 602.12 |
| 1385596800000 | 603.9299 |
| 1385683200000 | 604.75 |
| 1385942400000 | 597.05 |
| 1386028800000 | 593.8099 |
| 1386115200000 | 591.6 |
| 1386201600000 | 586.44 |
| 1386288000000 | 585.57 |
| 1386547200000 | 588.5599 |
| 1386633600000 | 587.11 |
| 1386720000000 | 585.14 |
| 1386806400000 | 578.3099 |
| 1386892800000 | 577.85 |
| 1387152000000 | 587.42 |
| 1387238400000 | 580.1799 |
| 1387324800000 | 582.4299 |
| 1387411200000 | 586.9299 |
| 1387497600000 | 591.42 |
| 1387756800000 | 597.59 |
| 1387843200000 | 598.5 |
| 1388102400000 | 608.77 |
| 1388361600000 | 607.33 |
| 1388448000000 | 605.53 |
| 1388620800000 | 596.6 |
| 1388707200000 | 602.62 |
| 1388966400000 | 602.22 |
| 1389052800000 | 600.69 |
| 1389139200000 | 599.44 |
| 1389225600000 | 592.3099 |
| 1389312000000 | 598.74 |
| 1389571200000 | 600.09 |
| 1389657600000 | 603.9299 |
| 1389744000000 | 604.2 |
| 1389830400000 | 600.59 |
| 1389916800000 | 600.12 |
| 1390176000000 | 601.67 |
| 1390262400000 | 602.84 |
| 1390348800000 | 603.3 |
| 1390435200000 | 601.5599 |
| 1390521600000 | 588.4 |
| 1390780800000 | 584.08 |
| 1390867200000 | 583.76 |
| 1390953600000 | 583.37 |
| 1391040000000 | 577.19 |
| 1391126400000 | 574.32 |
| 1391385600000 | 567.53 |
| 1391472000000 | 565.15 |
| 1391558400000 | 566.53 |
| 1391644800000 | 578.57 |
| 1391731200000 | 581.99 |
| 1391990400000 | 583.99 |
| 1392076800000 | 591.77 |
| 1392163200000 | 594.3 |
| 1392249600000 | 595.54 |
| 1392336000000 | 598.12 |
| 1392595200000 | 600.86 |
| 1392681600000 | 598.13 |
| 1392768000000 | 600.33 |
| 1392854400000 | 602.02 |
| 1392940800000 | 602.85 |
| 1393200000000 | 605.38 |
| 1393286400000 | 607.6 |
| 1393372800000 | 599.33 |
| 1393459200000 | 600.41 |
| 1393545600000 | 606.14 |
| 1393804800000 | 593.42 |
| 1393891200000 | 604 |
| 1393977600000 | 606.96 |
| 1394064000000 | 609.57 |
| 1394150400000 | 605.83 |
| 1394409600000 | 602.66 |
| 1394496000000 | 599.92 |
| 1394582400000 | 596.34 |
| 1394668800000 | 583.94 |
| 1394755200000 | 580.62 |
| 1395014400000 | 586.33 |
| 1395100800000 | 588.22 |
| 1395187200000 | 591.14 |
| 1395273600000 | 585.02 |
| 1395360000000 | 584.5599 |
| 1395619200000 | 582.4299 |
| 1395705600000 | 590.0599 |
| 1395792000000 | 595.87 |
| 1395878400000 | 589.12 |
| 1395964800000 | 591.42 |
| 1396224000000 | 592.55 |
| 1396310400000 | 594.27 |
| 1396396800000 | 595.97 |
| 1396483200000 | 595.58 |
| 1396569600000 | 592.64 |
| 1396828800000 | 586.97 |
| 1396915200000 | 584.91 |
| 1397001600000 | 588.29 |
| 1397088000000 | 585.98 |
| 1397174400000 | 576.77 |
| 1397433600000 | 577.86 |
| 1397520000000 | 572.37 |
| 1397606400000 | 579.41 |
| 1397692800000 | 581.16 |
| 1398124800000 | 589 |
| 1398211200000 | 587.83 |
| 1398297600000 | 587.9 |
| 1398384000000 | 585.36 |
| 1398643200000 | 588.41 |
| 1398729600000 | 592.2 |
| 1398816000000 | 594.32 |
| 1398902400000 | 593.27 |
| 1398988800000 | 587.13 |
| 1399248000000 | 586.7 |
| 1399334400000 | 588.46 |
| 1399420800000 | 589.09 |
| 1399507200000 | 595.23 |
| 1399593600000 | 591.8099 |
| 1399852800000 | 593.88 |
| 1399939200000 | 594.37 |
| 1400025600000 | 593.57 |
| 1400112000000 | 595.6799 |
| 1400198400000 | 599.89 |
| 1400457600000 | 600.87 |
| 1400544000000 | 596.19 |
| 1400630400000 | 597.28 |
| 1400716800000 | 599.11 |
| 1400803200000 | 597.0599 |
| 1401062400000 | 600.26 |
| 1401148800000 | 597.53 |
| 1401235200000 | 594.95 |
| 1401321600000 | 596.72 |
| 1401408000000 | 596.91 |
| 1401667200000 | 594.94 |
| 1401753600000 | 590.46 |
| 1401840000000 | 589.67 |
| 1401926400000 | 590.76 |
| 1402012800000 | 593.29 |
| 1402272000000 | 595.99 |
| 1402358400000 | 597.57 |
| 1402444800000 | 597.13 |
| 1402531200000 | 594.79 |
| 1402617600000 | 590.55 |
| 1402876800000 | 587.41 |
| 1402963200000 | 588.95 |
| 1403049600000 | 589.13 |
| 1403136000000 | 593.9 |
| 1403222400000 | 591.04 |
| 1403481600000 | 592.1799 |
| 1403568000000 | 592.01 |
| 1403654400000 | 588.66 |
| 1403740800000 | 588.82 |
| 1403827200000 | 591.29 |
| 1404086400000 | 594.09 |
| 1404172800000 | 594.82 |
| 1404259200000 | 597.94 |
| 1404345600000 | 603.6799 |
| 1404432000000 | 600.12 |
| 1404691200000 | 594.1 |
| 1404777600000 | 585.24 |
| 1404864000000 | 584.37 |
| 1404950400000 | 579.95 |
| 1405036800000 | 579.21 |
| 1405296000000 | 586.9 |
| 1405382400000 | 582.1799 |
| 1405468800000 | 589.74 |
| 1405555200000 | 584.11 |
| 1405641600000 | 584.23 |
| 1405900800000 | 581.14 |
| 1405987200000 | 579.21 |
| 1406073600000 | 581.22 |
| 1406160000000 | 579.12 |
| 1406246400000 | 572.33 |
| 1406505600000 | 570.76 |
| 1406592000000 | 570.95 |
| 1406678400000 | 564.8 |
| 1406764800000 | 556.4299 |
| 1406851200000 | 551.73 |
| 1407110400000 | 549.91 |
| 1407196800000 | 551.9 |
| 1407283200000 | 545.95 |
| 1407369600000 | 542.92 |
| 1407456000000 | 543.87 |
| 1407715200000 | 549.8099 |
| 1407801600000 | 549.05 |
| 1407888000000 | 551.21 |
| 1407974400000 | 551.33 |
| 1408060800000 | 553.15 |
| 1408320000000 | 559.08 |
| 1408406400000 | 561.16 |
| 1408492800000 | 558.47 |
| 1408579200000 | 560.05 |
| 1408665600000 | 556.22 |
| 1408924800000 | 558.16 |
| 1409011200000 | 564.37 |
| 1409097600000 | 563.02 |
| 1409184000000 | 558.49 |
| 1409270400000 | 552.49 |
| 1409529600000 | 552.5599 |
| 1409616000000 | 552.39 |
| 1409702400000 | 554 |
| 1409788800000 | 550.76 |
| 1409875200000 | 547.78 |
| 1410134400000 | 544.46 |
| 1410220800000 | 543.63 |
| 1410307200000 | 545.94 |
| 1410393600000 | 542.6799 |
| 1410480000000 | 542.59 |
| 1410739200000 | 544.75 |
| 1410825600000 | 540.41 |
| 1410912000000 | 541.24 |
| 1410998400000 | 545.55 |
| 1411084800000 | 544.37 |
| 1411344000000 | 534.09 |
| 1411430400000 | 526.07 |
| 1411516800000 | 528.14 |
| 1411603200000 | 517.46 |
| 1411689600000 | 512.6 |
| 1411948800000 | 509.78 |
| 1412035200000 | 508.28 |
| 1412121600000 | 497.39 |
| 1412208000000 | 487.68 |
| 1412294400000 | 486.14 |
| 1412553600000 | 491.97 |
| 1412640000000 | 490.69 |
| 1412726400000 | 490.64 |
| 1412812800000 | 487.5 |
| 1412899200000 | 478.43 |
| 1413158400000 | 475.07 |
| 1413244800000 | 474.98 |
| 1413331200000 | 467.84 |
| 1413417600000 | 469.87 |
| 1413504000000 | 483.55 |
| 1413763200000 | 481.81 |
| 1413849600000 | 491.75 |
| 1413936000000 | 488.82 |
| 1414022400000 | 486.51 |
| 1414108800000 | 482.82 |
| 1414368000000 | 482.3 |
| 1414454400000 | 491.46 |
| 1414540800000 | 495.52 |
| 1414627200000 | 492.32 |
| 1414713600000 | 495.21 |
| 1414972800000 | 491.8 |
| 1415059200000 | 490.83 |
| 1415145600000 | 499.44 |
| 1415232000000 | 504.34 |
| 1415318400000 | 500.67 |
| 1415577600000 | 508.14 |
| 1415664000000 | 512.12 |
| 1415750400000 | 507.86 |
| 1415836800000 | 510.04 |
| 1415923200000 | 511.52 |
| 1416182400000 | 514.74 |
| 1416268800000 | 521.2 |
| 1416355200000 | 520.54 |
| 1416441600000 | 518.96 |
| 1416528000000 | 522.27 |
| 1416787200000 | 525.79 |
| 1416873600000 | 523.87 |
| 1416960000000 | 524.24 |
| 1417046400000 | 523.15 |
| 1417132800000 | 525.27 |
| 1417392000000 | 524.71 |
| 1417478400000 | 525.08 |
| 1417564800000 | 524.55 |
| 1417651200000 | 522.39 |
| 1417737600000 | 525.11 |
| 1417996800000 | 520.9 |
| 1418083200000 | 512.08 |
| 1418169600000 | 509.83 |
| 1418256000000 | 512.76 |
| 1418342400000 | 502.87 |
| 1418601600000 | 493.9 |
| 1418688000000 | 502.42 |
| 1418774400000 | 497.36 |
| 1418860800000 | 510.43 |
| 1418947200000 | 516.07 |
| 1419206400000 | 517.88 |
| 1419292800000 | 521.01 |
| 1419379200000 | 521.19 |
| 1419811200000 | 521.89 |
| 1419897600000 | 520.88 |
| 1419984000000 | 522.72 |
| 1420156800000 | 516.82 |
| 1420416000000 | 500.7 |
| 1420502400000 | 496.02 |
| 1420588800000 | 492.51 |
| 1420675200000 | 511.72 |
| 1420761600000 | 506.89 |
| 1421020800000 | 508.96 |
| 1421107200000 | 522.29 |
| 1421193600000 | 520.0599 |
| 1421280000000 | 519.91 |
| 1421366400000 | 520.77 |
| 1421625600000 | 527.24 |
| 1421712000000 | 530.17 |
| 1421798400000 | 536.66 |
| 1421884800000 | 534.87 |
| 1421971200000 | 535.48 |
| 1422230400000 | 538.03 |
| 1422316800000 | 541.32 |
| 1422403200000 | 535.94 |
| 1422489600000 | 535.76 |
| 1422576000000 | 530.09 |
| 1422835200000 | 532.08 |
| 1422921600000 | 539.23 |
| 1423008000000 | 539.86 |
| 1423094400000 | 541.9 |
| 1423180800000 | 537.05 |
| 1423440000000 | 534.64 |
| 1423526400000 | 543.51 |
| 1423612800000 | 538.79 |
| 1423699200000 | 546.32 |
| 1423785600000 | 549.64 |
| 1424044800000 | 548.6799 |
| 1424131200000 | 547.37 |
| 1424217600000 | 551.54 |
| 1424304000000 | 558.48 |
| 1424390400000 | 556.83 |
| 1424649600000 | 561.7 |
| 1424736000000 | 562.57 |
| 1424822400000 | 564.17 |
| 1424908800000 | 563.16 |
