Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Industrial Goods & Services
- 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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Industrial Goods & Services | 8,141.2 | 7,562.6 | 24.3 | 9.0 | 396.9 | 1.4 | 5.2 | 0.0 | 3.3 |
| STOXX Global 1800 | 66,225.3 | 60,515.8 | 33.6 | 10.9 | 2,842.1 | 0.8 | 4.7 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Industrial Goods and Services | 100.0 |
|---|
Country weighting
| USA | 62.3 |
|---|---|
| Japan | 13.9 |
| France | 5.5 |
| UK | 4.0 |
| Germany | 3.3 |
| Sweden | 2.3 |
| Switzerland | 2.2 |
| Canada | 1.8 |
| Australia | 0.8 |
| Finland | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Industrial Goods & Services | 0.6 | 9.2 | 21.9 | 23.6 | 71.6 | N/A | N/A | 22.2 | 7.4 | 11.5 |
| STOXX Global 1800 | 2.9 | 11.3 | 22.4 | 34.9 | 84.6 | N/A | N/A | 22.7 | 10.6 | 13.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Industrial Goods & Services | N/A | N/A | 9.7 | 14.0 | 18.3 | N/A | N/A | 1.6 | 0.4 | 0.5 |
| STOXX Global 1800 | N/A | N/A | 9.4 | 13.6 | 17.3 | N/A | N/A | 1.7 | 0.6 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Industrial Goods & Services | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | 5.2 | 4.7 | 4.8 | 5.0 | 5.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Industrial Goods & Services | 1.0 | 0.8 | 0.9 | 1.0 | 1.0 | -4.8 | -1.0 | -0.1 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of May 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Industrial Goods & Services
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 Global 1800 Industrial Goods & Services | 25.5 | 20.4 | 22.9 | 20.1 | 3.9 | 1.5 | 2.1 | 25.0 |
| STOXX Global 1800 | 23.8 | 19.1 | 21.9 | 19.0 | 3.2 | 1.8 | 2.1 | 5.8 |
Performance and annual returns
| STOXX Global 1800 Industrial Goods & Services | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 100.55 |
| 694396800000 | 100.5 |
| 694656000000 | 102.07 |
| 694742400000 | 101.38 |
| 694828800000 | 99.6 |
| 694915200000 | 101.01 |
| 695001600000 | 101.98 |
| 695260800000 | 101.06 |
| 695347200000 | 102.86 |
| 695433600000 | 104.89 |
| 695520000000 | 105.31 |
| 695606400000 | 104.43 |
| 695865600000 | 103.93 |
| 695952000000 | 102.91 |
| 696038400000 | 104.32 |
| 696124800000 | 104.47 |
| 696211200000 | 103.21 |
| 696470400000 | 104.31 |
| 696556800000 | 103.42 |
| 696643200000 | 103.12 |
| 696729600000 | 104.8 |
| 696816000000 | 104.25 |
| 697075200000 | 104.63 |
| 697161600000 | 103.35 |
| 697248000000 | 104.07 |
| 697334400000 | 103.59 |
| 697420800000 | 103.53 |
| 697680000000 | 101.93 |
| 697766400000 | 102.71 |
| 697852800000 | 103.51 |
| 697939200000 | 103.7 |
| 698025600000 | 103.08 |
| 698284800000 | 103.12 |
| 698371200000 | 104.34 |
| 698457600000 | 103.59 |
| 698544000000 | 104.46 |
| 698630400000 | 104.75 |
| 698889600000 | 104.33 |
| 698976000000 | 103.36 |
| 699062400000 | 104.72 |
| 699148800000 | 104.16 |
| 699235200000 | 103.55 |
| 699494400000 | 104.15 |
| 699580800000 | 103.94 |
| 699667200000 | 104.32 |
| 699753600000 | 103.28 |
| 699840000000 | 103.09 |
| 700099200000 | 102.57 |
| 700185600000 | 102.34 |
| 700272000000 | 100.94 |
| 700358400000 | 100.99 |
| 700444800000 | 100.77 |
| 700704000000 | 100.45 |
| 700790400000 | 99.84 |
| 700876800000 | 99.32 |
| 700963200000 | 100.84 |
| 701049600000 | 101.68 |
| 701308800000 | 101.17 |
| 701395200000 | 100.61 |
| 701481600000 | 100.1 |
| 701568000000 | 100.5 |
| 701654400000 | 98.67 |
| 701913600000 | 98.99 |
| 702000000000 | 98.43 |
| 702086400000 | 96.99 |
| 702172800000 | 95.69 |
| 702259200000 | 95.43 |
| 702518400000 | 95.7 |
| 702604800000 | 94.38 |
| 702691200000 | 92.53 |
| 702777600000 | 92.03 |
| 702864000000 | 96.14 |
| 703123200000 | 96.39 |
| 703209600000 | 97.25 |
| 703296000000 | 100.04 |
| 703382400000 | 99.44 |
| 703468800000 | 98.78 |
| 703728000000 | 99.57 |
| 703814400000 | 99.25 |
| 703900800000 | 98.86 |
| 703987200000 | 99.77 |
| 704073600000 | 99.12 |
| 704332800000 | 99.53 |
| 704419200000 | 99.59 |
| 704505600000 | 99.96 |
| 704592000000 | 100.09 |
| 704678400000 | 99.05 |
| 704937600000 | 99.68 |
| 705024000000 | 99.42 |
| 705110400000 | 99.89 |
| 705196800000 | 101.21 |
| 705283200000 | 101.78 |
| 705542400000 | 102.36 |
| 705628800000 | 101.84 |
| 705715200000 | 101.26 |
| 705801600000 | 100.46 |
| 705888000000 | 100.07 |
| 706147200000 | 99.37 |
| 706233600000 | 100.05 |
| 706320000000 | 100.28 |
| 706406400000 | 100.44 |
| 706492800000 | 100.73 |
| 706752000000 | 101.01 |
| 706838400000 | 99.25 |
| 706924800000 | 99.95 |
| 707011200000 | 100.04 |
| 707097600000 | 100.3 |
| 707356800000 | 100.3 |
| 707443200000 | 99.86 |
| 707529600000 | 100 |
| 707616000000 | 99.51 |
| 707702400000 | 99.03 |
| 707961600000 | 98.5 |
| 708048000000 | 97.9 |
| 708134400000 | 97.99 |
| 708220800000 | 97.39 |
| 708307200000 | 96.79 |
| 708566400000 | 95.74 |
| 708652800000 | 95.47 |
| 708739200000 | 94.78 |
| 708825600000 | 93.24 |
| 708912000000 | 93.84 |
| 709171200000 | 92.89 |
| 709257600000 | 93.05 |
| 709344000000 | 92.27 |
| 709430400000 | 91.89 |
| 709516800000 | 91.71 |
| 709776000000 | 90.62 |
| 709862400000 | 91.13 |
| 709948800000 | 91.37 |
| 710035200000 | 92.35 |
| 710121600000 | 92.22 |
| 710380800000 | 91.82 |
| 710467200000 | 90.09 |
| 710553600000 | 90.11 |
| 710640000000 | 91.82 |
| 710726400000 | 91.08 |
| 710985600000 | 90.08 |
| 711072000000 | 90.32 |
| 711158400000 | 90.26 |
| 711244800000 | 90.18 |
| 711331200000 | 88.41 |
| 711590400000 | 87.43 |
| 711676800000 | 87.84 |
| 711763200000 | 86.7 |
| 711849600000 | 86.9 |
| 711936000000 | 85.74 |
| 712195200000 | 85.18 |
| 712281600000 | 85.08 |
| 712368000000 | 85.06 |
| 712454400000 | 86.58 |
| 712540800000 | 86.96 |
| 712800000000 | 86.21 |
| 712886400000 | 86 |
| 712972800000 | 86.2 |
| 713059200000 | 86.26 |
| 713145600000 | 84.55 |
| 713404800000 | 83.71 |
| 713491200000 | 82.91 |
| 713577600000 | 81.88 |
| 713664000000 | 81.82 |
| 713750400000 | 83.19 |
| 714009600000 | 83.35 |
| 714096000000 | 82.08 |
| 714182400000 | 81.99 |
| 714268800000 | 82.82 |
| 714355200000 | 84.35 |
| 714614400000 | 82.75 |
| 714700800000 | 82.34 |
| 714787200000 | 82.43 |
| 714873600000 | 84.4 |
| 714960000000 | 85.39 |
| 715219200000 | 85.57 |
| 715305600000 | 84.33 |
| 715392000000 | 84.05 |
| 715478400000 | 86.28 |
| 715564800000 | 86.28 |
| 715824000000 | 85.98 |
| 715910400000 | 84.67 |
| 715996800000 | 85.99 |
| 716083200000 | 86.77 |
| 716169600000 | 87.47 |
| 716428800000 | 91.61 |
| 716515200000 | 91.1 |
| 716601600000 | 94.18 |
| 716688000000 | 91.64 |
| 716774400000 | 95.26 |
| 717033600000 | 93.24 |
| 717120000000 | 95.57 |
| 717206400000 | 94.33 |
| 717292800000 | 95.01 |
| 717379200000 | 93.65 |
| 717638400000 | 91.37 |
| 717724800000 | 89.52 |
| 717811200000 | 88.92 |
| 717897600000 | 88.6 |
| 717984000000 | 88.74 |
| 718243200000 | 86.6 |
| 718329600000 | 88.07 |
| 718416000000 | 88.21 |
| 718502400000 | 90.04 |
| 718588800000 | 90.6 |
| 718848000000 | 92.04 |
| 718934400000 | 91.34 |
| 719020800000 | 90.37 |
| 719107200000 | 90.12 |
| 719193600000 | 91.53 |
| 719452800000 | 90.83 |
| 719539200000 | 92.39 |
| 719625600000 | 91.64 |
| 719712000000 | 92.88 |
| 719798400000 | 94.35 |
| 720057600000 | 94.25 |
| 720144000000 | 93.59 |
| 720230400000 | 93.76 |
| 720316800000 | 93.49 |
| 720403200000 | 93.04 |
| 720662400000 | 95.07 |
| 720748800000 | 95.03 |
| 720835200000 | 95.99 |
| 720921600000 | 96.27 |
| 721008000000 | 96 |
| 721267200000 | 95.75 |
| 721353600000 | 95.93 |
| 721440000000 | 95.99 |
| 721526400000 | 95.16 |
| 721612800000 | 94.27 |
| 721872000000 | 94.35 |
| 721958400000 | 94.13 |
| 722044800000 | 95.77 |
| 722131200000 | 95.15 |
| 722217600000 | 96.1 |
| 722476800000 | 96.96 |
| 722563200000 | 98.02 |
| 722649600000 | 97.61 |
| 722736000000 | 97.6 |
| 722822400000 | 99.44 |
| 723081600000 | 99.39 |
| 723168000000 | 98.21 |
| 723254400000 | 97.94 |
| 723340800000 | 98.17 |
| 723427200000 | 98.5 |
| 723686400000 | 97.78 |
| 723772800000 | 97.68 |
| 723859200000 | 98.23 |
| 723945600000 | 98.65 |
| 724032000000 | 98.76 |
| 724291200000 | 97.99 |
| 724377600000 | 98.23 |
| 724464000000 | 97.09 |
| 724550400000 | 98.67 |
| 724636800000 | 100.21 |
| 724896000000 | 100.91 |
| 724982400000 | 101.64 |
| 725068800000 | 101.83 |
| 725155200000 | 102.09 |
| 725241600000 | 102.03 |
| 725500800000 | 101.31 |
| 725587200000 | 102.69 |
| 725673600000 | 102.15 |
| 725760000000 | 102.03 |
| 725846400000 | 102.04 |
| 726105600000 | 102.84 |
| 726192000000 | 102.91 |
| 726278400000 | 103.45 |
| 726364800000 | 103.18 |
| 726451200000 | 102.65 |
| 726710400000 | 101.45 |
| 726796800000 | 101.58 |
| 726883200000 | 101.01 |
| 726969600000 | 101.06 |
| 727056000000 | 101.82 |
| 727315200000 | 100.9 |
| 727401600000 | 100.56 |
| 727488000000 | 100.03 |
| 727574400000 | 100.9 |
| 727660800000 | 99.68 |
| 727920000000 | 99.13 |
| 728006400000 | 99.74 |
| 728092800000 | 99.79 |
| 728179200000 | 100.87 |
| 728265600000 | 102.27 |
| 728524800000 | 103.97 |
| 728611200000 | 104.24 |
| 728697600000 | 105.89 |
| 728784000000 | 106.75 |
| 728870400000 | 107.27 |
| 729129600000 | 107.17 |
| 729216000000 | 106.59 |
| 729302400000 | 107.1 |
| 729388800000 | 107.3 |
| 729475200000 | 106.45 |
| 729734400000 | 107.44 |
| 729820800000 | 104.73 |
| 729907200000 | 104.29 |
| 729993600000 | 104.63 |
| 730080000000 | 105.58 |
| 730339200000 | 105.9 |
| 730425600000 | 105.38 |
| 730512000000 | 105.37 |
| 730598400000 | 106.38 |
| 730684800000 | 106.99 |
| 730944000000 | 106.93 |
| 731030400000 | 107.03 |
| 731116800000 | 108.21 |
| 731203200000 | 107.49 |
| 731289600000 | 108.89 |
| 731548800000 | 111.51 |
| 731635200000 | 111.96 |
| 731721600000 | 112.16 |
| 731808000000 | 112.19 |
| 731894400000 | 112.18 |
| 732153600000 | 111.83 |
| 732240000000 | 111.87 |
| 732326400000 | 112.03 |
| 732412800000 | 113.26 |
| 732499200000 | 112.67 |
| 732758400000 | 112.99 |
| 732844800000 | 112.06 |
| 732931200000 | 112.16 |
| 733017600000 | 113.59 |
| 733104000000 | 114.44 |
| 733363200000 | 115.03 |
| 733449600000 | 114.47 |
| 733536000000 | 113.9 |
| 733622400000 | 114.01 |
| 733708800000 | 115.56 |
| 733968000000 | 116.31 |
| 734054400000 | 116.36 |
| 734140800000 | 117.58 |
| 734227200000 | 117.18 |
| 734313600000 | 116.65 |
| 734572800000 | 116.57 |
| 734659200000 | 117.85 |
| 734745600000 | 118.55 |
| 734832000000 | 119.96 |
| 734918400000 | 120.32 |
| 735177600000 | 119.02 |
| 735264000000 | 118.25 |
| 735350400000 | 118.01 |
| 735436800000 | 117.65 |
| 735523200000 | 116.78 |
| 735782400000 | 115.37 |
| 735868800000 | 117.35 |
| 735955200000 | 117.16 |
| 736041600000 | 117.91 |
| 736128000000 | 119.43 |
| 736387200000 | 119.37 |
| 736473600000 | 119.35 |
| 736560000000 | 119.63 |
| 736646400000 | 119.2 |
| 736732800000 | 119.89 |
| 736992000000 | 121.46 |
| 737078400000 | 121.39 |
| 737164800000 | 120.76 |
| 737251200000 | 120.81 |
| 737337600000 | 120.39 |
| 737596800000 | 120.67 |
| 737683200000 | 120.15 |
| 737769600000 | 121.34 |
| 737856000000 | 120.95 |
| 737942400000 | 122.07 |
| 738201600000 | 123.07 |
| 738288000000 | 123.56 |
| 738374400000 | 124.39 |
| 738460800000 | 123.78 |
| 738547200000 | 122.65 |
| 738806400000 | 122.31 |
| 738892800000 | 122.34 |
| 738979200000 | 123.62 |
| 739065600000 | 124.36 |
| 739152000000 | 125.28 |
| 739411200000 | 124.82 |
| 739497600000 | 124.59 |
| 739584000000 | 125.58 |
| 739670400000 | 124.87 |
| 739756800000 | 125.24 |
| 740016000000 | 125.3 |
| 740102400000 | 125.19 |
| 740188800000 | 125.39 |
| 740275200000 | 124.73 |
| 740361600000 | 124.59 |
| 740620800000 | 123.38 |
| 740707200000 | 124.46 |
| 740793600000 | 124.7 |
| 740880000000 | 126.57 |
| 740966400000 | 127.58 |
| 741225600000 | 128.09 |
| 741312000000 | 126.74 |
| 741398400000 | 127.67 |
| 741484800000 | 127.15 |
| 741571200000 | 126.03 |
| 741830400000 | 125.89 |
| 741916800000 | 126.1 |
| 742003200000 | 126.53 |
| 742089600000 | 126.89 |
| 742176000000 | 128.04 |
| 742435200000 | 129.18 |
| 742521600000 | 129.84 |
| 742608000000 | 130.7 |
| 742694400000 | 132.03 |
| 742780800000 | 132.15 |
| 743040000000 | 130.75 |
| 743126400000 | 130.04 |
| 743212800000 | 129.69 |
| 743299200000 | 131.53 |
| 743385600000 | 131.45 |
| 743644800000 | 132.24 |
| 743731200000 | 133.03 |
| 743817600000 | 132.38 |
| 743904000000 | 135.65 |
| 743990400000 | 138.67 |
| 744249600000 | 137.31 |
| 744336000000 | 135.97 |
| 744422400000 | 135.96 |
| 744508800000 | 136.73 |
| 744595200000 | 135.39 |
| 744854400000 | 137.3 |
| 744940800000 | 138.54 |
| 745027200000 | 140.95 |
| 745113600000 | 140.03 |
| 745200000000 | 141.13 |
| 745459200000 | 139.94 |
| 745545600000 | 139.97 |
| 745632000000 | 139.21 |
| 745718400000 | 137.02 |
| 745804800000 | 136.48 |
| 746064000000 | 136.83 |
| 746150400000 | 136.46 |
| 746236800000 | 136.96 |
| 746323200000 | 136.79 |
| 746409600000 | 137.28 |
| 746668800000 | 137.83 |
| 746755200000 | 138.17 |
| 746841600000 | 136.71 |
| 746928000000 | 135.53 |
| 747014400000 | 135.29 |
| 747273600000 | 134.33 |
| 747360000000 | 133.7 |
| 747446400000 | 132.33 |
| 747532800000 | 131.38 |
| 747619200000 | 131.16 |
| 747878400000 | 131.7 |
| 747964800000 | 131.61 |
| 748051200000 | 130.7 |
| 748137600000 | 131.13 |
| 748224000000 | 131.61 |
| 748483200000 | 130.92 |
| 748569600000 | 131.28 |
| 748656000000 | 130.71 |
| 748742400000 | 131.81 |
| 748828800000 | 131.44 |
| 749088000000 | 131.39 |
| 749174400000 | 131.24 |
| 749260800000 | 130.58 |
| 749347200000 | 131.23 |
| 749433600000 | 131.91 |
| 749692800000 | 131.83 |
| 749779200000 | 132.35 |
| 749865600000 | 133.19 |
| 749952000000 | 133.4 |
| 750038400000 | 133.3 |
| 750297600000 | 131.76 |
| 750384000000 | 130.5 |
| 750470400000 | 130.79 |
| 750556800000 | 130.91 |
| 750643200000 | 131.93 |
| 750902400000 | 133.25 |
| 750988800000 | 133.15 |
| 751075200000 | 132.63 |
| 751161600000 | 133.2 |
| 751248000000 | 134.14 |
| 751507200000 | 134.83 |
| 751593600000 | 134.09 |
| 751680000000 | 133.45 |
| 751766400000 | 132.93 |
| 751852800000 | 134.33 |