| 1424995200000 | 565.49 |
| 1425254400000 | 566.53 |
| 1425340800000 | 563 |
| 1425427200000 | 558.72 |
| 1425513600000 | 562.4299 |
| 1425600000000 | 556.13 |
| 1425859200000 | 553.44 |
| 1425945600000 | 541.29 |
| 1426032000000 | 537.11 |
| 1426118400000 | 537.3099 |
| 1426204800000 | 533.7 |
| 1426464000000 | 546.65 |
| 1426550400000 | 539.5 |
| 1426636800000 | 546.07 |
| 1426723200000 | 547.91 |
| 1426809600000 | 559.17 |
| 1427068800000 | 563.58 |
| 1427155200000 | 560.16 |
| 1427241600000 | 556.94 |
| 1427328000000 | 549.95 |
| 1427414400000 | 548.5 |
| 1427673600000 | 551.33 |
| 1427760000000 | 549.1 |
| 1427846400000 | 547 |
| 1427932800000 | 554.32 |
| 1428364800000 | 562.4299 |
| 1428451200000 | 559.86 |
| 1428537600000 | 559.8 |
| 1428624000000 | 561.41 |
| 1428883200000 | 556.12 |
| 1428969600000 | 560.45 |
| 1429056000000 | 562.4 |
| 1429142400000 | 560.9 |
| 1429228800000 | 555.08 |
| 1429488000000 | 554.65 |
| 1429574400000 | 555.36 |
| 1429660800000 | 546.88 |
| 1429747200000 | 549.59 |
| 1429833600000 | 554.62 |
| 1430092800000 | 558.35 |
| 1430179200000 | 558.15 |
| 1430265600000 | 558.7 |
| 1430352000000 | 556.22 |
| 1430438400000 | 554.5 |
| 1430697600000 | 555.71 |
| 1430784000000 | 549.9 |
| 1430870400000 | 555.25 |
| 1430956800000 | 549.52 |
| 1431043200000 | 566.73 |
| 1431302400000 | 571.9299 |
| 1431388800000 | 570.98 |
| 1431475200000 | 575.4 |
| 1431561600000 | 579.54 |
| 1431648000000 | 579.66 |
| 1431907200000 | 578.02 |
| 1431993600000 | 574.35 |
| 1432080000000 | 575.02 |
| 1432166400000 | 579.8 |
| 1432252800000 | 573.59 |
| 1432512000000 | 572.67 |
| 1432598400000 | 561.73 |
| 1432684800000 | 566.8099 |
| 1432771200000 | 568.5599 |
| 1432857600000 | 560.32 |
| 1433116800000 | 559.17 |
| 1433203200000 | 563.53 |
| 1433289600000 | 574.92 |
| 1433376000000 | 573.97 |
| 1433462400000 | 558.76 |
| 1433721600000 | 558.38 |
| 1433808000000 | 557.78 |
| 1433894400000 | 572.6799 |
| 1433980800000 | 574.09 |
| 1434067200000 | 570.69 |
| 1434326400000 | 563.97 |
| 1434412800000 | 564.77 |
| 1434499200000 | 559.75 |
| 1434585600000 | 570.07 |
| 1434672000000 | 569.44 |
| 1434931200000 | 582.83 |
| 1435017600000 | 582.7 |
| 1435104000000 | 579.08 |
| 1435190400000 | 574.17 |
| 1435276800000 | 576.57 |
| 1435536000000 | 563.01 |
| 1435622400000 | 554.41 |
| 1435708800000 | 558.62 |
| 1435795200000 | 554.72 |
| 1435881600000 | 549.73 |
| 1436140800000 | 544.36 |
| 1436227200000 | 528.74 |
| 1436313600000 | 530.3 |
| 1436400000000 | 539.69 |
| 1436486400000 | 556.0599 |
| 1436745600000 | 562.82 |
| 1436832000000 | 565.32 |
| 1436918400000 | 565.85 |
| 1437004800000 | 570.64 |
| 1437091200000 | 568.2 |
| 1437350400000 | 571.04 |
| 1437436800000 | 572.64 |
| 1437523200000 | 570.95 |
| 1437609600000 | 571.05 |
| 1437696000000 | 566.21 |
| 1437955200000 | 562.58 |
| 1438041600000 | 563.87 |
| 1438128000000 | 567.79 |
| 1438214400000 | 567.78 |
| 1438300800000 | 576.52 |
| 1438560000000 | 576.99 |
| 1438646400000 | 576.88 |
| 1438732800000 | 580.07 |
| 1438819200000 | 581.53 |
| 1438905600000 | 574.95 |
| 1439164800000 | 579.85 |
| 1439251200000 | 575.0599 |
| 1439337600000 | 567.0599 |
| 1439424000000 | 570.28 |
| 1439510400000 | 570.72 |
| 1439769600000 | 571.26 |
| 1439856000000 | 570.61 |
| 1439942400000 | 561.32 |
| 1440028800000 | 560.89 |
| 1440115200000 | 550.53 |
| 1440374400000 | 532.48 |
| 1440460800000 | 545.59 |
| 1440547200000 | 536.41 |
| 1440633600000 | 544.24 |
| 1440720000000 | 545.61 |
| 1440979200000 | 543.88 |
| 1441065600000 | 529.6799 |
| 1441152000000 | 530.39 |
| 1441238400000 | 535.75 |
| 1441324800000 | 522.51 |
| 1441584000000 | 526.04 |
| 1441670400000 | 532.5599 |
| 1441756800000 | 539.4 |
| 1441843200000 | 535.28 |
| 1441929600000 | 530.97 |
| 1442188800000 | 526.69 |
| 1442275200000 | 523.02 |
| 1442361600000 | 538.51 |
| 1442448000000 | 537.59 |
| 1442534400000 | 534.53 |
| 1442793600000 | 532.51 |
| 1442880000000 | 511.62 |
| 1442966400000 | 513.03 |
| 1443052800000 | 504.75 |
| 1443139200000 | 513.91 |
| 1443398400000 | 506.91 |
| 1443484800000 | 506.31 |
| 1443571200000 | 523.14 |
| 1443657600000 | 521.07 |
| 1443744000000 | 527.08 |
| 1444003200000 | 542.0599 |
| 1444089600000 | 549.9299 |
| 1444176000000 | 548.2 |
| 1444262400000 | 551.47 |
| 1444348800000 | 554.4299 |
| 1444608000000 | 554.94 |
| 1444694400000 | 547.41 |
| 1444780800000 | 545.49 |
| 1444867200000 | 547.25 |
| 1444953600000 | 551.55 |
| 1445212800000 | 550.82 |
| 1445299200000 | 552.45 |
| 1445385600000 | 554.91 |
| 1445472000000 | 554.17 |
| 1445558400000 | 562.51 |
| 1445817600000 | 561.54 |
| 1445904000000 | 554.85 |
| 1445990400000 | 559.36 |
| 1446076800000 | 558.29 |
| 1446163200000 | 561.14 |
| 1446422400000 | 561.37 |
| 1446508800000 | 559.02 |
| 1446595200000 | 560.5 |
| 1446681600000 | 561.29 |
| 1446768000000 | 553.94 |
| 1447027200000 | 548.55 |
| 1447113600000 | 545.49 |
| 1447200000000 | 549.86 |
| 1447286400000 | 543.35 |
| 1447372800000 | 533.1799 |
| 1447632000000 | 533.94 |
| 1447718400000 | 543.14 |
| 1447804800000 | 541.48 |
| 1447891200000 | 546.34 |
| 1447977600000 | 544.82 |
| 1448236800000 | 536.37 |
| 1448323200000 | 527.73 |
| 1448409600000 | 536.53 |
| 1448496000000 | 542.29 |
| 1448582400000 | 540.38 |
| 1448841600000 | 542.61 |
| 1448928000000 | 541.54 |
| 1449014400000 | 540.61 |
| 1449100800000 | 538.66 |
| 1449187200000 | 540.16 |
| 1449446400000 | 539.34 |
| 1449532800000 | 529.74 |
| 1449619200000 | 530.38 |
| 1449705600000 | 522.55 |
| 1449792000000 | 516.01 |
| 1450051200000 | 509.91 |
| 1450137600000 | 522.08 |
| 1450224000000 | 521.64 |
| 1450310400000 | 519.9299 |
| 1450396800000 | 512.72 |
| 1450656000000 | 511.19 |
| 1450742400000 | 512.21 |
| 1450828800000 | 519.94 |
| 1450915200000 | 523.05 |
| 1451260800000 | 520.86 |
| 1451347200000 | 523.55 |
| 1451433600000 | 523.14 |
| 1451520000000 | 516.44 |
| 1451865600000 | 498.67 |
| 1451952000000 | 493.41 |
| 1452038400000 | 490.98 |
| 1452124800000 | 486.3 |
| 1452211200000 | 487.19 |
| 1452470400000 | 482.44 |
| 1452556800000 | 487.62 |
| 1452643200000 | 490.7 |
| 1452729600000 | 482.79 |
| 1452816000000 | 477.27 |
| 1453075200000 | 469.3 |
| 1453161600000 | 477.2 |
| 1453248000000 | 464.49 |
| 1453334400000 | 472.1 |
| 1453420800000 | 489.43 |
| 1453680000000 | 484.39 |
| 1453766400000 | 487.82 |
| 1453852800000 | 492.58 |
| 1453939200000 | 490.46 |
| 1454025600000 | 495.01 |
| 1454284800000 | 500.18 |
| 1454371200000 | 492.57 |
| 1454457600000 | 490.72 |
| 1454544000000 | 491.65 |
| 1454630400000 | 489.74 |
| 1454889600000 | 474.07 |
| 1454976000000 | 478.96 |
| 1455062400000 | 483.54 |
| 1455148800000 | 473.35 |
| 1455235200000 | 477.82 |
| 1455494400000 | 487.18 |
| 1455580800000 | 484.18 |
| 1455667200000 | 497.26 |
| 1455753600000 | 498.34 |
| 1455840000000 | 495.41 |
| 1456099200000 | 493.45 |
| 1456185600000 | 486.52 |
| 1456272000000 | 474.24 |
| 1456358400000 | 483.85 |
| 1456444800000 | 486.51 |
| 1456704000000 | 486.12 |
| 1456790400000 | 495.43 |
| 1456876800000 | 494.29 |
| 1456963200000 | 499.26 |
| 1457049600000 | 508.63 |
| 1457308800000 | 505.57 |
| 1457395200000 | 505.15 |
| 1457481600000 | 506.52 |
| 1457568000000 | 500.07 |
| 1457654400000 | 508.62 |
| 1457913600000 | 512.54 |
| 1458000000000 | 503.6 |
| 1458086400000 | 504.22 |
| 1458172800000 | 515.27 |
| 1458259200000 | 514.3099 |
| 1458518400000 | 511.02 |
| 1458604800000 | 508.98 |
| 1458691200000 | 508.39 |
| 1458777600000 | 495.13 |
| 1459209600000 | 498.22 |
| 1459296000000 | 514.63 |
| 1459382400000 | 509.38 |
| 1459468800000 | 502.68 |
| 1459728000000 | 507.36 |
| 1459814400000 | 498.17 |
| 1459900800000 | 505.59 |
| 1459987200000 | 505.86 |
| 1460073600000 | 510.68 |
| 1460332800000 | 515.67 |
| 1460419200000 | 514.16 |
| 1460505600000 | 513.6 |
| 1460592000000 | 509.81 |
| 1460678400000 | 511.28 |
| 1460937600000 | 514.33 |
| 1461024000000 | 523.62 |
| 1461110400000 | 521.91 |
| 1461196800000 | 516.87 |
| 1461283200000 | 513.84 |
| 1461542400000 | 512.84 |
| 1461628800000 | 513.14 |
| 1461715200000 | 513.44 |
| 1461801600000 | 512.26 |
| 1461888000000 | 507.65 |
| 1462147200000 | 512.02 |
| 1462233600000 | 504.07 |
| 1462320000000 | 495.65 |
| 1462406400000 | 495.51 |
| 1462492800000 | 492.5 |
| 1462752000000 | 496.86 |
| 1462838400000 | 501.25 |
| 1462924800000 | 497.14 |
| 1463011200000 | 494.41 |
| 1463097600000 | 494.9 |
| 1463356800000 | 496.68 |
| 1463443200000 | 494.28 |
| 1463529600000 | 498.35 |
| 1463616000000 | 489.78 |
| 1463702400000 | 497.68 |
| 1463961600000 | 493.65 |
| 1464048000000 | 504.58 |
| 1464134400000 | 501.9 |
| 1464220800000 | 505.19 |
| 1464307200000 | 506.16 |