| 752112000000 | 135.06 |
| 752198400000 | 136.15 |
| 752284800000 | 134.84 |
| 752371200000 | 133.12 |
| 752457600000 | 131.96 |
| 752716800000 | 131.54 |
| 752803200000 | 131.17 |
| 752889600000 | 131.47 |
| 752976000000 | 132.22 |
| 753062400000 | 132.9 |
| 753321600000 | 132.24 |
| 753408000000 | 133.41 |
| 753494400000 | 132.73 |
| 753580800000 | 133.32 |
| 753667200000 | 132.38 |
| 753926400000 | 129.65 |
| 754012800000 | 129.73 |
| 754099200000 | 129.62 |
| 754185600000 | 130.25 |
| 754272000000 | 129.61 |
| 754531200000 | 127.45 |
| 754617600000 | 128.62 |
| 754704000000 | 131.28 |
| 754790400000 | 132.27 |
| 754876800000 | 132.09 |
| 755136000000 | 129.56 |
| 755222400000 | 130.29 |
| 755308800000 | 129.59 |
| 755395200000 | 131.14 |
| 755481600000 | 130.83 |
| 755740800000 | 132.53 |
| 755827200000 | 132.38 |
| 755913600000 | 132.73 |
| 756000000000 | 133.7 |
| 756086400000 | 134.62 |
| 756345600000 | 133 |
| 756432000000 | 132.64 |
| 756518400000 | 133.27 |
| 756604800000 | 132.89 |
| 756691200000 | 132.32 |
| 756950400000 | 131.99 |
| 757036800000 | 132.75 |
| 757123200000 | 134.44 |
| 757209600000 | 135.21 |
| 757296000000 | 135.64 |
| 757555200000 | 135.03 |
| 757641600000 | 134.76 |
| 757728000000 | 135.51 |
| 757814400000 | 136.69 |
| 757900800000 | 137 |
| 758160000000 | 138.81 |
| 758246400000 | 139.29 |
| 758332800000 | 139.13 |
| 758419200000 | 139.57 |
| 758505600000 | 141.29 |
| 758764800000 | 141.35 |
| 758851200000 | 141.46 |
| 758937600000 | 142.85 |
| 759024000000 | 142.27 |
| 759110400000 | 143.57 |
| 759369600000 | 140.87 |
| 759456000000 | 141.27 |
| 759542400000 | 142.41 |
| 759628800000 | 142.27 |
| 759715200000 | 142.74 |
| 759974400000 | 147.25 |
| 760060800000 | 148.14 |
| 760147200000 | 148.4 |
| 760233600000 | 148.13 |
| 760320000000 | 147.59 |
| 760579200000 | 147.29 |
| 760665600000 | 148.61 |
| 760752000000 | 147.32 |
| 760838400000 | 146.82 |
| 760924800000 | 147.45 |
| 761184000000 | 146.74 |
| 761270400000 | 145.97 |
| 761356800000 | 146.11 |
| 761443200000 | 145.49 |
| 761529600000 | 144.58 |
| 761788800000 | 144.41 |
| 761875200000 | 144.92 |
| 761961600000 | 145.55 |
| 762048000000 | 145.17 |
| 762134400000 | 144.85 |
| 762393600000 | 145.8 |
| 762480000000 | 146.04 |
| 762566400000 | 144.63 |
| 762652800000 | 144.7 |
| 762739200000 | 145.72 |
| 762998400000 | 146.1 |
| 763084800000 | 146.02 |
| 763171200000 | 144.76 |
| 763257600000 | 144 |
| 763344000000 | 144.09 |
| 763603200000 | 145.27 |
| 763689600000 | 145.87 |
| 763776000000 | 145.51 |
| 763862400000 | 145.7 |
| 763948800000 | 146.16 |
| 764208000000 | 145.23 |
| 764294400000 | 144.17 |
| 764380800000 | 143.48 |
| 764467200000 | 142.81 |
| 764553600000 | 141.61 |
| 764812800000 | 142.52 |
| 764899200000 | 141.87 |
| 764985600000 | 140.56 |
| 765072000000 | 139.54 |
| 765158400000 | 140.68 |
| 765417600000 | 139.86 |
| 765504000000 | 142.48 |
| 765590400000 | 143.45 |
| 765676800000 | 143.4 |
| 765763200000 | 142.65 |
| 766022400000 | 144.22 |
| 766108800000 | 144.25 |
| 766195200000 | 144.18 |
| 766281600000 | 143.7 |
| 766368000000 | 144.59 |
| 766627200000 | 143.98 |
| 766713600000 | 142.73 |
| 766800000000 | 140.95 |
| 766886400000 | 140.62 |
| 766972800000 | 141.34 |
| 767232000000 | 140.78 |
| 767318400000 | 141.11 |
| 767404800000 | 141.62 |
| 767491200000 | 141.49 |
| 767577600000 | 140.78 |
| 767836800000 | 140.03 |
| 767923200000 | 139.63 |
| 768009600000 | 140.23 |
| 768096000000 | 140.27 |
| 768182400000 | 140.47 |
| 768441600000 | 138.35 |
| 768528000000 | 139.57 |
| 768614400000 | 139.58 |
| 768700800000 | 140.08 |
| 768787200000 | 140.11 |
| 769046400000 | 140.18 |
| 769132800000 | 140.3 |
| 769219200000 | 140.36 |
| 769305600000 | 140.37 |
| 769392000000 | 139.76 |
| 769651200000 | 139.53 |
| 769737600000 | 140.09 |
| 769824000000 | 139.51 |
| 769910400000 | 139.49 |
| 769996800000 | 140.12 |
| 770256000000 | 140.8 |
| 770342400000 | 140.74 |
| 770428800000 | 141.1 |
| 770515200000 | 141.51 |
| 770601600000 | 142.47 |
| 770860800000 | 142.31 |
| 770947200000 | 142.78 |
| 771033600000 | 143.69 |
| 771120000000 | 144.13 |
| 771206400000 | 144.19 |
| 771465600000 | 143.35 |
| 771552000000 | 143.22 |
| 771638400000 | 142.15 |
| 771724800000 | 141.78 |
| 771811200000 | 140.27 |
| 772070400000 | 138.24 |
| 772156800000 | 137.1 |
| 772243200000 | 136.86 |
| 772329600000 | 138.07 |
| 772416000000 | 136.27 |
| 772675200000 | 135.7 |
| 772761600000 | 136.66 |
| 772848000000 | 138.51 |
| 772934400000 | 138.33 |
| 773020800000 | 139.06 |
| 773280000000 | 139.58 |
| 773366400000 | 138.66 |
| 773452800000 | 138.2 |
| 773539200000 | 137.88 |
| 773625600000 | 137.75 |
| 773884800000 | 135.13 |
| 773971200000 | 134.64 |
| 774057600000 | 135.69 |
| 774144000000 | 137.7 |
| 774230400000 | 138.71 |
| 774489600000 | 137.77 |
| 774576000000 | 139.17 |
| 774662400000 | 139 |
| 774748800000 | 140.3 |
| 774835200000 | 140.91 |
| 775094400000 | 140.1 |
| 775180800000 | 139.83 |
| 775267200000 | 138.29 |
| 775353600000 | 138.89 |
| 775440000000 | 139.55 |
| 775699200000 | 139.87 |
| 775785600000 | 140.75 |
| 775872000000 | 140.4 |
| 775958400000 | 141.46 |
| 776044800000 | 140.63 |
| 776304000000 | 140.25 |
| 776390400000 | 140.2 |
| 776476800000 | 139.41 |
| 776563200000 | 140.16 |
| 776649600000 | 138.62 |
| 776908800000 | 138.66 |
| 776995200000 | 139.3 |
| 777081600000 | 139.69 |
| 777168000000 | 139.45 |
| 777254400000 | 138.28 |
| 777513600000 | 137.35 |
| 777600000000 | 137.78 |
| 777686400000 | 138.63 |
| 777772800000 | 138.39 |
| 777859200000 | 141.23 |
| 778118400000 | 141.71 |
| 778204800000 | 142.26 |
| 778291200000 | 142.38 |
| 778377600000 | 142.1 |
| 778464000000 | 140.87 |
| 778723200000 | 140.09 |
| 778809600000 | 139.28 |
| 778896000000 | 138.43 |
| 778982400000 | 138.22 |
| 779068800000 | 136.66 |
| 779328000000 | 136.49 |
| 779414400000 | 137.05 |
| 779500800000 | 136.23 |
| 779587200000 | 137.6 |
| 779673600000 | 136.85 |
| 779932800000 | 136.76 |
| 780019200000 | 137.08 |
| 780105600000 | 136.38 |
| 780192000000 | 135.87 |
| 780278400000 | 135.98 |
| 780537600000 | 136.06 |
| 780624000000 | 135.15 |
| 780710400000 | 136.16 |
| 780796800000 | 135.72 |
| 780883200000 | 135.55 |
| 781142400000 | 134.94 |
| 781228800000 | 133.75 |
| 781315200000 | 133.32 |
| 781401600000 | 133.08 |
| 781488000000 | 132.89 |
| 781747200000 | 133.46 |
| 781833600000 | 135.12 |
| 781920000000 | 136.44 |
| 782006400000 | 136.4 |
| 782092800000 | 136.3 |
| 782352000000 | 134.97 |
| 782438400000 | 134.63 |
| 782524800000 | 134.62 |
| 782611200000 | 134.3 |
| 782697600000 | 133.55 |
| 782956800000 | 132.94 |
| 783043200000 | 132.59 |
| 783129600000 | 132.09 |
| 783216000000 | 132.89 |
| 783302400000 | 134.57 |
| 783561600000 | 135.3 |
| 783648000000 | 134.35 |
| 783734400000 | 134.61 |
| 783820800000 | 135.06 |
| 783907200000 | 134.52 |
| 784166400000 | 133.85 |
| 784252800000 | 133.75 |
| 784339200000 | 134.55 |
| 784425600000 | 134.33 |
| 784512000000 | 133.95 |
| 784771200000 | 135.02 |
| 784857600000 | 135.87 |
| 784944000000 | 135.96 |
| 785030400000 | 135.94 |
| 785116800000 | 135.78 |
| 785376000000 | 134.81 |
| 785462400000 | 133.01 |
| 785548800000 | 131.94 |
| 785635200000 | 131.75 |
| 785721600000 | 131.81 |
| 785980800000 | 132.95 |
| 786067200000 | 133.15 |
| 786153600000 | 133.85 |
| 786240000000 | 132.95 |
| 786326400000 | 132.96 |
| 786585600000 | 133.3 |
| 786672000000 | 133.38 |
| 786758400000 | 132.76 |
| 786844800000 | 132.08 |
| 786931200000 | 131.66 |
| 787190400000 | 131.46 |
| 787276800000 | 131.26 |
| 787363200000 | 131.88 |
| 787449600000 | 132.65 |
| 787536000000 | 133.33 |
| 787795200000 | 133.6 |
| 787881600000 | 133.76 |
| 787968000000 | 134.39 |
| 788054400000 | 135.6 |
| 788140800000 | 136.13 |
| 788400000000 | 136.47 |
| 788486400000 | 136.94 |
| 788572800000 | 137.05 |
| 788659200000 | 135.62 |
| 788745600000 | 135.37 |
| 789004800000 | 135.6 |
| 789091200000 | 134.96 |
| 789177600000 | 134.63 |
| 789264000000 | 134.26 |
| 789350400000 | 134.89 |
| 789609600000 | 133.65 |
| 789696000000 | 133.84 |
| 789782400000 | 134.39 |
| 789868800000 | 134.44 |
| 789955200000 | 134.66 |
| 790214400000 | 135.22 |
| 790300800000 | 134.74 |
| 790387200000 | 134.29 |
| 790473600000 | 131.94 |
| 790560000000 | 130.26 |
| 790819200000 | 127.25 |
| 790905600000 | 127.66 |
| 790992000000 | 128.87 |
| 791078400000 | 128.81 |
| 791164800000 | 128.34 |
| 791424000000 | 128.66 |
| 791510400000 | 129.01 |
| 791596800000 | 129.45 |
| 791683200000 | 129.56 |
| 791769600000 | 130.69 |
| 792028800000 | 131.75 |
| 792115200000 | 131.5 |
| 792201600000 | 130.83 |
| 792288000000 | 130.58 |
| 792374400000 | 130.37 |
| 792633600000 | 130.76 |
| 792720000000 | 129.15 |
| 792806400000 | 129.16 |
| 792892800000 | 127.7 |
| 792979200000 | 127.59 |
| 793238400000 | 126.65 |
| 793324800000 | 127.43 |
| 793411200000 | 127.85 |
| 793497600000 | 127.48 |
| 793584000000 | 126.9 |
| 793843200000 | 124.76 |
| 793929600000 | 126.45 |
| 794016000000 | 125.63 |
| 794102400000 | 126.24 |
| 794188800000 | 126.24 |
| 794448000000 | 125.42 |
| 794534400000 | 124.62 |
| 794620800000 | 124.04 |
| 794707200000 | 125.06 |
| 794793600000 | 126.98 |
| 795052800000 | 126.25 |
| 795139200000 | 126.81 |
| 795225600000 | 126.49 |
| 795312000000 | 126.19 |
| 795398400000 | 127.15 |
| 795657600000 | 127.14 |
| 795744000000 | 127.39 |
| 795830400000 | 126.35 |
| 795916800000 | 126.07 |
| 796003200000 | 126.64 |
| 796262400000 | 126.9 |
| 796348800000 | 127.3 |
| 796435200000 | 127.24 |
| 796521600000 | 128.74 |
| 796608000000 | 127.86 |
| 796867200000 | 125.81 |
| 796953600000 | 127.2 |
| 797040000000 | 127.62 |
| 797126400000 | 127.86 |
| 797212800000 | 127.66 |
| 797472000000 | 130.62 |
| 797558400000 | 130.71 |
| 797644800000 | 131.2 |
| 797731200000 | 130.52 |
| 797817600000 | 130.53 |
| 798076800000 | 130.13 |
| 798163200000 | 129.9 |
| 798249600000 | 131.66 |
| 798336000000 | 131.7 |
| 798422400000 | 132.45 |
| 798681600000 | 132.2 |
| 798768000000 | 132.66 |
| 798854400000 | 131.29 |
| 798940800000 | 132.2 |
| 799027200000 | 131.74 |
| 799286400000 | 132.84 |
| 799372800000 | 132.94 |
| 799459200000 | 133.06 |
| 799545600000 | 133.25 |
| 799632000000 | 133.01 |
| 799891200000 | 132.89 |
| 799977600000 | 133.59 |
| 800064000000 | 133.53 |
| 800150400000 | 134.84 |
| 800236800000 | 135.49 |
| 800496000000 | 134.89 |
| 800582400000 | 135.58 |
| 800668800000 | 136.1 |
| 800755200000 | 134.43 |
| 800841600000 | 133.82 |
| 801100800000 | 133.14 |
| 801187200000 | 134.41 |
| 801273600000 | 134.47 |
| 801360000000 | 132.02 |
| 801446400000 | 130.88 |
| 801705600000 | 131 |
| 801792000000 | 131.74 |
| 801878400000 | 132.6 |
| 801964800000 | 132.86 |
| 802051200000 | 132.91 |
| 802310400000 | 133.41 |
| 802396800000 | 133.21 |
| 802483200000 | 133.36 |
| 802569600000 | 132.01 |
| 802656000000 | 130.46 |
| 802915200000 | 130.42 |
| 803001600000 | 130.37 |
| 803088000000 | 130.14 |
| 803174400000 | 131.01 |
| 803260800000 | 130.49 |
| 803520000000 | 131.17 |
| 803606400000 | 130.87 |
| 803692800000 | 131.37 |
| 803779200000 | 132.64 |
| 803865600000 | 132.83 |
| 804124800000 | 132.73 |
| 804211200000 | 131.54 |
| 804297600000 | 130.73 |
| 804384000000 | 130.03 |
| 804470400000 | 130.83 |
| 804729600000 | 131.12 |
| 804816000000 | 132.11 |
| 804902400000 | 132.7 |
| 804988800000 | 133.9 |
| 805075200000 | 137.27 |
| 805334400000 | 137.97 |
| 805420800000 | 138.81 |
| 805507200000 | 139.46 |
| 805593600000 | 138.37 |
| 805680000000 | 137.43 |
| 805939200000 | 138.26 |
| 806025600000 | 137.46 |
| 806112000000 | 134.82 |
| 806198400000 | 135.16 |
| 806284800000 | 135.75 |
| 806544000000 | 136.8 |
| 806630400000 | 136.86 |
| 806716800000 | 136.19 |
| 806803200000 | 137.12 |
| 806889600000 | 136.99 |
| 807148800000 | 137.33 |
| 807235200000 | 135.8 |
| 807321600000 | 136.37 |
| 807408000000 | 136.77 |
| 807494400000 | 136.45 |
| 807753600000 | 137.66 |
| 807840000000 | 137.96 |
| 807926400000 | 137.49 |
| 808012800000 | 137.41 |
| 808099200000 | 137.68 |
| 808358400000 | 138.34 |
| 808444800000 | 140.91 |
| 808531200000 | 142.8 |
| 808617600000 | 142.56 |
| 808704000000 | 142.53 |
| 808963200000 | 142.71 |
| 809049600000 | 143.14 |
| 809136000000 | 142.45 |
| 809222400000 | 141.83 |
| 809308800000 | 141.94 |
| 809568000000 | 141.69 |
| 809654400000 | 142.78 |
| 809740800000 | 141.98 |
| 809827200000 | 142.79 |
| 809913600000 | 143.02 |
| 810172800000 | 142.57 |
| 810259200000 | 142.89 |
| 810345600000 | 143.47 |
| 810432000000 | 143.64 |
| 810518400000 | 144.72 |
| 810777600000 | 145.16 |
| 810864000000 | 144.89 |
| 810950400000 | 145.89 |
| 811036800000 | 146.45 |
| 811123200000 | 145.97 |
| 811382400000 | 144.24 |
| 811468800000 | 144.03 |
| 811555200000 | 142.85 |
| 811641600000 | 141.21 |
| 811728000000 | 139.41 |
| 811987200000 | 139.79 |
| 812073600000 | 140.51 |
| 812160000000 | 140.21 |
| 812246400000 | 140.46 |
| 812332800000 | 141.65 |
| 812592000000 | 140.6 |
| 812678400000 | 141.33 |
| 812764800000 | 141.39 |
| 812851200000 | 141.81 |
| 812937600000 | 142.1 |
| 813196800000 | 140.3 |
| 813283200000 | 139.76 |
| 813369600000 | 139.66 |
| 813456000000 | 140.22 |
| 813542400000 | 140.8 |
| 813801600000 | 141.02 |
| 813888000000 | 141.19 |
| 813974400000 | 141.21 |
| 814060800000 | 140.84 |
| 814147200000 | 140.35 |
| 814406400000 | 139.14 |
| 814492800000 | 139.13 |
| 814579200000 | 138.34 |
| 814665600000 | 136.87 |
| 814752000000 | 136.4 |
| 815011200000 | 137.78 |
| 815097600000 | 138.45 |
| 815184000000 | 137.93 |
| 815270400000 | 140.13 |
| 815356800000 | 140.15 |
| 815616000000 | 140.24 |
| 815702400000 | 140.19 |
| 815788800000 | 140.63 |
| 815875200000 | 141.45 |
| 815961600000 | 141.72 |
| 816220800000 | 140.81 |
| 816307200000 | 140.48 |
| 816393600000 | 140.02 |
| 816480000000 | 140.62 |
| 816566400000 | 140.92 |
| 816825600000 | 141.68 |
| 816912000000 | 142.18 |
| 816998400000 | 142.11 |
| 817084800000 | 142.12 |
| 817171200000 | 141.82 |
| 817430400000 | 143.48 |
| 817516800000 | 144.28 |
| 817603200000 | 144.99 |