| 1464566400000 | 508.34 |
| 1464652800000 | 503.3 |
| 1464739200000 | 499.69 |
| 1464825600000 | 502.86 |
| 1464912000000 | 504.23 |
| 1465171200000 | 505.05 |
| 1465257600000 | 508.93 |
| 1465344000000 | 509.83 |
| 1465430400000 | 501.97 |
| 1465516800000 | 486.53 |
| 1465776000000 | 478.34 |
| 1465862400000 | 466.27 |
| 1465948800000 | 475.48 |
| 1466035200000 | 467.2 |
| 1466121600000 | 476.82 |
| 1466380800000 | 500.79 |
| 1466467200000 | 500.86 |
| 1466553600000 | 501.15 |
| 1466640000000 | 511 |
| 1466726400000 | 463.3 |
| 1466985600000 | 431.21 |
| 1467072000000 | 445.8 |
| 1467158400000 | 461.99 |
| 1467244800000 | 463.83 |
| 1467331200000 | 469.27 |
| 1467590400000 | 465.04 |
| 1467676800000 | 455.96 |
| 1467763200000 | 444.73 |
| 1467849600000 | 449.89 |
| 1467936000000 | 458.31 |
| 1468195200000 | 467.9 |
| 1468281600000 | 477.8 |
| 1468368000000 | 480.06 |
| 1468454400000 | 482.04 |
| 1468540800000 | 477 |
| 1468800000000 | 478.63 |
| 1468886400000 | 475.88 |
| 1468972800000 | 479.49 |
| 1469059200000 | 475.19 |
| 1469145600000 | 471.79 |
| 1469404800000 | 476.04 |
| 1469491200000 | 473.21 |
| 1469577600000 | 475.5 |
| 1469664000000 | 473.68 |
| 1469750400000 | 482.22 |
| 1470009600000 | 479.65 |
| 1470096000000 | 476.81 |
| 1470182400000 | 475.81 |
| 1470268800000 | 475.4 |
| 1470355200000 | 479.78 |
| 1470614400000 | 479.58 |
| 1470700800000 | 486.97 |
| 1470787200000 | 489.65 |
| 1470873600000 | 494.68 |
| 1470960000000 | 497.23 |
| 1471219200000 | 496.55 |
| 1471305600000 | 493.08 |
| 1471392000000 | 488.92 |
| 1471478400000 | 497.8 |
| 1471564800000 | 495.22 |
| 1471824000000 | 497.06 |
| 1471910400000 | 503.79 |
| 1471996800000 | 502.25 |
| 1472083200000 | 498.88 |
| 1472169600000 | 497.31 |
| 1472428800000 | 491.25 |
| 1472515200000 | 491.63 |
| 1472601600000 | 490.19 |
| 1472688000000 | 496.56 |
| 1472774400000 | 504.67 |
| 1473033600000 | 503.16 |
| 1473120000000 | 508.11 |
| 1473206400000 | 510.55 |
| 1473292800000 | 509.64 |
| 1473379200000 | 496.25 |
| 1473638400000 | 491.45 |
| 1473724800000 | 486.42 |
| 1473811200000 | 486.58 |
| 1473897600000 | 487.54 |
| 1473984000000 | 482.91 |
| 1474243200000 | 490.26 |
| 1474329600000 | 488.17 |
| 1474416000000 | 486.4 |
| 1474502400000 | 499.6 |
| 1474588800000 | 495.22 |
| 1474848000000 | 488.74 |
| 1474934400000 | 487.02 |
| 1475020800000 | 488.14 |
| 1475107200000 | 489.21 |
| 1475193600000 | 490 |
| 1475452800000 | 488.47 |
| 1475539200000 | 493.91 |
| 1475625600000 | 497.22 |
| 1475712000000 | 492.33 |
| 1475798400000 | 480.37 |
| 1476057600000 | 483.94 |
| 1476144000000 | 478.71 |
| 1476230400000 | 476.33 |
| 1476316800000 | 472.34 |
| 1476403200000 | 479.44 |
| 1476662400000 | 472.72 |
| 1476748800000 | 481.32 |
| 1476835200000 | 488.11 |
| 1476921600000 | 487.02 |
| 1477008000000 | 484.02 |
| 1477267200000 | 482.9 |
| 1477353600000 | 476.77 |
| 1477440000000 | 482.73 |
| 1477526400000 | 481.12 |
| 1477612800000 | 483.56 |
| 1477872000000 | 481.69 |
| 1477958400000 | 482.42 |
| 1478044800000 | 482.15 |
| 1478131200000 | 487.86 |
| 1478217600000 | 481.04 |
| 1478476800000 | 479.86 |
| 1478563200000 | 481.15 |
| 1478649600000 | 478.18 |
| 1478736000000 | 465.7 |
| 1478822400000 | 468.92 |
| 1479081600000 | 466.63 |
| 1479168000000 | 475.41 |
| 1479254400000 | 471.26 |
| 1479340800000 | 474.33 |
| 1479427200000 | 468.86 |
| 1479686400000 | 471.81 |
| 1479772800000 | 471.43 |
| 1479859200000 | 466.11 |
| 1479945600000 | 470.31 |
| 1480032000000 | 473.82 |
| 1480291200000 | 467.71 |
| 1480377600000 | 471.77 |
| 1480464000000 | 468.57 |
| 1480550400000 | 464.01 |
| 1480636800000 | 465.09 |
| 1480896000000 | 472.78 |
| 1480982400000 | 474.53 |
| 1481068800000 | 478.96 |
| 1481155200000 | 477 |
| 1481241600000 | 479.74 |
| 1481500800000 | 479.92 |
| 1481587200000 | 484.49 |
| 1481673600000 | 480.58 |
| 1481760000000 | 467.96 |
| 1481846400000 | 468 |
| 1482105600000 | 468.68 |
| 1482192000000 | 467.03 |
| 1482278400000 | 467.91 |
| 1482364800000 | 470.04 |
| 1482451200000 | 469.03 |
| 1482796800000 | 469.57 |
| 1482883200000 | 469.04 |
| 1482969600000 | 471.95 |
| 1483056000000 | 477.57 |
| 1483315200000 | 479.8 |
| 1483401600000 | 470.45 |
| 1483488000000 | 468.13 |
| 1483574400000 | 471.08 |
| 1483660800000 | 470.39 |
| 1483920000000 | 469.57 |
| 1484006400000 | 473.23 |
| 1484092800000 | 467.04 |
| 1484179200000 | 473.98 |
| 1484265600000 | 477.59 |
| 1484524800000 | 471.61 |
| 1484611200000 | 477.63 |
| 1484697600000 | 477.16 |
| 1484784000000 | 477.57 |
| 1484870400000 | 475.34 |
| 1485129600000 | 475.24 |
| 1485216000000 | 473.11 |
| 1485302400000 | 476.66 |
| 1485388800000 | 472.52 |
| 1485475200000 | 477.39 |
| 1485734400000 | 473.02 |
| 1485820800000 | 478.14 |
| 1485907200000 | 478.35 |
| 1485993600000 | 478.73 |
| 1486080000000 | 479.37 |
| 1486339200000 | 472.47 |
| 1486425600000 | 472.78 |
| 1486512000000 | 477.29 |
| 1486598400000 | 478.53 |
| 1486684800000 | 478.43 |
| 1486944000000 | 478.56 |
| 1487030400000 | 477.33 |
| 1487116800000 | 474.79 |
| 1487203200000 | 477.71 |
| 1487289600000 | 473.68 |
| 1487548800000 | 473.97 |
| 1487635200000 | 471.75 |
| 1487721600000 | 471.53 |
| 1487808000000 | 472.7 |
| 1487894400000 | 466.59 |
| 1488153600000 | 466.48 |
| 1488240000000 | 469.02 |
| 1488326400000 | 473.14 |
| 1488412800000 | 467.68 |
| 1488499200000 | 468.45 |
| 1488758400000 | 471.63 |
| 1488844800000 | 469.41 |
| 1488931200000 | 469.92 |
| 1489017600000 | 470.61 |
| 1489104000000 | 473.87 |
| 1489363200000 | 477.22 |
| 1489449600000 | 474.9 |
| 1489536000000 | 472.72 |
| 1489622400000 | 477.39 |
| 1489708800000 | 479.34 |
| 1489968000000 | 478.98 |
| 1490054400000 | 479.53 |
| 1490140800000 | 473.87 |
| 1490227200000 | 481.26 |
| 1490313600000 | 480.73 |
| 1490572800000 | 485.93 |
| 1490659200000 | 485.31 |
| 1490745600000 | 481.46 |
| 1490832000000 | 480.69 |
| 1490918400000 | 482.61 |
| 1491177600000 | 476.71 |
| 1491264000000 | 475.51 |
| 1491350400000 | 473.9 |
| 1491436800000 | 476.75 |
| 1491523200000 | 475.07 |
| 1491782400000 | 476.8 |
| 1491868800000 | 479.69 |
| 1491955200000 | 477.51 |
| 1492041600000 | 479.27 |
| 1492473600000 | 479.88 |
| 1492560000000 | 484.9 |
| 1492646400000 | 485.22 |
| 1492732800000 | 480.19 |
| 1492992000000 | 495.12 |
| 1493078400000 | 498.53 |
| 1493164800000 | 502.75 |
| 1493251200000 | 504.37 |
| 1493337600000 | 507.53 |
| 1493596800000 | 508.27 |
| 1493683200000 | 509.53 |
| 1493769600000 | 507.36 |
| 1493856000000 | 507.97 |
| 1493942400000 | 516.0599 |
| 1494201600000 | 514.3 |
| 1494288000000 | 515.37 |
| 1494374400000 | 517.03 |
| 1494460800000 | 511.96 |
| 1494547200000 | 518.83 |
| 1494806400000 | 521.02 |
| 1494892800000 | 527.52 |
| 1494979200000 | 529.07 |
| 1495065600000 | 528.1799 |
| 1495152000000 | 533.71 |
| 1495411200000 | 540.12 |
| 1495497600000 | 537.54 |
| 1495584000000 | 535.8099 |
| 1495670400000 | 536.13 |
| 1495756800000 | 533.48 |
| 1496016000000 | 533.6799 |
| 1496102400000 | 532.75 |
| 1496188800000 | 533.23 |
| 1496275200000 | 533.8099 |
| 1496361600000 | 536.21 |
| 1496620800000 | 534.09 |
| 1496707200000 | 530.15 |
| 1496793600000 | 527.44 |
| 1496880000000 | 525.57 |
| 1496966400000 | 521.69 |
| 1497225600000 | 517.64 |
| 1497312000000 | 523.42 |
| 1497398400000 | 526.6799 |
| 1497484800000 | 509.01 |
| 1497571200000 | 505 |
| 1497830400000 | 507.58 |
| 1497916800000 | 499.63 |
| 1498003200000 | 499.79 |
| 1498089600000 | 499.81 |
| 1498176000000 | 504.29 |
| 1498435200000 | 505.02 |
| 1498521600000 | 505.93 |
| 1498608000000 | 511.37 |
| 1498694400000 | 510.74 |
| 1498780800000 | 507 |
| 1499040000000 | 507.15 |
| 1499126400000 | 505.48 |
| 1499212800000 | 508.88 |
| 1499299200000 | 508.21 |
| 1499385600000 | 505.27 |
| 1499644800000 | 504.24 |
| 1499731200000 | 501.07 |
| 1499817600000 | 505.67 |
| 1499904000000 | 511.05 |
| 1499990400000 | 514.37 |
| 1500249600000 | 521.25 |
| 1500336000000 | 518.78 |
| 1500422400000 | 518.53 |
| 1500508800000 | 523.4299 |
| 1500595200000 | 518.51 |
| 1500854400000 | 515.41 |
| 1500940800000 | 514.47 |
| 1501027200000 | 517.64 |
| 1501113600000 | 519.4 |
| 1501200000000 | 518.25 |
| 1501459200000 | 518.98 |
| 1501545600000 | 524.76 |
| 1501632000000 | 529.69 |
| 1501718400000 | 531.97 |
| 1501804800000 | 530.09 |
| 1502064000000 | 531.4299 |
| 1502150400000 | 529.87 |
| 1502236800000 | 526.67 |
| 1502323200000 | 522.4 |
| 1502409600000 | 519.16 |
| 1502668800000 | 521.1799 |
| 1502755200000 | 518.03 |
| 1502841600000 | 520.39 |
| 1502928000000 | 518.99 |
| 1503014400000 | 513.58 |
| 1503273600000 | 516.66 |
| 1503360000000 | 519.15 |
| 1503446400000 | 518.34 |