| 817689600000 | 146.32 |
| 817776000000 | 147.59 |
| 818035200000 | 147.06 |
| 818121600000 | 147.11 |
| 818208000000 | 148.21 |
| 818294400000 | 148.95 |
| 818380800000 | 148.55 |
| 818640000000 | 148.47 |
| 818726400000 | 148.76 |
| 818812800000 | 148.98 |
| 818899200000 | 148.19 |
| 818985600000 | 147.08 |
| 819244800000 | 145.31 |
| 819331200000 | 145.29 |
| 819417600000 | 145.65 |
| 819504000000 | 147.03 |
| 819590400000 | 147.07 |
| 819849600000 | 147.36 |
| 819936000000 | 147.98 |
| 820022400000 | 147.9 |
| 820108800000 | 148.19 |
| 820195200000 | 148.81 |
| 820454400000 | 148.89 |
| 820540800000 | 148.84 |
| 820627200000 | 149.26 |
| 820713600000 | 150.05 |
| 820800000000 | 149.52 |
| 821059200000 | 149.28 |
| 821145600000 | 148.47 |
| 821232000000 | 146.76 |
| 821318400000 | 147.06 |
| 821404800000 | 147.51 |
| 821664000000 | 147.73 |
| 821750400000 | 149.56 |
| 821836800000 | 150.09 |
| 821923200000 | 150.8 |
| 822009600000 | 152.5 |
| 822268800000 | 152.06 |
| 822355200000 | 152.01 |
| 822441600000 | 153 |
| 822528000000 | 153.98 |
| 822614400000 | 155.91 |
| 822873600000 | 155.18 |
| 822960000000 | 156.05 |
| 823046400000 | 156.91 |
| 823132800000 | 157.43 |
| 823219200000 | 157.7 |
| 823478400000 | 156.83 |
| 823564800000 | 157.8 |
| 823651200000 | 158.58 |
| 823737600000 | 158.77 |
| 823824000000 | 158.49 |
| 824083200000 | 158.86 |
| 824169600000 | 158.57 |
| 824256000000 | 158.42 |
| 824342400000 | 158.36 |
| 824428800000 | 156.94 |
| 824688000000 | 156.58 |
| 824774400000 | 154.67 |
| 824860800000 | 155.4 |
| 824947200000 | 156.84 |
| 825033600000 | 157.06 |
| 825292800000 | 156.52 |
| 825379200000 | 155.38 |
| 825465600000 | 155.77 |
| 825552000000 | 156.34 |
| 825638400000 | 157.19 |
| 825897600000 | 158.55 |
| 825984000000 | 157.32 |
| 826070400000 | 157.4 |
| 826156800000 | 156.34 |
| 826243200000 | 155.2 |
| 826502400000 | 155.66 |
| 826588800000 | 155.32 |
| 826675200000 | 154.58 |
| 826761600000 | 155.28 |
| 826848000000 | 155.29 |
| 827107200000 | 157.75 |
| 827193600000 | 157.76 |
| 827280000000 | 157.71 |
| 827366400000 | 158.5 |
| 827452800000 | 158.96 |
| 827712000000 | 159.25 |
| 827798400000 | 159.69 |
| 827884800000 | 160.74 |
| 827971200000 | 160.15 |
| 828057600000 | 160.13 |
| 828316800000 | 161.8 |
| 828403200000 | 161.51 |
| 828489600000 | 162.22 |
| 828576000000 | 161.89 |
| 828662400000 | 162.44 |
| 828921600000 | 161.09 |
| 829008000000 | 162.18 |
| 829094400000 | 161.5 |
| 829180800000 | 161.3 |
| 829267200000 | 161.83 |
| 829526400000 | 163.8 |
| 829612800000 | 164.31 |
| 829699200000 | 163.58 |
| 829785600000 | 164.91 |
| 829872000000 | 165.64 |
| 830131200000 | 167.41 |
| 830217600000 | 167.85 |
| 830304000000 | 168.01 |
| 830390400000 | 169.64 |
| 830476800000 | 169.82 |
| 830736000000 | 169.76 |
| 830822400000 | 169.84 |
| 830908800000 | 169.98 |
| 830995200000 | 168.5 |
| 831081600000 | 167.05 |
| 831340800000 | 167.25 |
| 831427200000 | 165.84 |
| 831513600000 | 165.92 |
| 831600000000 | 166.19 |
| 831686400000 | 167.27 |
| 831945600000 | 168.1 |
| 832032000000 | 168.61 |
| 832118400000 | 169.96 |
| 832204800000 | 170.18 |
| 832291200000 | 169.65 |
| 832550400000 | 170.62 |
| 832636800000 | 171.07 |
| 832723200000 | 171.49 |
| 832809600000 | 170.25 |
| 832896000000 | 169.94 |
| 833155200000 | 169.73 |
| 833241600000 | 169.42 |
| 833328000000 | 168.81 |
| 833414400000 | 168.89 |
| 833500800000 | 168.1 |
| 833760000000 | 166.9 |
| 833846400000 | 168.57 |
| 833932800000 | 169.3 |
| 834019200000 | 168.56 |
| 834105600000 | 168.68 |
| 834364800000 | 169.02 |
| 834451200000 | 168.43 |
| 834537600000 | 168.84 |
| 834624000000 | 168.61 |
| 834710400000 | 168.32 |
| 834969600000 | 167.22 |
| 835056000000 | 167.37 |
| 835142400000 | 167.63 |
| 835228800000 | 167.75 |
| 835315200000 | 168.67 |
| 835574400000 | 169.12 |
| 835660800000 | 168.76 |
| 835747200000 | 168.09 |
| 835833600000 | 167.44 |
| 835920000000 | 167.67 |
| 836179200000 | 168.49 |
| 836265600000 | 167.95 |
| 836352000000 | 167.11 |
| 836438400000 | 167.39 |
| 836524800000 | 165.8 |
| 836784000000 | 164.27 |
| 836870400000 | 164.96 |
| 836956800000 | 164.64 |
| 837043200000 | 163.27 |
| 837129600000 | 162 |
| 837388800000 | 159.69 |
| 837475200000 | 155.88 |
| 837561600000 | 157.71 |
| 837648000000 | 160.18 |
| 837734400000 | 159.3 |
| 837993600000 | 157.31 |
| 838080000000 | 157.41 |
| 838166400000 | 155.95 |
| 838252800000 | 156.17 |
| 838339200000 | 157.89 |
| 838598400000 | 156.99 |
| 838684800000 | 157.05 |
| 838771200000 | 157.96 |
| 838857600000 | 159.49 |
| 838944000000 | 161.2 |
| 839203200000 | 161.89 |
| 839289600000 | 162.08 |
| 839376000000 | 161.48 |
| 839462400000 | 161.76 |
| 839548800000 | 160.52 |
| 839808000000 | 161.34 |
| 839894400000 | 161.6 |
| 839980800000 | 162.65 |
| 840067200000 | 162.06 |
| 840153600000 | 162.9 |
| 840412800000 | 162.69 |
| 840499200000 | 162.8 |
| 840585600000 | 162.23 |
| 840672000000 | 163.97 |
| 840758400000 | 162.7 |
| 841017600000 | 161.9 |
| 841104000000 | 162.38 |
| 841190400000 | 161.55 |
| 841276800000 | 160.1 |
| 841363200000 | 158.74 |
| 841622400000 | 158.92 |
| 841708800000 | 158.89 |
| 841795200000 | 158.99 |
| 841881600000 | 159.31 |
| 841968000000 | 159.89 |
| 842227200000 | 161.32 |
| 842313600000 | 162.94 |
| 842400000000 | 162.84 |
| 842486400000 | 163.54 |
| 842572800000 | 165.64 |
| 842832000000 | 165.67 |
| 842918400000 | 166.75 |
| 843004800000 | 166.41 |
| 843091200000 | 166.99 |
| 843177600000 | 166.84 |
| 843436800000 | 165.84 |
| 843523200000 | 165.56 |
| 843609600000 | 166.95 |
| 843696000000 | 168.07 |
| 843782400000 | 169.16 |
| 844041600000 | 169.48 |
| 844128000000 | 169.31 |
| 844214400000 | 170.16 |
| 844300800000 | 169.91 |
| 844387200000 | 170.24 |
| 844646400000 | 169.97 |
| 844732800000 | 169 |
| 844819200000 | 167.99 |
| 844905600000 | 167.85 |
| 844992000000 | 168.86 |
| 845251200000 | 169.12 |
| 845337600000 | 170.86 |
| 845424000000 | 170.58 |
| 845510400000 | 171.27 |
| 845596800000 | 171.71 |
| 845856000000 | 170.46 |
| 845942400000 | 170.04 |
| 846028800000 | 167.5 |
| 846115200000 | 166.29 |
| 846201600000 | 165.58 |
| 846460800000 | 164.5 |
| 846547200000 | 164.32 |
| 846633600000 | 163.93 |
| 846720000000 | 164.87 |
| 846806400000 | 164.65 |
| 847065600000 | 164.68 |
| 847152000000 | 165.88 |
| 847238400000 | 167.9 |
| 847324800000 | 168.48 |
| 847411200000 | 168.74 |
| 847670400000 | 167.88 |
| 847756800000 | 169.31 |
| 847843200000 | 169.12 |
| 847929600000 | 170.45 |
| 848016000000 | 170.53 |
| 848275200000 | 169.02 |
| 848361600000 | 169.79 |
| 848448000000 | 169.99 |
| 848534400000 | 169.97 |
| 848620800000 | 171.27 |
| 848880000000 | 172.21 |
| 848966400000 | 173.65 |
| 849052800000 | 173.03 |
| 849139200000 | 172.82 |
| 849225600000 | 173.65 |
| 849484800000 | 173.56 |
| 849571200000 | 172.64 |
| 849657600000 | 172.77 |
| 849744000000 | 173.26 |
| 849830400000 | 169.99 |
| 850089600000 | 172.45 |
| 850176000000 | 173.16 |
| 850262400000 | 170.3 |
| 850348800000 | 169.18 |
| 850435200000 | 168.16 |
| 850694400000 | 168.13 |
| 850780800000 | 168.7 |
| 850867200000 | 169.83 |
| 850953600000 | 171.28 |
| 851040000000 | 171.6 |
| 851299200000 | 171.65 |
| 851385600000 | 171.09 |
| 851472000000 | 171.41 |
| 851558400000 | 171.71 |
| 851644800000 | 172.04 |
| 851904000000 | 171.99 |
| 851990400000 | 169.58 |
| 852076800000 | 169.96 |
| 852163200000 | 168.54 |
| 852249600000 | 171.48 |
| 852508800000 | 171.87 |
| 852595200000 | 172.22 |
| 852681600000 | 171.86 |
| 852768000000 | 170.96 |
| 852854400000 | 169.97 |
| 853113600000 | 172.52 |
| 853200000000 | 173.83 |
| 853286400000 | 173.07 |
| 853372800000 | 174.25 |
| 853459200000 | 176.54 |
| 853718400000 | 176.27 |
| 853804800000 | 176.5 |
| 853891200000 | 178.77 |
| 853977600000 | 177.1 |
| 854064000000 | 175.28 |
| 854323200000 | 175.29 |
| 854409600000 | 175.56 |
| 854496000000 | 176.33 |
| 854582400000 | 176.3 |
| 854668800000 | 178.05 |
| 854928000000 | 177.85 |
| 855014400000 | 178.22 |
| 855100800000 | 176.62 |
| 855187200000 | 177.35 |
| 855273600000 | 178.85 |
| 855532800000 | 178.97 |
| 855619200000 | 180.42 |
| 855705600000 | 182.72 |
| 855792000000 | 183.5 |
| 855878400000 | 183.86 |
| 856137600000 | 184.96 |
| 856224000000 | 184.58 |
| 856310400000 | 185.3 |
| 856396800000 | 184.52 |
| 856483200000 | 184.49 |
| 856742400000 | 183.83 |
| 856828800000 | 184.26 |
| 856915200000 | 184.88 |
| 857001600000 | 184.7 |
| 857088000000 | 183.8 |
| 857347200000 | 184.15 |
| 857433600000 | 184.66 |
| 857520000000 | 186.29 |
| 857606400000 | 186.87 |
| 857692800000 | 187.21 |
| 857952000000 | 187.15 |
| 858038400000 | 187.63 |
| 858124800000 | 185.55 |
| 858211200000 | 184.04 |
| 858297600000 | 182.91 |
| 858556800000 | 183.93 |
| 858643200000 | 182 |
| 858729600000 | 182.17 |
| 858816000000 | 182.03 |
| 858902400000 | 182.13 |
| 859161600000 | 182.65 |
| 859248000000 | 182.85 |
| 859334400000 | 182.7 |
| 859420800000 | 179.33 |
| 859507200000 | 180.24 |
| 859766400000 | 178.27 |
| 859852800000 | 176.68 |
| 859939200000 | 176.71 |
| 860025600000 | 176.17 |
| 860112000000 | 177.98 |
| 860371200000 | 179.55 |
| 860457600000 | 180.55 |
| 860544000000 | 180.82 |
| 860630400000 | 180.14 |
| 860716800000 | 179.07 |
| 860976000000 | 179.15 |
| 861062400000 | 181.19 |
| 861148800000 | 183.12 |
| 861235200000 | 182.39 |
| 861321600000 | 182.2 |
| 861580800000 | 181.81 |
| 861667200000 | 184.66 |
| 861753600000 | 186.02 |
| 861840000000 | 185.51 |
| 861926400000 | 185.08 |
| 862185600000 | 184.85 |
| 862272000000 | 186.19 |
| 862358400000 | 188.47 |
| 862444800000 | 189.16 |
| 862531200000 | 191.66 |
| 862790400000 | 194.31 |
| 862876800000 | 196.05 |
| 862963200000 | 194.67 |
| 863049600000 | 194.35 |
| 863136000000 | 194.28 |
| 863395200000 | 198.25 |
| 863481600000 | 197.77 |
| 863568000000 | 199.31 |
| 863654400000 | 200.91 |
| 863740800000 | 199.95 |
| 864000000000 | 202.11 |
| 864086400000 | 200.5 |
| 864172800000 | 201.08 |
| 864259200000 | 199.77 |
| 864345600000 | 201.3 |
| 864604800000 | 201.09 |
| 864691200000 | 201.79 |
| 864777600000 | 202.76 |
| 864864000000 | 202.77 |
| 864950400000 | 202.99 |
| 865209600000 | 205.13 |
| 865296000000 | 205.57 |
| 865382400000 | 205.92 |
| 865468800000 | 206.32 |
| 865555200000 | 208.62 |
| 865814400000 | 208.93 |
| 865900800000 | 211.1 |
| 865987200000 | 211.69 |
| 866073600000 | 213.58 |
| 866160000000 | 215.3 |
| 866419200000 | 215.67 |
| 866505600000 | 214.91 |
| 866592000000 | 214.92 |
| 866678400000 | 214.29 |
| 866764800000 | 214.72 |
| 867024000000 | 211.66 |
| 867110400000 | 213.83 |
| 867196800000 | 214.41 |
| 867283200000 | 214.4 |
| 867369600000 | 215.34 |
| 867628800000 | 215.21 |
| 867715200000 | 215.83 |
| 867801600000 | 218.34 |
| 867888000000 | 219.95 |
| 867974400000 | 219.29 |
| 868233600000 | 220.05 |
| 868320000000 | 221.44 |
| 868406400000 | 220.51 |
| 868492800000 | 220.05 |
| 868579200000 | 224.1 |
| 868838400000 | 226.23 |
| 868924800000 | 226.38 |
| 869011200000 | 228.94 |
| 869097600000 | 228.16 |
| 869184000000 | 225.57 |
| 869443200000 | 224.43 |
| 869529600000 | 229.57 |
| 869616000000 | 230.37 |
| 869702400000 | 231.55 |
| 869788800000 | 231.96 |
| 870048000000 | 232.8 |
| 870134400000 | 232.25 |
| 870220800000 | 233.47 |
| 870307200000 | 233.29 |
| 870393600000 | 234.24 |
| 870652800000 | 234.3 |
| 870739200000 | 235.32 |
| 870825600000 | 238.98 |
| 870912000000 | 237.26 |
| 870998400000 | 234.61 |
| 871257600000 | 234.35 |
| 871344000000 | 233.78 |
| 871430400000 | 230.98 |
| 871516800000 | 230.52 |
| 871603200000 | 224.64 |
| 871862400000 | 226.67 |
| 871948800000 | 227.71 |
| 872035200000 | 231.87 |
| 872121600000 | 228.51 |
| 872208000000 | 224.13 |
| 872467200000 | 222.89 |
| 872553600000 | 220.27 |
| 872640000000 | 219.41 |
| 872726400000 | 216.62 |
| 872812800000 | 215.74 |
| 873072000000 | 215.23 |
| 873158400000 | 221.61 |
| 873244800000 | 223.38 |
| 873331200000 | 222.26 |
| 873417600000 | 220.74 |
| 873676800000 | 221.89 |
| 873763200000 | 223.6 |
| 873849600000 | 219.44 |
| 873936000000 | 214.53 |
| 874022400000 | 213.38 |
| 874281600000 | 212.24 |
| 874368000000 | 215.23 |
| 874454400000 | 216.17 |
| 874540800000 | 217.67 |
| 874627200000 | 216.54 |
| 874886400000 | 219.41 |
| 874972800000 | 219.09 |
| 875059200000 | 217.37 |
| 875145600000 | 215 |
| 875232000000 | 215.89 |
| 875491200000 | 217.08 |
| 875577600000 | 217.28 |
| 875664000000 | 219.41 |
| 875750400000 | 218.48 |
| 875836800000 | 217.36 |
| 876096000000 | 218.45 |
| 876182400000 | 219.23 |
| 876268800000 | 218.23 |
| 876355200000 | 215.69 |
| 876441600000 | 215.79 |
| 876700800000 | 215.51 |
| 876787200000 | 215.91 |
| 876873600000 | 215.08 |
| 876960000000 | 215.51 |
| 877046400000 | 215.48 |
| 877305600000 | 215.2 |
| 877392000000 | 218.1 |
| 877478400000 | 217.44 |
| 877564800000 | 209.93 |
| 877651200000 | 208.93 |
| 877910400000 | 197.87 |
| 877996800000 | 196.71 |
| 878083200000 | 199.04 |
| 878169600000 | 194.64 |
| 878256000000 | 196.81 |
| 878515200000 | 200.71 |
| 878601600000 | 199.73 |
| 878688000000 | 199.3 |
| 878774400000 | 199.4 |
| 878860800000 | 193.66 |
| 879120000000 | 193.11 |
| 879206400000 | 193.2 |
| 879292800000 | 189.38 |
| 879379200000 | 191.12 |
| 879465600000 | 192.37 |
| 879724800000 | 197.75 |
| 879811200000 | 196.87 |
| 879897600000 | 195.37 |
| 879984000000 | 199.08 |
| 880070400000 | 200.52 |
| 880329600000 | 198.39 |
| 880416000000 | 197.63 |
| 880502400000 | 200.32 |
| 880588800000 | 201.7 |
| 880675200000 | 202.08 |
| 880934400000 | 205.7 |
| 881020800000 | 206.43 |
| 881107200000 | 204.51 |
| 881193600000 | 204.04 |
| 881280000000 | 205.92 |
| 881539200000 | 206.61 |
| 881625600000 | 207.43 |
| 881712000000 | 204.21 |
| 881798400000 | 197.86 |
| 881884800000 | 199.16 |
| 882144000000 | 199.75 |
| 882230400000 | 201.47 |
| 882316800000 | 203.17 |
| 882403200000 | 200.56 |
| 882489600000 | 196.74 |
| 882748800000 | 196.41 |
| 882835200000 | 194.48 |
| 882921600000 | 194.47 |
| 883008000000 | 195.25 |
| 883094400000 | 194.31 |
| 883353600000 | 198.68 |
| 883440000000 | 202.05 |