| 1503532800000 | 516.17 |
| 1503619200000 | 513.37 |
| 1503878400000 | 512.88 |
| 1503964800000 | 510.67 |
| 1504051200000 | 511.35 |
| 1504137600000 | 503.56 |
| 1504224000000 | 504.8 |
| 1504483200000 | 504.7 |
| 1504569600000 | 505.04 |
| 1504656000000 | 507.86 |
| 1504742400000 | 513.29 |
| 1504828800000 | 512.19 |
| 1505088000000 | 515.12 |
| 1505174400000 | 517.41 |
| 1505260800000 | 516.84 |
| 1505347200000 | 521.12 |
| 1505433600000 | 527.77 |
| 1505692800000 | 526.45 |
| 1505779200000 | 529.52 |
| 1505865600000 | 532.36 |
| 1505952000000 | 525.9 |
| 1506038400000 | 528.74 |
| 1506297600000 | 525.41 |
| 1506384000000 | 521.2 |
| 1506470400000 | 521.9299 |
| 1506556800000 | 522.3 |
| 1506643200000 | 526.17 |
| 1506902400000 | 521.88 |
| 1506988800000 | 527.26 |
| 1507075200000 | 523.26 |
| 1507161600000 | 522.58 |
| 1507248000000 | 519.86 |
| 1507507200000 | 520.95 |
| 1507593600000 | 526.47 |
| 1507680000000 | 529.3099 |
| 1507766400000 | 528.51 |
| 1507852800000 | 529.07 |
| 1508112000000 | 527.21 |
| 1508198400000 | 523.76 |
| 1508284800000 | 525.27 |
| 1508371200000 | 526.13 |
| 1508457600000 | 525.71 |
| 1508716800000 | 523.26 |
| 1508803200000 | 521.02 |
| 1508889600000 | 527.64 |
| 1508976000000 | 525.41 |
| 1509062400000 | 521.0599 |
| 1509321600000 | 525.96 |
| 1509408000000 | 525.99 |
| 1509494400000 | 517.99 |
| 1509580800000 | 518.13 |
| 1509667200000 | 518.5599 |
| 1509926400000 | 516.86 |
| 1510012800000 | 509.02 |
| 1510099200000 | 513.75 |
| 1510185600000 | 511.23 |
| 1510272000000 | 510.85 |
| 1510531200000 | 504.35 |
| 1510617600000 | 510.01 |
| 1510704000000 | 507.61 |
| 1510790400000 | 512.7 |
| 1510876800000 | 509.8 |
| 1511136000000 | 512.71 |
| 1511222400000 | 511.31 |
| 1511308800000 | 516.34 |
| 1511395200000 | 517.49 |
| 1511481600000 | 520.34 |
| 1511740800000 | 518.98 |
| 1511827200000 | 519.74 |
| 1511913600000 | 528.09 |
| 1512000000000 | 531.32 |
| 1512086400000 | 528.55 |
| 1512345600000 | 532.8099 |
| 1512432000000 | 535.14 |
| 1512518400000 | 535.76 |
| 1512604800000 | 536.75 |
| 1512691200000 | 537.73 |
| 1512950400000 | 538.8 |
| 1513036800000 | 534.94 |
| 1513123200000 | 537.78 |
| 1513209600000 | 535.47 |
| 1513296000000 | 523.4299 |
| 1513555200000 | 527.55 |
| 1513641600000 | 526.92 |
| 1513728000000 | 527.1 |
| 1513814400000 | 529.69 |
| 1513900800000 | 529.25 |
| 1514332800000 | 533.87 |
| 1514419200000 | 535.71 |
| 1514505600000 | 539.02 |
| 1514851200000 | 538.85 |
| 1514937600000 | 541.52 |
| 1515024000000 | 545.95 |
| 1515110400000 | 547.94 |
| 1515369600000 | 544.97 |
| 1515456000000 | 543.39 |
| 1515542400000 | 543.29 |
| 1515628800000 | 538.82 |
| 1515715200000 | 549.3 |
| 1515974400000 | 553.59 |
| 1516060800000 | 553.9 |
| 1516147200000 | 554.03 |
| 1516233600000 | 553.98 |
| 1516320000000 | 555.44 |
| 1516579200000 | 561.26 |
| 1516665600000 | 565.74 |
| 1516752000000 | 568.39 |
| 1516838400000 | 573.42 |
| 1516924800000 | 574.54 |
| 1517184000000 | 567.85 |
| 1517270400000 | 566.23 |
| 1517356800000 | 564.52 |
| 1517443200000 | 563.94 |
| 1517529600000 | 552.04 |
| 1517788800000 | 542.6 |
| 1517875200000 | 527.58 |
| 1517961600000 | 534.91 |
| 1518048000000 | 530 |
| 1518134400000 | 522.46 |
| 1518393600000 | 531.01 |
| 1518480000000 | 531.82 |
| 1518566400000 | 538.6 |
| 1518652800000 | 547.95 |
| 1518739200000 | 552.28 |
| 1518998400000 | 548.07 |
| 1519084800000 | 549.14 |
| 1519171200000 | 547.78 |
| 1519257600000 | 544.64 |
| 1519344000000 | 539.08 |
| 1519603200000 | 541.64 |
| 1519689600000 | 537.98 |
| 1519776000000 | 534.94 |
| 1519862400000 | 524.73 |
| 1519948800000 | 519.38 |
| 1520208000000 | 526.24 |
| 1520294400000 | 529.48 |
| 1520380800000 | 530.14 |
| 1520467200000 | 525.74 |
| 1520553600000 | 530.07 |
| 1520812800000 | 531.5 |
| 1520899200000 | 531.55 |
| 1520985600000 | 530.19 |
| 1521072000000 | 531.08 |
| 1521158400000 | 527.85 |
| 1521417600000 | 527.19 |
| 1521504000000 | 527.63 |
| 1521590400000 | 523.51 |
| 1521676800000 | 518.09 |
| 1521763200000 | 520.26 |
| 1522022400000 | 517.8099 |
| 1522108800000 | 518.65 |
| 1522195200000 | 519.84 |
| 1522281600000 | 520.65 |
| 1522713600000 | 521.25 |
| 1522800000000 | 520.62 |
| 1522886400000 | 529.17 |
| 1522972800000 | 530.34 |
| 1523232000000 | 531.9 |
| 1523318400000 | 537.44 |
| 1523404800000 | 544.22 |
| 1523491200000 | 546.89 |
| 1523577600000 | 543.66 |
| 1523836800000 | 546.07 |
| 1523923200000 | 549.51 |
| 1524009600000 | 552.0599 |
| 1524096000000 | 550.8 |
| 1524182400000 | 545.48 |
| 1524441600000 | 545.3 |
| 1524528000000 | 546.3 |
| 1524614400000 | 551.15 |
| 1524700800000 | 553.71 |
| 1524787200000 | 556.02 |
| 1525046400000 | 558.86 |
| 1525132800000 | 552.85 |
| 1525219200000 | 554 |
| 1525305600000 | 550.73 |
| 1525392000000 | 549.61 |
| 1525651200000 | 549.65 |
| 1525737600000 | 551.92 |
| 1525824000000 | 553.62 |
| 1525910400000 | 556.32 |
| 1525996800000 | 560.3099 |
| 1526256000000 | 560.1799 |
| 1526342400000 | 555.88 |
| 1526428800000 | 556.38 |
| 1526515200000 | 568.21 |
| 1526601600000 | 564.94 |
| 1526860800000 | 570.54 |
| 1526947200000 | 571.24 |
| 1527033600000 | 564.85 |
| 1527120000000 | 568.55 |
| 1527206400000 | 566.69 |
| 1527465600000 | 564.17 |
| 1527552000000 | 554.29 |
| 1527638400000 | 556.73 |
| 1527724800000 | 556.89 |
| 1527811200000 | 558.88 |
| 1528070400000 | 565.1 |
| 1528156800000 | 565.94 |
| 1528243200000 | 573.32 |
| 1528329600000 | 569.44 |
| 1528416000000 | 572.41 |
| 1528675200000 | 578.99 |
| 1528761600000 | 581.41 |
| 1528848000000 | 583.23 |
| 1528934400000 | 583.34 |
| 1529020800000 | 578.46 |
| 1529280000000 | 572.73 |
| 1529366400000 | 566.32 |
| 1529452800000 | 567.8099 |
| 1529539200000 | 569.84 |
| 1529625600000 | 576.58 |
| 1529884800000 | 570.39 |
| 1529971200000 | 569.45 |
| 1530057600000 | 567.94 |
| 1530144000000 | 563.15 |
| 1530230400000 | 568.58 |
| 1530489600000 | 561.65 |
| 1530576000000 | 567.38 |
| 1530662400000 | 570.1 |
| 1530748800000 | 573.47 |
| 1530835200000 | 578.65 |
| 1531094400000 | 585.3099 |
| 1531180800000 | 587.01 |
| 1531267200000 | 578.01 |
| 1531353600000 | 578.7 |
| 1531440000000 | 577.79 |
| 1531699200000 | 578.75 |
| 1531785600000 | 582.69 |
| 1531872000000 | 579.9299 |
| 1531958400000 | 577.26 |
| 1532044800000 | 581.27 |
| 1532304000000 | 581.1799 |
| 1532390400000 | 581.08 |
| 1532476800000 | 582.01 |
| 1532563200000 | 580.9299 |
| 1532649600000 | 574.96 |
| 1532908800000 | 575.08 |
| 1532995200000 | 571.44 |
| 1533081600000 | 567.02 |
| 1533168000000 | 561.59 |
| 1533254400000 | 562.69 |
| 1533513600000 | 559.73 |
| 1533600000000 | 559.79 |
| 1533686400000 | 558.08 |
| 1533772800000 | 563.58 |
| 1533859200000 | 552.7 |
| 1534118400000 | 548.6799 |
| 1534204800000 | 545.3 |
| 1534291200000 | 534.47 |
| 1534377600000 | 540.55 |
| 1534464000000 | 540.73 |
| 1534723200000 | 544.41 |
| 1534809600000 | 550.98 |
| 1534896000000 | 557.01 |
| 1534982400000 | 555.14 |
| 1535068800000 | 557.65 |
| 1535328000000 | 564.79 |
| 1535414400000 | 566.13 |
| 1535500800000 | 559.48 |
| 1535587200000 | 554.14 |
| 1535673600000 | 548.48 |
| 1535932800000 | 544.51 |
| 1536019200000 | 534.5599 |
| 1536105600000 | 532.86 |
| 1536192000000 | 528.4 |
| 1536278400000 | 529.89 |
| 1536537600000 | 535.22 |
| 1536624000000 | 531.64 |
| 1536710400000 | 541.37 |
| 1536796800000 | 536.78 |
| 1536883200000 | 533.51 |
| 1537142400000 | 539.66 |
| 1537228800000 | 536.9 |
| 1537315200000 | 534.79 |
| 1537401600000 | 540.94 |
| 1537488000000 | 541.63 |
| 1537747200000 | 542.58 |
| 1537833600000 | 544.4299 |
| 1537920000000 | 544.2 |
| 1538006400000 | 545.24 |
| 1538092800000 | 539.86 |
| 1538352000000 | 538.3099 |
| 1538438400000 | 530.19 |
| 1538524800000 | 528.48 |
| 1538611200000 | 517.92 |
| 1538697600000 | 513.5 |
| 1538956800000 | 507.03 |
| 1539043200000 | 509.57 |
| 1539129600000 | 505.44 |
| 1539216000000 | 500.15 |
| 1539302400000 | 502.09 |
| 1539561600000 | 502.15 |
| 1539648000000 | 505.21 |
| 1539734400000 | 499.08 |
| 1539820800000 | 497.65 |
| 1539907200000 | 496.99 |
| 1540166400000 | 494.67 |
| 1540252800000 | 489.54 |
| 1540339200000 | 492.44 |
| 1540425600000 | 496.9 |
| 1540512000000 | 491.57 |
| 1540771200000 | 496.23 |
| 1540857600000 | 497.37 |
| 1540944000000 | 502.54 |
| 1541030400000 | 513.91 |
| 1541116800000 | 518.33 |
| 1541376000000 | 514.77 |
| 1541462400000 | 510.54 |
| 1541548800000 | 525.8 |
| 1541635200000 | 528.54 |
| 1541721600000 | 522.87 |
| 1541980800000 | 508.66 |
| 1542067200000 | 514.46 |
| 1542153600000 | 513.41 |
| 1542240000000 | 503.14 |
| 1542326400000 | 506.01 |
| 1542585600000 | 504.35 |
| 1542672000000 | 497.86 |