| 883526400000 | 203.18 |
| 883612800000 | 203.25 |
| 883699200000 | 203.59 |
| 883958400000 | 206.66 |
| 884044800000 | 205.93 |
| 884131200000 | 205.23 |
| 884217600000 | 202.52 |
| 884304000000 | 198.01 |
| 884563200000 | 196.12 |
| 884649600000 | 197.74 |
| 884736000000 | 199.83 |
| 884822400000 | 199.63 |
| 884908800000 | 202.46 |
| 885168000000 | 204.13 |
| 885254400000 | 206.16 |
| 885340800000 | 204.81 |
| 885427200000 | 202.57 |
| 885513600000 | 200.2 |
| 885772800000 | 203.51 |
| 885859200000 | 205.03 |
| 885945600000 | 209.52 |
| 886032000000 | 211.66 |
| 886118400000 | 211.24 |
| 886377600000 | 213.24 |
| 886464000000 | 214.17 |
| 886550400000 | 213.48 |
| 886636800000 | 212.07 |
| 886723200000 | 214.98 |
| 886982400000 | 216.3 |
| 887068800000 | 216.12 |
| 887155200000 | 218.24 |
| 887241600000 | 216.88 |
| 887328000000 | 217.41 |
| 887587200000 | 216.02 |
| 887673600000 | 217.55 |
| 887760000000 | 217.31 |
| 887846400000 | 216.2 |
| 887932800000 | 216.62 |
| 888192000000 | 214.46 |
| 888278400000 | 213.02 |
| 888364800000 | 216.72 |
| 888451200000 | 218.74 |
| 888537600000 | 221.36 |
| 888796800000 | 222.6 |
| 888883200000 | 222.48 |
| 888969600000 | 223 |
| 889056000000 | 221.95 |
| 889142400000 | 225.05 |
| 889401600000 | 224.76 |
| 889488000000 | 225.96 |
| 889574400000 | 226 |
| 889660800000 | 225.8 |
| 889747200000 | 226.39 |
| 890006400000 | 227.68 |
| 890092800000 | 228.86 |
| 890179200000 | 228.7 |
| 890265600000 | 229.81 |
| 890352000000 | 231.66 |
| 890611200000 | 229.8 |
| 890697600000 | 231.88 |
| 890784000000 | 232.85 |
| 890870400000 | 232.5 |
| 890956800000 | 232.92 |
| 891216000000 | 233.6 |
| 891302400000 | 234.78 |
| 891388800000 | 235.88 |
| 891475200000 | 236.24 |
| 891561600000 | 235.3 |
| 891820800000 | 234.45 |
| 891907200000 | 233.51 |
| 891993600000 | 232.3 |
| 892080000000 | 235.14 |
| 892166400000 | 235.68 |
| 892425600000 | 235.12 |
| 892512000000 | 234.24 |
| 892598400000 | 234.58 |
| 892684800000 | 232.26 |
| 892771200000 | 233.05 |
| 893030400000 | 232.63 |
| 893116800000 | 232.46 |
| 893203200000 | 232.06 |
| 893289600000 | 231.35 |
| 893376000000 | 229.37 |
| 893635200000 | 223.89 |
| 893721600000 | 224.15 |
| 893808000000 | 225.47 |
| 893894400000 | 229.4 |
| 893980800000 | 228.36 |
| 894240000000 | 229.2 |
| 894326400000 | 227.38 |
| 894412800000 | 225.98 |
| 894499200000 | 224.16 |
| 894585600000 | 226.49 |
| 894844800000 | 228.28 |
| 894931200000 | 227.74 |
| 895017600000 | 228.75 |
| 895104000000 | 228.39 |
| 895190400000 | 227.55 |
| 895449600000 | 225.68 |
| 895536000000 | 226.78 |
| 895622400000 | 227.95 |
| 895708800000 | 226.8 |
| 895795200000 | 226.37 |
| 896054400000 | 226.59 |
| 896140800000 | 224.92 |
| 896227200000 | 224.29 |
| 896313600000 | 224.54 |
| 896400000000 | 224.52 |
| 896659200000 | 221.7 |
| 896745600000 | 222.14 |
| 896832000000 | 220.13 |
| 896918400000 | 220.78 |
| 897004800000 | 222.88 |
| 897264000000 | 223.89 |
| 897350400000 | 224.64 |
| 897436800000 | 223.56 |
| 897523200000 | 221.19 |
| 897609600000 | 219.53 |
| 897868800000 | 215.25 |
| 897955200000 | 215.46 |
| 898041600000 | 219.19 |
| 898128000000 | 220.25 |
| 898214400000 | 218.72 |
| 898473600000 | 217.93 |
| 898560000000 | 219.74 |
| 898646400000 | 221.07 |
| 898732800000 | 221.09 |
| 898819200000 | 222.71 |
| 899078400000 | 224.46 |
| 899164800000 | 226.44 |
| 899251200000 | 230.64 |
| 899337600000 | 230.49 |
| 899424000000 | 231.16 |
| 899683200000 | 230.64 |
| 899769600000 | 232.04 |
| 899856000000 | 233.41 |
| 899942400000 | 232.89 |
| 900028800000 | 230.33 |
| 900288000000 | 229.19 |
| 900374400000 | 232.12 |
| 900460800000 | 232.1 |
| 900547200000 | 232.09 |
| 900633600000 | 232.85 |
| 900892800000 | 232.34 |
| 900979200000 | 230.4 |
| 901065600000 | 227.67 |
| 901152000000 | 223.93 |
| 901238400000 | 223.16 |
| 901497600000 | 221.95 |
| 901584000000 | 219.63 |
| 901670400000 | 217.65 |
| 901756800000 | 220.65 |
| 901843200000 | 217.96 |
| 902102400000 | 217.52 |
| 902188800000 | 212.37 |
| 902275200000 | 211.54 |
| 902361600000 | 212.38 |
| 902448000000 | 212.58 |
| 902707200000 | 211.73 |
| 902793600000 | 207.99 |
| 902880000000 | 210.85 |
| 902966400000 | 208.33 |
| 903052800000 | 208.36 |
| 903312000000 | 208.52 |
| 903398400000 | 212.38 |
| 903484800000 | 212.84 |
| 903571200000 | 212.01 |
| 903657600000 | 207.89 |
| 903916800000 | 207.65 |
| 904003200000 | 210 |
| 904089600000 | 208.01 |
| 904176000000 | 200.85 |
| 904262400000 | 194.59 |
| 904521600000 | 189.69 |
| 904608000000 | 191.7 |
| 904694400000 | 192.14 |
| 904780800000 | 188.4 |
| 904867200000 | 188.56 |
| 905126400000 | 190.88 |
| 905212800000 | 197.8 |
| 905299200000 | 193.58 |
| 905385600000 | 185.59 |
| 905472000000 | 187.95 |
| 905731200000 | 190.92 |
| 905817600000 | 190.05 |
| 905904000000 | 191.29 |
| 905990400000 | 187.07 |
| 906076800000 | 185.56 |
| 906336000000 | 182.54 |
| 906422400000 | 183.58 |
| 906508800000 | 188.46 |
| 906595200000 | 187.65 |
| 906681600000 | 186.63 |
| 906940800000 | 188.48 |
| 907027200000 | 188.06 |
| 907113600000 | 182.85 |
| 907200000000 | 174.46 |
| 907286400000 | 173.78 |
| 907545600000 | 168.61 |
| 907632000000 | 171.08 |
| 907718400000 | 173.32 |
| 907804800000 | 167.89 |
| 907891200000 | 172.11 |
| 908150400000 | 179.12 |
| 908236800000 | 178.14 |
| 908323200000 | 180.34 |
| 908409600000 | 184.18 |
| 908496000000 | 187.3 |
| 908755200000 | 190.08 |
| 908841600000 | 192.46 |
| 908928000000 | 193.89 |
| 909014400000 | 194.81 |
| 909100800000 | 193.16 |
| 909360000000 | 194.93 |
| 909446400000 | 195.41 |
| 909532800000 | 194.22 |
| 909619200000 | 196.37 |
| 909705600000 | 199.63 |
| 909964800000 | 204.12 |
| 910051200000 | 204.85 |
| 910137600000 | 208.28 |
| 910224000000 | 207.98 |
| 910310400000 | 207.84 |
| 910569600000 | 206.8 |
| 910656000000 | 204.32 |
| 910742400000 | 203.97 |
| 910828800000 | 203.38 |
| 910915200000 | 204.5 |
| 911174400000 | 205.86 |
| 911260800000 | 205.86 |
| 911347200000 | 206.75 |
| 911433600000 | 211.1 |
| 911520000000 | 213.37 |
| 911779200000 | 217.98 |
| 911865600000 | 218.05 |
| 911952000000 | 217.28 |
| 912038400000 | 218.85 |
| 912124800000 | 219.22 |
| 912384000000 | 213.12 |
| 912470400000 | 211.26 |
| 912556800000 | 208.94 |
| 912643200000 | 207.32 |
| 912729600000 | 210.52 |
| 912988800000 | 211.93 |
| 913075200000 | 210.68 |
| 913161600000 | 212.07 |
| 913248000000 | 208.17 |
| 913334400000 | 206.09 |
| 913593600000 | 203.49 |
| 913680000000 | 206.28 |
| 913766400000 | 208.1 |
| 913852800000 | 209.96 |
| 913939200000 | 211.68 |
| 914198400000 | 215.03 |
| 914284800000 | 213.96 |
| 914371200000 | 216.9 |
| 914457600000 | 217.31 |
| 914544000000 | 217.49 |
| 914803200000 | 217.78 |
| 914889600000 | 219.85 |
| 914976000000 | 219.86 |
| 915062400000 | 221 |
| 915148800000 | 221.35 |
| 915408000000 | 219.38 |
| 915494400000 | 222.68 |
| 915580800000 | 228.74 |
| 915667200000 | 226.08 |
| 915753600000 | 228.67 |
| 916012800000 | 227.54 |
| 916099200000 | 223.31 |
| 916185600000 | 217.65 |
| 916272000000 | 216.64 |