| 1542758400000 | 504.56 |
| 1542844800000 | 505.38 |
| 1542931200000 | 505.61 |
| 1543190400000 | 506.45 |
| 1543276800000 | 505.53 |
| 1543363200000 | 507.94 |
| 1543449600000 | 510.51 |
| 1543536000000 | 501.56 |
| 1543795200000 | 506.56 |
| 1543881600000 | 502.93 |
| 1543968000000 | 500.65 |
| 1544054400000 | 489.35 |
| 1544140800000 | 492.92 |
| 1544400000000 | 484.02 |
| 1544486400000 | 487.15 |
| 1544572800000 | 488.71 |
| 1544659200000 | 485.72 |
| 1544745600000 | 479.13 |
| 1545004800000 | 467.8 |
| 1545091200000 | 469.58 |
| 1545177600000 | 472.89 |
| 1545264000000 | 463.94 |
| 1545350400000 | 465.4 |
| 1545609600000 | 458.85 |
| 1545868800000 | 454.96 |
| 1545955200000 | 462.76 |
| 1546214400000 | 466.17 |
| 1546387200000 | 462.17 |
| 1546473600000 | 461.14 |
| 1546560000000 | 472.59 |
| 1546819200000 | 480.14 |
| 1546905600000 | 489.17 |
| 1546992000000 | 497.06 |
| 1547078400000 | 496.03 |
| 1547164800000 | 494.49 |
| 1547424000000 | 492.07 |
| 1547510400000 | 490.2 |
| 1547596800000 | 492.05 |
| 1547683200000 | 494.1 |
| 1547769600000 | 503.02 |
| 1548028800000 | 500.81 |
| 1548115200000 | 502.49 |
| 1548201600000 | 511.48 |
| 1548288000000 | 510.86 |
| 1548374400000 | 518.11 |
| 1548633600000 | 513.39 |
| 1548720000000 | 516.32 |
| 1548806400000 | 518.23 |
| 1548892800000 | 521.49 |
| 1548979200000 | 523.37 |
| 1549238400000 | 521.32 |
| 1549324800000 | 529.98 |
| 1549411200000 | 527.96 |
| 1549497600000 | 518.8099 |
| 1549584000000 | 515.13 |
| 1549843200000 | 519.14 |
| 1549929600000 | 524.58 |
| 1550016000000 | 523.8 |
| 1550102400000 | 517.19 |
| 1550188800000 | 522.86 |
| 1550448000000 | 527.0599 |
| 1550534400000 | 530.9 |
| 1550620800000 | 529.58 |
| 1550707200000 | 527.6799 |
| 1550793600000 | 526.75 |
| 1551052800000 | 528.97 |
| 1551139200000 | 540 |
| 1551225600000 | 536.74 |
| 1551312000000 | 540.92 |
| 1551398400000 | 546.97 |
| 1551657600000 | 541.97 |
| 1551744000000 | 541.92 |
| 1551830400000 | 543.1 |
| 1551916800000 | 536.51 |
| 1552003200000 | 528.98 |
| 1552262400000 | 531.05 |
| 1552348800000 | 533.07 |
| 1552435200000 | 534.78 |
| 1552521600000 | 539.13 |
| 1552608000000 | 542.64 |
| 1552867200000 | 548.83 |
| 1552953600000 | 556.32 |
| 1553040000000 | 550.01 |
| 1553126400000 | 549.85 |
| 1553212800000 | 545.57 |
| 1553472000000 | 544.57 |
| 1553558400000 | 547.55 |
| 1553644800000 | 545.65 |
| 1553731200000 | 544.22 |
| 1553817600000 | 551.51 |
| 1554076800000 | 555.7 |
| 1554163200000 | 554.74 |
| 1554249600000 | 562.98 |
| 1554336000000 | 561.27 |
| 1554422400000 | 561.12 |
| 1554681600000 | 561.62 |
| 1554768000000 | 555.62 |
| 1554854400000 | 561.94 |
| 1554940800000 | 566.34 |
| 1555027200000 | 565.1 |
| 1555286400000 | 569.01 |
| 1555372800000 | 571.05 |
| 1555459200000 | 572.12 |
| 1555545600000 | 566.6 |
| 1555977600000 | 566.48 |
| 1556064000000 | 565.42 |
| 1556150400000 | 560.38 |
| 1556236800000 | 562.6799 |
| 1556496000000 | 559.45 |
| 1556582400000 | 564.57 |
| 1556668800000 | 567.55 |
| 1556755200000 | 558.65 |
| 1556841600000 | 563.64 |
| 1557100800000 | 558.92 |
| 1557187200000 | 553.4299 |
| 1557273600000 | 552.44 |
| 1557360000000 | 545.35 |
| 1557446400000 | 546.71 |
| 1557705600000 | 536.67 |
| 1557792000000 | 542.45 |
| 1557878400000 | 544.9299 |
| 1557964800000 | 545.86 |
| 1558051200000 | 540.19 |
| 1558310400000 | 532.16 |
| 1558396800000 | 537.14 |
| 1558483200000 | 529.11 |
| 1558569600000 | 518.74 |
| 1558656000000 | 522.38 |
| 1558915200000 | 523.92 |
| 1559001600000 | 526.07 |
| 1559088000000 | 511.71 |
| 1559174400000 | 515.45 |
| 1559260800000 | 509.79 |
| 1559520000000 | 512.9299 |
| 1559606400000 | 516.49 |
| 1559692800000 | 520.27 |
| 1559779200000 | 519.66 |
| 1559865600000 | 525.99 |
| 1560124800000 | 526.89 |
| 1560211200000 | 529.23 |
| 1560297600000 | 526.98 |
| 1560384000000 | 524.99 |
| 1560470400000 | 521.37 |
| 1560729600000 | 521.57 |
| 1560816000000 | 530.34 |
| 1560902400000 | 525.1799 |
| 1560988800000 | 531.48 |
| 1561075200000 | 535.69 |
| 1561334400000 | 533.59 |
| 1561420800000 | 527.4299 |
| 1561507200000 | 525.3099 |
| 1561593600000 | 536.48 |
| 1561680000000 | 539.85 |
| 1561939200000 | 540.63 |
| 1562025600000 | 539.89 |
| 1562112000000 | 542.78 |
| 1562198400000 | 545.12 |
| 1562284800000 | 544.19 |
| 1562544000000 | 542 |
| 1562630400000 | 540.25 |
| 1562716800000 | 541.85 |
| 1562803200000 | 543.3 |
| 1562889600000 | 547.38 |
| 1563148800000 | 548.19 |
| 1563235200000 | 548 |
| 1563321600000 | 544.92 |
| 1563408000000 | 542.9299 |
| 1563494400000 | 546.46 |
| 1563753600000 | 547.14 |
| 1563840000000 | 542.08 |
| 1563926400000 | 542.58 |
| 1564012800000 | 541.11 |
| 1564099200000 | 533.94 |
| 1564358400000 | 537.28 |
| 1564444800000 | 527.02 |
| 1564531200000 | 530.54 |
| 1564617600000 | 531.01 |
| 1564704000000 | 520.29 |
| 1564963200000 | 511.98 |
| 1565049600000 | 510.62 |
| 1565136000000 | 514.8099 |
| 1565222400000 | 524.17 |
| 1565308800000 | 520.92 |
| 1565568000000 | 517.88 |
| 1565654400000 | 513.38 |
| 1565740800000 | 504.36 |
| 1565827200000 | 498.87 |
| 1565913600000 | 507.16 |
| 1566172800000 | 514.6 |
| 1566259200000 | 511.05 |
| 1566345600000 | 518.59 |
| 1566432000000 | 517.73 |
| 1566518400000 | 515.44 |
| 1566777600000 | 514.47 |
| 1566864000000 | 517.87 |
| 1566950400000 | 520.1 |
| 1567036800000 | 523.54 |
| 1567123200000 | 525.99 |
| 1567382400000 | 524.95 |
| 1567468800000 | 522.6799 |
| 1567555200000 | 531.27 |
| 1567641600000 | 540.99 |
| 1567728000000 | 544.6799 |
| 1567987200000 | 542.34 |
| 1568073600000 | 544.9 |
| 1568160000000 | 546.61 |
| 1568246400000 | 547.73 |
| 1568332800000 | 553.89 |
| 1568592000000 | 543.83 |
| 1568678400000 | 542.96 |
| 1568764800000 | 542.4299 |
| 1568851200000 | 542.52 |
| 1568937600000 | 545.79 |
| 1569196800000 | 539.36 |
| 1569283200000 | 542.17 |
| 1569369600000 | 537.05 |
| 1569456000000 | 541.09 |
| 1569542400000 | 546.11 |
| 1569801600000 | 544.27 |
| 1569888000000 | 539.2 |
| 1569974400000 | 527.21 |
| 1570060800000 | 527.86 |
| 1570147200000 | 531.25 |
| 1570406400000 | 534.37 |
| 1570492800000 | 523.08 |
| 1570579200000 | 523.95 |
| 1570665600000 | 533.33 |
| 1570752000000 | 555.42 |
| 1571011200000 | 552.77 |
| 1571097600000 | 566.84 |
| 1571184000000 | 566.59 |
| 1571270400000 | 569.86 |
| 1571356800000 | 568.09 |
| 1571616000000 | 569.24 |
| 1571702400000 | 570.11 |
| 1571788800000 | 567.74 |
| 1571875200000 | 566.69 |
| 1571961600000 | 572.96 |
| 1572220800000 | 573.86 |
| 1572307200000 | 574.85 |
| 1572393600000 | 570.61 |
| 1572480000000 | 568.83 |
| 1572566400000 | 572.84 |
| 1572825600000 | 575.51 |
| 1572912000000 | 573.28 |
| 1572998400000 | 576.05 |
| 1573084800000 | 575.34 |
| 1573171200000 | 567.04 |
| 1573430400000 | 568.49 |
| 1573516800000 | 566.4299 |
| 1573603200000 | 566.11 |
| 1573689600000 | 565.95 |
| 1573776000000 | 574.59 |
| 1574035200000 | 577.6 |
| 1574121600000 | 576.48 |
| 1574208000000 | 572.65 |
| 1574294400000 | 571.77 |
| 1574380800000 | 570.2 |
| 1574640000000 | 575.62 |
| 1574726400000 | 575.65 |
| 1574812800000 | 576.94 |
| 1574899200000 | 580.94 |
| 1574985600000 | 577.22 |
| 1575244800000 | 572.64 |
| 1575331200000 | 570.3 |
| 1575417600000 | 577.51 |
| 1575504000000 | 581.03 |
| 1575590400000 | 589.73 |
| 1575849600000 | 593.85 |
| 1575936000000 | 591.58 |
| 1576022400000 | 593.37 |
| 1576108800000 | 594.25 |
| 1576195200000 | 612.45 |
| 1576454400000 | 624.99 |
| 1576540800000 | 617 |
| 1576627200000 | 615.74 |
| 1576713600000 | 616.46 |
| 1576800000000 | 615.5599 |
| 1577059200000 | 617.19 |
| 1577145600000 | 620.55 |
| 1577404800000 | 630.79 |
| 1577664000000 | 627.39 |
| 1577750400000 | 626.5599 |
| 1577923200000 | 630.91 |
| 1578009600000 | 626.23 |
| 1578268800000 | 623.26 |
| 1578355200000 | 626.15 |
| 1578441600000 | 623.8 |
| 1578528000000 | 618.87 |
| 1578614400000 | 613.59 |
| 1578873600000 | 612.64 |
| 1578960000000 | 616.46 |
| 1579046400000 | 617.97 |
| 1579132800000 | 617.61 |
| 1579219200000 | 621.63 |
| 1579478400000 | 614.25 |
| 1579564800000 | 613.1799 |
| 1579651200000 | 611.71 |
| 1579737600000 | 605.59 |
| 1579824000000 | 610.83 |
| 1580083200000 | 596.46 |
| 1580169600000 | 602.51 |
| 1580256000000 | 603.66 |
| 1580342400000 | 606.52 |
| 1580428800000 | 603.69 |
| 1580688000000 | 601.75 |
| 1580774400000 | 610.6799 |
| 1580860800000 | 611.2 |
| 1580947200000 | 613.73 |
| 1581033600000 | 608.8099 |
| 1581292800000 | 608.03 |
| 1581379200000 | 611.76 |
| 1581465600000 | 621.01 |
| 1581552000000 | 616.32 |
| 1581638400000 | 615.94 |
| 1581897600000 | 617.92 |
| 1581984000000 | 614.1799 |
| 1582070400000 | 618.5 |
| 1582156800000 | 610 |
| 1582243200000 | 611.62 |
| 1582502400000 | 586.04 |
| 1582588800000 | 578.4 |
| 1582675200000 | 575.75 |
| 1582761600000 | 557.04 |
| 1582848000000 | 547.6 |
| 1583107200000 | 555.15 |
| 1583193600000 | 566.75 |
| 1583280000000 | 574.73 |
| 1583366400000 | 569.87 |
| 1583452800000 | 559.38 |
| 1583712000000 | 538.41 |
| 1583798400000 | 523.27 |
| 1583884800000 | 507.35 |
| 1583971200000 | 448.01 |
| 1584057600000 | 456.83 |
| 1584316800000 | 441.21 |
| 1584403200000 | 453.34 |
| 1584489600000 | 444.37 |
| 1584576000000 | 439.4 |
| 1584662400000 | 445.8 |
| 1584921600000 | 432.92 |
| 1585008000000 | 466.46 |
| 1585094400000 | 479.52 |
| 1585180800000 | 501.99 |
| 1585267200000 | 493.15 |
| 1585526400000 | 492.06 |
| 1585612800000 | 496.1 |
| 1585699200000 | 484.88 |
| 1585785600000 | 477.04 |
| 1585872000000 | 478.03 |
| 1586131200000 | 491.43 |
| 1586217600000 | 504.95 |
| 1586304000000 | 505.09 |
| 1586390400000 | 518.02 |
| 1586822400000 | 532.69 |
| 1586908800000 | 520.11 |
| 1586995200000 | 517.3 |
| 1587081600000 | 531.02 |
| 1587340800000 | 530.42 |
| 1587427200000 | 517.88 |
| 1587513600000 | 518.64 |
| 1587600000000 | 515.08 |
| 1587686400000 | 511.81 |
| 1587945600000 | 522.76 |
| 1588032000000 | 527.52 |
| 1588118400000 | 537.49 |
| 1588204800000 | 527.95 |
| 1588291200000 | 528.54 |
| 1588550400000 | 516.14 |
| 1588636800000 | 516.73 |
| 1588723200000 | 513.39 |
| 1588809600000 | 529.11 |
| 1588896000000 | 534.33 |
| 1589155200000 | 534.24 |
| 1589241600000 | 545.4 |
| 1589328000000 | 532.89 |
| 1589414400000 | 515.1 |
| 1589500800000 | 514.14 |
| 1589760000000 | 526.46 |
| 1589846400000 | 528.76 |
| 1589932800000 | 532.95 |
| 1590019200000 | 533.1 |
| 1590105600000 | 533.1799 |
| 1590364800000 | 535.84 |
| 1590451200000 | 547.24 |
| 1590537600000 | 549.69 |
| 1590624000000 | 568.42 |
| 1590710400000 | 568.4 |
| 1590969600000 | 577.32 |
| 1591056000000 | 585.61 |
| 1591142400000 | 598.39 |
| 1591228800000 | 598.8099 |
| 1591315200000 | 610.35 |
| 1591574400000 | 601.6 |
| 1591660800000 | 601.22 |
| 1591747200000 | 599.28 |
| 1591833600000 | 576 |
| 1591920000000 | 568.29 |
| 1592179200000 | 563.66 |
| 1592265600000 | 576.99 |
| 1592352000000 | 584.38 |
| 1592438400000 | 579.86 |
| 1592524800000 | 578.98 |
| 1592784000000 | 585.13 |
| 1592870400000 | 593.88 |
| 1592956800000 | 577.14 |
| 1593043200000 | 576.95 |
| 1593129600000 | 575.19 |
| 1593388800000 | 578.0599 |
| 1593475200000 | 577.2 |
| 1593561600000 | 579.3 |
| 1593648000000 | 587.72 |
| 1593734400000 | 585.5 |
| 1593993600000 | 594.36 |
| 1594080000000 | 590.84 |
| 1594166400000 | 587.02 |
| 1594252800000 | 583.66 |
| 1594339200000 | 587.94 |
| 1594598400000 | 594.62 |
| 1594684800000 | 587.78 |
| 1594771200000 | 599.4299 |
| 1594857600000 | 598.61 |
| 1594944000000 | 595.84 |
| 1595203200000 | 597.97 |
| 1595289600000 | 606.25 |
| 1595376000000 | 607.6 |
| 1595462400000 | 608.32 |
| 1595548800000 | 601.34 |
| 1595808000000 | 609.95 |
| 1595894400000 | 610.67 |
| 1595980800000 | 621.48 |
| 1596067200000 | 609.67 |
| 1596153600000 | 610.23 |
| 1596412800000 | 615.94 |
| 1596499200000 | 618.13 |
| 1596585600000 | 633.4299 |
| 1596672000000 | 629.2 |
| 1596758400000 | 631.4 |
| 1597017600000 | 628.57 |
| 1597104000000 | 636.32 |
| 1597190400000 | 647.69 |
| 1597276800000 | 651.08 |
| 1597363200000 | 642.42 |
| 1597622400000 | 649.26 |
| 1597708800000 | 651.01 |
| 1597795200000 | 649.88 |
| 1597881600000 | 641.13 |
| 1597968000000 | 639.95 |
| 1598227200000 | 646.9 |
| 1598313600000 | 647.53 |
| 1598400000000 | 656.8 |
| 1598486400000 | 650.78 |
| 1598572800000 | 650.8 |
| 1598832000000 | 649.95 |
| 1598918400000 | 651.54 |
| 1599004800000 | 654.83 |
| 1599091200000 | 643.8099 |
| 1599177600000 | 634.05 |
| 1599436800000 | 644.62 |
| 1599523200000 | 640.65 |
| 1599609600000 | 644.04 |
| 1599696000000 | 645.02 |
| 1599782400000 | 643.37 |
| 1600041600000 | 646.99 |
| 1600128000000 | 660.88 |
| 1600214400000 | 668.29 |
| 1600300800000 | 667.4299 |
| 1600387200000 | 669.4299 |
| 1600646400000 | 642.34 |
| 1600732800000 | 640.6799 |
| 1600819200000 | 651.1 |
| 1600905600000 | 634.96 |
| 1600992000000 | 635.45 |
| 1601251200000 | 649.66 |
| 1601337600000 | 654.72 |
| 1601424000000 | 655.89 |
| 1601510400000 | 672.47 |
| 1601596800000 | 666.28 |
| 1601856000000 | 675.34 |
| 1601942400000 | 672.61 |
| 1602028800000 | 674.78 |
| 1602115200000 | 675.4 |
| 1602201600000 | 686.48 |
| 1602460800000 | 685.58 |
| 1602547200000 | 680.54 |
| 1602633600000 | 678.99 |
| 1602720000000 | 661.27 |
| 1602806400000 | 673.73 |
| 1603065600000 | 681.78 |
| 1603152000000 | 687.6 |
| 1603238400000 | 683.23 |
| 1603324800000 | 682.3 |
| 1603411200000 | 677.75 |
| 1603670400000 | 664.24 |
| 1603756800000 | 652.04 |
| 1603843200000 | 629.5599 |
| 1603929600000 | 622.6 |
| 1604016000000 | 618.89 |
| 1604275200000 | 624.8099 |
| 1604361600000 | 646.28 |
| 1604448000000 | 658.59 |
| 1604534400000 | 676.13 |
| 1604620800000 | 680.86 |
| 1604880000000 | 704 |
| 1604966400000 | 711.82 |
| 1605052800000 | 720.34 |
| 1605139200000 | 713.77 |
| 1605225600000 | 714.49 |
| 1605484800000 | 722.39 |
| 1605571200000 | 721.94 |
| 1605657600000 | 730.1 |
| 1605744000000 | 718.73 |
| 1605830400000 | 724.86 |
| 1606089600000 | 720.74 |
| 1606176000000 | 726.08 |
| 1606262400000 | 722.01 |
| 1606348800000 | 721.95 |
| 1606435200000 | 726.65 |
| 1606694400000 | 731.57 |
| 1606780800000 | 742.41 |
| 1606867200000 | 738.5599 |
| 1606953600000 | 747.44 |
| 1607040000000 | 742.37 |
| 1607299200000 | 731.04 |
| 1607385600000 | 724.79 |
| 1607472000000 | 728.25 |
| 1607558400000 | 719.91 |
| 1607644800000 | 709.65 |
| 1607904000000 | 729.5599 |
| 1607990400000 | 727.55 |
| 1608076800000 | 730.86 |
| 1608163200000 | 749.57 |
| 1608249600000 | 735.66 |
| 1608508800000 | 715.69 |
| 1608595200000 | 723.71 |
| 1608681600000 | 733.08 |
| 1608768000000 | 733.37 |
| 1609113600000 | 740.79 |
| 1609200000000 | 756.25 |
| 1609286400000 | 760.59 |
| 1609372800000 | 756.98 |
| 1609718400000 | 752.02 |
| 1609804800000 | 759.64 |
| 1609891200000 | 768.17 |
| 1609977600000 | 771.1 |
| 1610064000000 | 779.2 |
| 1610323200000 | 763.39 |
| 1610409600000 | 765.44 |
| 1610496000000 | 764.5 |
| 1610582400000 | 766.47 |
| 1610668800000 | 752.4 |
| 1610928000000 | 758.74 |
| 1611014400000 | 749.02 |
| 1611100800000 | 757.39 |
| 1611187200000 | 765.22 |
| 1611273600000 | 757.32 |
| 1611532800000 | 743.4 |
| 1611619200000 | 752.92 |
| 1611705600000 | 747.21 |
| 1611792000000 | 757.26 |
| 1611878400000 | 739.24 |
| 1612137600000 | 744 |
| 1612224000000 | 745.95 |
| 1612310400000 | 748.72 |
| 1612396800000 | 750.42 |
| 1612483200000 | 760.78 |
| 1612742400000 | 758.91 |
| 1612828800000 | 761.96 |
| 1612915200000 | 757.54 |
| 1613001600000 | 760.5599 |
| 1613088000000 | 758.11 |
| 1613347200000 | 782.1799 |
| 1613433600000 | 779.9 |
| 1613520000000 | 750.46 |
| 1613606400000 | 759.4 |
| 1613692800000 | 762.73 |
| 1613952000000 | 753.3099 |
| 1614038400000 | 762.58 |
| 1614124800000 | 760.7 |
| 1614211200000 | 766.6799 |
| 1614297600000 | 752.96 |
| 1614556800000 | 763.89 |
| 1614643200000 | 766.54 |
| 1614729600000 | 768.89 |
| 1614816000000 | 758.19 |
| 1614902400000 | 741.62 |
| 1615161600000 | 754.97 |
| 1615248000000 | 774.3099 |
| 1615334400000 | 785.08 |
| 1615420800000 | 798.33 |
| 1615507200000 | 803.09 |
| 1615766400000 | 807.38 |
| 1615852800000 | 814.86 |
| 1615939200000 | 809.74 |
| 1616025600000 | 808.72 |
| 1616112000000 | 793.19 |
| 1616371200000 | 786.28 |
| 1616457600000 | 781.15 |
| 1616544000000 | 772.88 |
| 1616630400000 | 764.42 |
| 1616716800000 | 773.0599 |
| 1616976000000 | 767.62 |
| 1617062400000 | 776.9299 |
| 1617148800000 | 772.15 |
| 1617235200000 | 785.26 |
| 1617667200000 | 792.28 |
| 1617753600000 | 795.03 |
| 1617840000000 | 799.32 |
| 1617926400000 | 804.33 |
| 1618185600000 | 798.3 |
| 1618272000000 | 811.99 |
| 1618358400000 | 817.83 |
| 1618444800000 | 822.96 |
| 1618531200000 | 832.9 |
| 1618790400000 | 839.88 |
| 1618876800000 | 818.57 |
| 1618963200000 | 832.27 |
| 1619049600000 | 839.19 |
| 1619136000000 | 840.9 |
| 1619395200000 | 844.75 |
| 1619481600000 | 842.38 |
| 1619568000000 | 845.49 |
| 1619654400000 | 850.93 |
| 1619740800000 | 844.69 |
| 1620000000000 | 853.47 |
| 1620086400000 | 847.13 |
| 1620172800000 | 862.45 |
| 1620259200000 | 868.45 |
| 1620345600000 | 878.74 |
| 1620604800000 | 887.82 |
| 1620691200000 | 868.03 |
| 1620777600000 | 858.59 |
| 1620864000000 | 858.93 |
| 1620950400000 | 880.74 |
| 1621209600000 | 885.04 |
| 1621296000000 | 898.55 |
| 1621382400000 | 887.38 |
| 1621468800000 | 893.86 |
| 1621555200000 | 893.55 |
| 1621814400000 | 897.71 |
| 1621900800000 | 902.83 |
| 1621987200000 | 909.13 |
| 1622073600000 | 904.96 |
| 1622160000000 | 912.12 |
| 1622419200000 | 912.26 |
| 1622505600000 | 915.76 |
| 1622592000000 | 916.49 |
| 1622678400000 | 905.4 |
| 1622764800000 | 908.26 |
| 1623024000000 | 914.38 |
| 1623110400000 | 919.17 |
| 1623196800000 | 910.54 |
| 1623283200000 | 900.99 |
| 1623369600000 | 903.36 |
| 1623628800000 | 907.98 |
| 1623715200000 | 902.72 |
| 1623801600000 | 904.16 |
| 1623888000000 | 898.5 |
| 1623974400000 | 877.01 |
| 1624233600000 | 889.51 |
| 1624320000000 | 893.88 |
| 1624406400000 | 885.91 |
| 1624492800000 | 895.87 |
| 1624579200000 | 902.39 |
| 1624838400000 | 885.55 |
| 1624924800000 | 888.38 |
| 1625011200000 | 877.9 |
| 1625097600000 | 884.83 |
| 1625184000000 | 883.25 |
| 1625443200000 | 890.41 |
| 1625529600000 | 881.34 |
| 1625616000000 | 885.52 |
| 1625702400000 | 862.24 |
| 1625788800000 | 877 |
| 1626048000000 | 880.17 |
| 1626134400000 | 879.45 |
| 1626220800000 | 879.69 |
| 1626307200000 | 855.03 |
| 1626393600000 | 850.68 |
| 1626652800000 | 828.4299 |
| 1626739200000 | 829.28 |
| 1626825600000 | 853.08 |
| 1626912000000 | 859.62 |
| 1626998400000 | 869.86 |
| 1627257600000 | 874.56 |
| 1627344000000 | 862.8 |
| 1627430400000 | 873.17 |
| 1627516800000 | 876.41 |
| 1627603200000 | 864.37 |
| 1627862400000 | 879.58 |
| 1627948800000 | 878.18 |
| 1628035200000 | 880.43 |
| 1628121600000 | 875.7 |
| 1628208000000 | 869.56 |
| 1628467200000 | 868.31 |
| 1628553600000 | 868.38 |
| 1628640000000 | 874.77 |
| 1628726400000 | 879.78 |
| 1628812800000 | 887.22 |
| 1629072000000 | 864.44 |
| 1629158400000 | 851.92 |
| 1629244800000 | 848.08 |
| 1629331200000 | 811.62 |
| 1629417600000 | 821.5 |
| 1629676800000 | 838.26 |
| 1629763200000 | 839.17 |
| 1629849600000 | 843.35 |
| 1629936000000 | 836.7 |
| 1630022400000 | 837.55 |
| 1630281600000 | 840.8 |
| 1630368000000 | 836.91 |
| 1630454400000 | 855.8 |
| 1630540800000 | 856.85 |
| 1630627200000 | 850.32 |
| 1630886400000 | 855.38 |
| 1630972800000 | 854.54 |
| 1631059200000 | 851.64 |
| 1631145600000 | 851.91 |
| 1631232000000 | 852.73 |
| 1631491200000 | 842.91 |
| 1631577600000 | 846.04 |
| 1631664000000 | 826.6 |
| 1631750400000 | 828.97 |
| 1631836800000 | 837.0599 |
| 1632096000000 | 824.5599 |
| 1632182400000 | 822.49 |
| 1632268800000 | 831.0599 |
| 1632355200000 | 839.63 |
| 1632441600000 | 822.6 |
| 1632700800000 | 820.8 |
| 1632787200000 | 801.75 |
| 1632873600000 | 805.11 |
| 1632960000000 | 795.24 |
| 1633046400000 | 797.36 |
| 1633305600000 | 792.39 |
| 1633392000000 | 794.83 |
| 1633478400000 | 769.29 |
| 1633564800000 | 784.4 |
| 1633651200000 | 780.74 |
| 1633910400000 | 776.23 |
| 1633996800000 | 771.91 |
| 1634083200000 | 785.24 |
| 1634169600000 | 796.57 |
| 1634256000000 | 810.42 |
| 1634515200000 | 802.78 |
| 1634601600000 | 811.65 |
| 1634688000000 | 807.67 |
| 1634774400000 | 806.47 |
| 1634860800000 | 803.1 |
| 1635120000000 | 799.87 |
| 1635206400000 | 811.53 |
| 1635292800000 | 807.17 |
| 1635379200000 | 813.17 |
| 1635465600000 | 808.54 |
| 1635724800000 | 819.44 |
| 1635811200000 | 814.25 |
| 1635897600000 | 803.35 |
| 1635984000000 | 811.67 |
| 1636070400000 | 815.77 |
| 1636329600000 | 810.35 |
| 1636416000000 | 819.7 |
| 1636502400000 | 819.16 |
| 1636588800000 | 807.15 |
| 1636675200000 | 816.03 |
| 1636934400000 | 822.34 |
| 1637020800000 | 826.78 |
| 1637107200000 | 825.91 |
| 1637193600000 | 829.39 |
| 1637280000000 | 820.91 |
| 1637539200000 | 811.82 |
| 1637625600000 | 812.77 |
| 1637712000000 | 805.32 |
| 1637798400000 | 805.54 |
| 1637884800000 | 778.57 |
| 1638144000000 | 787.35 |
| 1638230400000 | 768.9299 |
| 1638316800000 | 795.58 |
| 1638403200000 | 779.64 |
| 1638489600000 | 768.55 |
| 1638748800000 | 781.46 |
| 1638835200000 | 809.94 |
| 1638921600000 | 800.62 |
| 1639008000000 | 792.88 |
| 1639094400000 | 782.51 |
| 1639353600000 | 771.83 |
| 1639440000000 | 770.83 |
| 1639526400000 | 754.64 |
| 1639612800000 | 763.54 |
| 1639699200000 | 761.89 |
| 1639958400000 | 755.3099 |
| 1640044800000 | 766.21 |
| 1640131200000 | 777.92 |
| 1640217600000 | 784.82 |
| 1640304000000 | 786.34 |
| 1640563200000 | 787.17 |
| 1640649600000 | 787.09 |
| 1640736000000 | 796.71 |
| 1640822400000 | 799.41 |
| 1640908800000 | 798.72 |
| 1641168000000 | 800.87 |
| 1641254400000 | 799.47 |
| 1641340800000 | 805.95 |
| 1641427200000 | 789.87 |
| 1641513600000 | 785.66 |
| 1641772800000 | 773.8 |
| 1641859200000 | 787.65 |
| 1641945600000 | 791.55 |
| 1642032000000 | 788.03 |
| 1642118400000 | 768.04 |
| 1642377600000 | 771.41 |
| 1642464000000 | 759.85 |
| 1642550400000 | 773.14 |
| 1642636800000 | 773.6799 |
| 1642723200000 | 758.39 |
| 1642982400000 | 730.04 |
| 1643068800000 | 737.72 |
| 1643155200000 | 748.37 |
| 1643241600000 | 739.11 |
| 1643328000000 | 746.2 |
| 1643587200000 | 749.67 |
| 1643673600000 | 758.67 |
| 1643760000000 | 753.85 |
| 1643846400000 | 740.08 |
| 1643932800000 | 720.22 |
| 1644192000000 | 718.89 |
| 1644278400000 | 720.46 |
| 1644364800000 | 737.24 |
| 1644451200000 | 742.29 |
| 1644537600000 | 728.41 |
| 1644796800000 | 709.63 |
| 1644883200000 | 717.38 |
| 1644969600000 | 716.94 |
| 1645056000000 | 712.69 |
| 1645142400000 | 702.66 |
| 1645401600000 | 696.91 |
| 1645488000000 | 689.14 |
| 1645574400000 | 675.3099 |
| 1645660800000 | 649.49 |
| 1645747200000 | 670.07 |
| 1646006400000 | 673.51 |
| 1646092800000 | 638.38 |
| 1646179200000 | 628.83 |
| 1646265600000 | 599.65 |
| 1646352000000 | 566.61 |
| 1646611200000 | 549.55 |
| 1646697600000 | 562.47 |
| 1646784000000 | 606.79 |
| 1646870400000 | 583.22 |
| 1646956800000 | 587.21 |
| 1647216000000 | 597.1799 |
| 1647302400000 | 587.4 |
| 1647388800000 | 601.5 |
| 1647475200000 | 599.04 |
| 1647561600000 | 605.83 |
| 1647820800000 | 601.69 |
| 1647907200000 | 600.98 |
| 1647993600000 | 591.85 |
| 1648080000000 | 582.66 |
| 1648166400000 | 584.23 |
| 1648425600000 | 580.32 |
| 1648512000000 | 608.15 |
| 1648598400000 | 595.59 |
| 1648684800000 | 564.3 |
| 1648771200000 | 570.67 |
| 1649030400000 | 577.37 |
| 1649116800000 | 575.1799 |
| 1649203200000 | 557.97 |
| 1649289600000 | 555.57 |
| 1649376000000 | 560.9 |
| 1649635200000 | 557.51 |
| 1649721600000 | 561.34 |
| 1649808000000 | 558.72 |
| 1649894400000 | 556.78 |
| 1650326400000 | 559.09 |
| 1650412800000 | 563.88 |
| 1650499200000 | 568.92 |
| 1650585600000 | 544.59 |
| 1650844800000 | 533.79 |
| 1650931200000 | 519.24 |
| 1651017600000 | 510.64 |
| 1651104000000 | 515.36 |
| 1651190400000 | 519.3099 |
| 1651449600000 | 518.2 |
| 1651536000000 | 523.9299 |
| 1651622400000 | 512.51 |
| 1651708800000 | 503.35 |
| 1651795200000 | 495.97 |
| 1652054400000 | 485.03 |
| 1652140800000 | 487.35 |
| 1652227200000 | 493.01 |
| 1652313600000 | 497.6 |
| 1652400000000 | 507.18 |
| 1652659200000 | 511.62 |
| 1652745600000 | 522.9299 |
| 1652832000000 | 510.15 |
| 1652918400000 | 505.48 |
| 1653004800000 | 505.45 |
| 1653264000000 | 515.45 |
| 1653350400000 | 502.19 |
| 1653436800000 | 508.34 |
| 1653523200000 | 534.26 |
| 1653609600000 | 546.23 |
| 1653868800000 | 557.13 |
| 1653955200000 | 544.8 |
| 1654041600000 | 534.71 |
| 1654128000000 | 539.54 |
| 1654214400000 | 535.88 |
| 1654473600000 | 540.61 |
| 1654560000000 | 534.75 |
| 1654646400000 | 547.3099 |
| 1654732800000 | 535.3099 |
| 1654819200000 | 512.27 |
| 1655078400000 | 494.99 |
| 1655164800000 | 485.06 |
| 1655251200000 | 488.56 |
| 1655337600000 | 473.82 |
| 1655424000000 | 476.13 |
| 1655683200000 | 482.09 |
| 1655769600000 | 483.35 |
| 1655856000000 | 482.53 |
| 1655942400000 | 476.18 |
| 1656028800000 | 486.07 |
| 1656288000000 | 490.66 |
| 1656374400000 | 484.12 |
| 1656460800000 | 480.13 |
| 1656547200000 | 472.54 |
| 1656633600000 | 476.51 |
| 1656892800000 | 479.66 |
| 1656979200000 | 463.17 |
| 1657065600000 | 475.02 |
| 1657152000000 | 487.37 |
| 1657238400000 | 493.07 |
| 1657497600000 | 484.11 |
| 1657584000000 | 491.9 |
| 1657670400000 | 488.92 |
| 1657756800000 | 477.97 |
| 1657843200000 | 494.65 |
| 1658102400000 | 508.56 |
| 1658188800000 | 523.8099 |
| 1658275200000 | 522.26 |
| 1658361600000 | 523.74 |
| 1658448000000 | 529.12 |
| 1658707200000 | 526.2 |
| 1658793600000 | 499.86 |
| 1658880000000 | 501.32 |
| 1658966400000 | 506.27 |
| 1659052800000 | 517.83 |
| 1659312000000 | 522.44 |
| 1659398400000 | 511.14 |
| 1659484800000 | 514.49 |
| 1659571200000 | 527.42 |
| 1659657600000 | 516.33 |
| 1659916800000 | 532.92 |
| 1660003200000 | 520.55 |
| 1660089600000 | 543.55 |
| 1660176000000 | 540.95 |
| 1660262400000 | 533.09 |
| 1660521600000 | 530.39 |
| 1660608000000 | 535.9299 |
| 1660694400000 | 521.07 |
| 1660780800000 | 511.78 |
| 1660867200000 | 496.19 |
| 1661126400000 | 480.6 |
| 1661212800000 | 477.06 |
| 1661299200000 | 474.08 |
| 1661385600000 | 464.22 |
| 1661472000000 | 449.72 |
| 1661731200000 | 446.55 |
| 1661817600000 | 448.43 |
| 1661904000000 | 444.78 |
| 1661990400000 | 434.02 |
| 1662076800000 | 447.53 |
| 1662336000000 | 441.84 |
| 1662422400000 | 448.97 |
| 1662508800000 | 441.85 |
| 1662595200000 | 435.11 |
| 1662681600000 | 446.94 |
| 1662940800000 | 471.07 |
| 1663027200000 | 449.58 |
| 1663113600000 | 451.72 |
| 1663200000000 | 445.8 |
| 1663286400000 | 442.88 |
| 1663545600000 | 441.99 |
| 1663632000000 | 432.1 |
| 1663718400000 | 430.52 |
| 1663804800000 | 421.41 |
| 1663891200000 | 399.45 |
| 1664150400000 | 391.97 |
| 1664236800000 | 388.64 |
| 1664323200000 | 392.26 |
| 1664409600000 | 380.14 |
| 1664496000000 | 391.49 |
| 1664755200000 | 399.06 |
| 1664841600000 | 420.78 |
| 1664928000000 | 403.23 |
| 1665014400000 | 398.64 |
| 1665100800000 | 387.2799 |
| 1665360000000 | 389.54 |
| 1665446400000 | 392.97 |
| 1665532800000 | 385.36 |
| 1665619200000 | 398.02 |
| 1665705600000 | 400.48 |
| 1665964800000 | 414.2799 |
| 1666051200000 | 418.85 |
| 1666137600000 | 408.82 |
| 1666224000000 | 416.0899 |
| 1666310400000 | 400.33 |
| 1666569600000 | 412.49 |
| 1666656000000 | 430.95 |
| 1666742400000 | 443.22 |
| 1666828800000 | 439.49 |
| 1666915200000 | 428.78 |
| 1667174400000 | 425.01 |
| 1667260800000 | 434.03 |
| 1667347200000 | 431.9 |
| 1667433600000 | 421.65 |
| 1667520000000 | 441.23 |
| 1667779200000 | 450.48 |
| 1667865600000 | 463.09 |
| 1667952000000 | 459.85 |
| 1668038400000 | 487.05 |
| 1668124800000 | 506.41 |
| 1668384000000 | 511.57 |
| 1668470400000 | 512.25 |
| 1668556800000 | 497 |
| 1668643200000 | 487.02 |
| 1668729600000 | 498.94 |
| 1668988800000 | 492.66 |
| 1669075200000 | 498.53 |
| 1669161600000 | 511.26 |
| 1669248000000 | 515.8099 |
| 1669334400000 | 512.71 |
| 1669593600000 | 505.99 |
| 1669680000000 | 506.02 |
| 1669766400000 | 503.1 |
| 1669852800000 | 523.07 |
| 1669939200000 | 526.05 |
| 1670198400000 | 524.55 |
| 1670284800000 | 517.98 |
| 1670371200000 | 519.04 |
| 1670457600000 | 514.89 |
| 1670544000000 | 518.84 |
| 1670803200000 | 513.75 |
| 1670889600000 | 533.71 |
| 1670976000000 | 537.96 |
| 1671062400000 | 516.39 |
| 1671148800000 | 506.95 |
| 1671408000000 | 505.61 |
| 1671494400000 | 504.33 |
| 1671580800000 | 517.94 |
| 1671667200000 | 511.87 |
| 1671753600000 | 513 |
| 1672099200000 | 515.86 |
| 1672185600000 | 516.04 |
| 1672272000000 | 524.28 |
| 1672358400000 | 518.5 |
| 1672617600000 | 528.98 |
| 1672704000000 | 531.6799 |
| 1672790400000 | 551.47 |
| 1672876800000 | 558.74 |
| 1672963200000 | 570.58 |
| 1673222400000 | 581.34 |
| 1673308800000 | 572.7 |
| 1673395200000 | 586.4299 |
| 1673481600000 | 600.42 |
| 1673568000000 | 604.35 |
| 1673827200000 | 611.74 |
| 1673913600000 | 607.37 |
| 1674000000000 | 611.5599 |
| 1674086400000 | 592.8099 |
| 1674172800000 | 601.6 |
| 1674432000000 | 605.37 |
| 1674518400000 | 605.9 |
| 1674604800000 | 606.46 |
| 1674691200000 | 617.52 |
| 1674777600000 | 616.76 |
| 1675036800000 | 620.87 |
| 1675123200000 | 618.29 |
| 1675209600000 | 624.87 |
| 1675296000000 | 649.5 |
| 1675382400000 | 646.84 |
| 1675641600000 | 625.12 |
| 1675728000000 | 621.65 |
| 1675814400000 | 624.86 |
| 1675900800000 | 632.57 |
| 1675987200000 | 605.38 |
| 1676246400000 | 612.88 |
| 1676332800000 | 612.76 |
| 1676419200000 | 613.64 |
| 1676505600000 | 614.04 |
| 1676592000000 | 616.22 |
| 1676851200000 | 615.5599 |
| 1676937600000 | 613.08 |
| 1677024000000 | 605.96 |
| 1677110400000 | 606.08 |
| 1677196800000 | 598.4 |
| 1677456000000 | 613.54 |
| 1677542400000 | 618.46 |
| 1677628800000 | 614.22 |
| 1677715200000 | 609.65 |
| 1677801600000 | 618.9 |
| 1678060800000 | 629.73 |
| 1678147200000 | 615.83 |
| 1678233600000 | 614.78 |
| 1678320000000 | 616.95 |
| 1678406400000 | 616.19 |
| 1678665600000 | 606.03 |
| 1678752000000 | 615.5 |
| 1678838400000 | 576.89 |
| 1678924800000 | 594.24 |
| 1679011200000 | 585.85 |
| 1679270400000 | 592.36 |
| 1679356800000 | 602.87 |
| 1679443200000 | 608.82 |
| 1679529600000 | 615.16 |
| 1679616000000 | 594.82 |
| 1679875200000 | 602.33 |
| 1679961600000 | 604.36 |
| 1680048000000 | 606.94 |
| 1680134400000 | 634.36 |
| 1680220800000 | 642.14 |
| 1680480000000 | 635.88 |
| 1680566400000 | 643.37 |
| 1680652800000 | 631.1799 |
| 1680739200000 | 630.12 |
| 1681171200000 | 636.7 |
| 1681257600000 | 636.65 |
| 1681344000000 | 646.44 |
| 1681430400000 | 650.55 |
| 1681689600000 | 649.59 |
| 1681776000000 | 652.76 |
| 1681862400000 | 650.1799 |
| 1681948800000 | 650.37 |
| 1682035200000 | 652.84 |
| 1682294400000 | 654.87 |
| 1682380800000 | 646.21 |
| 1682467200000 | 649.51 |
| 1682553600000 | 648.54 |
| 1682640000000 | 654.58 |
| 1682899200000 | 651.39 |
| 1682985600000 | 642.79 |
| 1683072000000 | 645.09 |
| 1683158400000 | 642.42 |
| 1683244800000 | 650.08 |
| 1683504000000 | 654.16 |
| 1683590400000 | 646.37 |
| 1683676800000 | 643.0599 |
| 1683763200000 | 643.39 |
| 1683849600000 | 641.87 |
| 1684108800000 | 641.01 |
| 1684195200000 | 632.85 |
| 1684281600000 | 631.0599 |
| 1684368000000 | 631.97 |
| 1684454400000 | 626.76 |
| 1684713600000 | 630.77 |
| 1684800000000 | 621.0599 |
| 1684886400000 | 610.54 |
| 1684972800000 | 604.82 |
| 1685059200000 | 606.71 |
| 1685318400000 | 606.86 |
| 1685404800000 | 611.45 |
| 1685491200000 | 605.57 |
| 1685577600000 | 615.11 |
| 1685664000000 | 628.24 |
| 1685923200000 | 620.42 |
| 1686009600000 | 617.84 |
| 1686096000000 | 631.27 |
| 1686182400000 | 631.94 |
| 1686268800000 | 629.61 |
| 1686528000000 | 634.3099 |
| 1686614400000 | 642.5 |
| 1686700800000 | 649.22 |
| 1686787200000 | 654.72 |
| 1686873600000 | 657.6 |
| 1687132800000 | 653.24 |
| 1687219200000 | 650.32 |
| 1687305600000 | 650.25 |
| 1687392000000 | 652.44 |
| 1687478400000 | 644.55 |
| 1687737600000 | 649.48 |
| 1687824000000 | 657.44 |
| 1687910400000 | 653.9299 |
| 1687996800000 | 665.36 |
| 1688083200000 | 674.78 |
| 1688342400000 | 671.72 |
| 1688428800000 | 673.91 |
| 1688515200000 | 670.14 |
| 1688601600000 | 645.96 |
| 1688688000000 | 657.49 |
| 1688947200000 | 661.44 |
| 1689033600000 | 672.32 |
| 1689120000000 | 698.04 |
| 1689206400000 | 701.41 |
| 1689292800000 | 703.33 |
| 1689552000000 | 700.49 |
| 1689638400000 | 709.78 |
| 1689724800000 | 705.14 |
| 1689811200000 | 707.01 |
| 1689897600000 | 707.28 |
| 1690156800000 | 701.73 |
| 1690243200000 | 697.34 |
| 1690329600000 | 701.07 |
| 1690416000000 | 705.78 |
| 1690502400000 | 705.32 |
| 1690761600000 | 705.62 |
| 1690848000000 | 692.05 |
| 1690934400000 | 670.82 |
| 1691020800000 | 674.8099 |
| 1691107200000 | 681.38 |
| 1691366400000 | 675.61 |
| 1691452800000 | 668.66 |
| 1691539200000 | 671.02 |
| 1691625600000 | 680.9299 |
| 1691712000000 | 667.74 |
| 1691971200000 | 668.99 |
| 1692057600000 | 675.2 |
| 1692144000000 | 679.09 |
| 1692230400000 | 674.38 |
| 1692316800000 | 665.05 |
| 1692576000000 | 665.53 |
| 1692662400000 | 665.23 |
| 1692748800000 | 658.2 |
| 1692835200000 | 654.39 |
| 1692921600000 | 651.48 |
| 1693180800000 | 659.89 |
| 1693267200000 | 672.63 |
| 1693353600000 | 679.52 |
| 1693440000000 | 682.28 |
| STOXX Europe 600 Retail | STOXX Europe 600 | |
|---|---|---|
| 2016 | -7.6109549431585 | -1.2362729359915 |
| 2017 | 13.08088918035 | 26.341242119594 |
| 2018 | -13.711261377859 | -15.267919818973 |
| 2019 | 35.028325204319 | 24.956848471526 |
| 2020 | 20.992469826904 | 6.8841277505539 |
| 2021 | 5.5579270506393 | 16.229174395127 |
| 2022 | -35.410223238895 | -16.310775807748 |
| 2023 | 33.605934014255 | 10.447651792136 |
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 | CH0019112553 | SXRP | SXRP INDEX | .SXRP |
| Net Return EUR | CH0019112603 | SXRR | SXRR INDEX | .SXRR |
| Net Return USD | CH0019112645 | SXRV | SXRV INDEX | .SXRV |
| Price USD | CH0019112587 | SXRL | SXRL INDEX | .SXRL |
| Gross Return EUR | CH0102634984 | SXRGR | SXRGR INDEX | .SXRGR |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Industria de Diseno Textil SA | Retail | Spain | 30.466% |
| NEXT | Retail | UK | 12.345% |
| HENNES & MAURITZ B | Retail | Sweden | 10.185% |
| B&M EUROPEAN VALUE RETAIL | Retail | UK | 7.685% |
| MARKS & SPENCER GRP | Retail | UK | 6.561% |
| ZALANDO | Retail | Germany | 6.110% |
| KINGFISHER | Retail | UK | 5.957% |
| HOWDEN JOINERY GRP | Retail | UK | 5.733% |
| JD SPORTS FASHION | Retail | UK | 5.277% |
| DUFRY GRP | Retail | Switzerland | 4.685% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.