| 916358400000 | 222.55 |
| 916617600000 | 222.9 |
| 916704000000 | 222.69 |
| 916790400000 | 223.56 |
| 916876800000 | 222.14 |
| 916963200000 | 219.44 |
| 917222400000 | 222.1 |
| 917308800000 | 222.58 |
| 917395200000 | 222.05 |
| 917481600000 | 227.28 |
| 917568000000 | 230.71 |
| 917827200000 | 231.13 |
| 917913600000 | 231.55 |
| 918000000000 | 232.2 |
| 918086400000 | 230.56 |
| 918172800000 | 229.91 |
| 918432000000 | 227.59 |
| 918518400000 | 224.75 |
| 918604800000 | 224.06 |
| 918691200000 | 228.47 |
| 918777600000 | 225.94 |
| 919036800000 | 227.07 |
| 919123200000 | 228.36 |
| 919209600000 | 225.53 |
| 919296000000 | 226.54 |
| 919382400000 | 228.04 |
| 919641600000 | 233.33 |
| 919728000000 | 234.74 |
| 919814400000 | 233.38 |
| 919900800000 | 232.3 |
| 919987200000 | 231.81 |
| 920246400000 | 233.03 |
| 920332800000 | 231.35 |
| 920419200000 | 230.72 |
| 920505600000 | 234.02 |
| 920592000000 | 239.02 |
| 920851200000 | 238.92 |
| 920937600000 | 240.8 |
| 921024000000 | 241.43 |
| 921110400000 | 241.96 |
| 921196800000 | 245.17 |
| 921456000000 | 246.37 |
| 921542400000 | 241.77 |
| 921628800000 | 244.84 |
| 921715200000 | 244.67 |
| 921801600000 | 248.02 |
| 922060800000 | 247.51 |
| 922147200000 | 242.84 |
| 922233600000 | 242.31 |
| 922320000000 | 247 |
| 922406400000 | 247.19 |
| 922665600000 | 251.28 |
| 922752000000 | 250.3 |
| 922838400000 | 250.13 |
| 922924800000 | 251.22 |
| 923011200000 | 251.54 |
| 923270400000 | 255.75 |
| 923356800000 | 254.11 |
| 923443200000 | 256.17 |
| 923529600000 | 258.42 |
| 923616000000 | 259.98 |
| 923875200000 | 260.39 |
| 923961600000 | 261.7 |
| 924048000000 | 262.47 |
| 924134400000 | 265.4 |
| 924220800000 | 266.95 |
| 924480000000 | 266.86 |
| 924566400000 | 264.7 |
| 924652800000 | 267.97 |
| 924739200000 | 268.63 |
| 924825600000 | 269.79 |
| 925084800000 | 272.2 |
| 925171200000 | 271.66 |
| 925257600000 | 272.87 |
| 925344000000 | 271.57 |
| 925430400000 | 271.7 |
| 925689600000 | 274.19 |
| 925776000000 | 272.17 |
| 925862400000 | 271.01 |
| 925948800000 | 271.13 |
| 926035200000 | 272.08 |
| 926294400000 | 271.8 |
| 926380800000 | 273.41 |
| 926467200000 | 274.18 |
| 926553600000 | 273.34 |
| 926640000000 | 269 |
| 926899200000 | 266.31 |
| 926985600000 | 265 |
| 927072000000 | 267.15 |
| 927158400000 | 267.47 |
| 927244800000 | 267.36 |
| 927504000000 | 265.39 |
| 927590400000 | 262.95 |
| 927676800000 | 267.16 |
| 927763200000 | 264.68 |
| 927849600000 | 265.01 |
| 928108800000 | 265.76 |
| 928195200000 | 268.36 |
| 928281600000 | 270.53 |
| 928368000000 | 272.2 |
| 928454400000 | 273.74 |
| 928713600000 | 278.74 |
| 928800000000 | 275.09 |
| 928886400000 | 274.26 |
| 928972800000 | 273.67 |
| 929059200000 | 274.08 |
| 929318400000 | 276.04 |
| 929404800000 | 276.67 |
| 929491200000 | 282.6 |
| 929577600000 | 284.94 |
| 929664000000 | 284.81 |
| 929923200000 | 285.71 |
| 930009600000 | 285.51 |
| 930096000000 | 283.64 |
| 930182400000 | 279.98 |
| 930268800000 | 278.59 |
| 930528000000 | 282.09 |
| 930614400000 | 285.96 |
| 930700800000 | 286.5 |
| 930787200000 | 293.22 |
| 930873600000 | 295.94 |
| 931132800000 | 297.59 |
| 931219200000 | 296.46 |
| 931305600000 | 297.15 |
| 931392000000 | 296.48 |
| 931478400000 | 297.49 |
| 931737600000 | 297.72 |
| 931824000000 | 296.34 |
| 931910400000 | 298.04 |
| 931996800000 | 300.61 |
| 932083200000 | 301.56 |
| 932342400000 | 300.31 |
| 932428800000 | 294.35 |
| 932515200000 | 290.3 |
| 932601600000 | 287.32 |
| 932688000000 | 285.64 |
| 932947200000 | 279.72 |
| 933033600000 | 282.94 |
| 933120000000 | 281.86 |
| 933206400000 | 277.84 |
| 933292800000 | 278.8 |
| 933552000000 | 278.81 |
| 933638400000 | 278.77 |
| 933724800000 | 274.46 |
| 933811200000 | 272.85 |
| 933897600000 | 271.49 |
| 934156800000 | 272.33 |
| 934243200000 | 270.34 |
| 934329600000 | 273.15 |
| 934416000000 | 274.94 |
| 934502400000 | 280.75 |
| 934761600000 | 284.03 |
| 934848000000 | 287.88 |
| 934934400000 | 288.17 |
| 935020800000 | 282.49 |
| 935107200000 | 284.39 |
| 935366400000 | 291.1 |
| 935452800000 | 291.14 |
| 935539200000 | 296.48 |
| 935625600000 | 293.99 |
| 935712000000 | 291.08 |
| 935971200000 | 288.86 |
| 936057600000 | 285.09 |
| 936144000000 | 287.9 |
| 936230400000 | 283.79 |
| 936316800000 | 289.62 |
| 936576000000 | 291.91 |
| 936662400000 | 291.36 |
| 936748800000 | 291.49 |
| 936835200000 | 295.94 |
| 936921600000 | 298.99 |
| 937180800000 | 298.43 |
| 937267200000 | 297.68 |
| 937353600000 | 295.75 |
| 937440000000 | 292.18 |
| 937526400000 | 292.39 |
| 937785600000 | 295.93 |
| 937872000000 | 291.77 |
| 937958400000 | 289.96 |
| 938044800000 | 287.09 |
| 938131200000 | 284.12 |
| 938390400000 | 285.1 |
| 938476800000 | 283.26 |
| 938563200000 | 280.77 |
| 938649600000 | 283.89 |
| 938736000000 | 282.98 |
| 938995200000 | 285.39 |
| 939081600000 | 284.64 |
| 939168000000 | 287.29 |
| 939254400000 | 287.43 |
| 939340800000 | 290.94 |
| 939600000000 | 291.2 |
| 939686400000 | 284.68 |
| 939772800000 | 279.37 |
| 939859200000 | 277.68 |
| 939945600000 | 271.13 |
| 940204800000 | 269 |
| 940291200000 | 271.14 |
| 940377600000 | 276.71 |
| 940464000000 | 274.93 |
| 940550400000 | 281.79 |
| 940809600000 | 282.86 |
| 940896000000 | 285.49 |
| 940982400000 | 287.33 |
| 941068800000 | 292.69 |
| 941155200000 | 298.65 |
| 941414400000 | 295.41 |
| 941500800000 | 295.25 |
| 941587200000 | 297.1 |
| 941673600000 | 301.43 |
| 941760000000 | 302.11 |
| 942019200000 | 303.68 |
| 942105600000 | 302.94 |
| 942192000000 | 305.27 |
| 942278400000 | 307.58 |
| 942364800000 | 311.71 |
| 942624000000 | 314.39 |
| 942710400000 | 317.89 |
| 942796800000 | 317.59 |
| 942883200000 | 323.96 |
| 942969600000 | 323.26 |
| 943228800000 | 325.16 |
| 943315200000 | 325.86 |
| 943401600000 | 328.29 |
| 943488000000 | 328.89 |
| 943574400000 | 332.27 |
| 943833600000 | 333.52 |
| 943920000000 | 329.14 |
| 944006400000 | 331.06 |
| 944092800000 | 332.18 |
| 944179200000 | 340.24 |
| 944438400000 | 337.06 |
| 944524800000 | 337.97 |
| 944611200000 | 340.47 |
| 944697600000 | 340.08 |
| 944784000000 | 345.82 |
| 945043200000 | 345.4 |
| 945129600000 | 347.67 |
| 945216000000 | 342.73 |
| 945302400000 | 344.27 |
| 945388800000 | 351.12 |
| 945648000000 | 351.63 |
| 945734400000 | 355.33 |
| 945820800000 | 359.23 |
| 945907200000 | 360.57 |
| 945993600000 | 363.57 |
| 946252800000 | 366.02 |
| 946339200000 | 371.43 |
| 946425600000 | 375.13 |
| 946512000000 | 375.95 |
| 946598400000 | 378.14 |
| 946857600000 | 372.31 |
| 946944000000 | 357.29 |
| 947030400000 | 346.15 |
| 947116800000 | 342.17 |
| 947203200000 | 350.41 |
| 947462400000 | 356.47 |
| 947548800000 | 356.61 |
| 947635200000 | 353.66 |
| 947721600000 | 358.07 |
| 947808000000 | 363.23 |
| 948067200000 | 367.54 |
| 948153600000 | 363.06 |
| 948240000000 | 361.9 |
| 948326400000 | 360.41 |
| 948412800000 | 361.88 |
| 948672000000 | 357.5 |
| 948758400000 | 356.2 |
| 948844800000 | 360.64 |
| 948931200000 | 366.9 |
| 949017600000 | 363.85 |
| 949276800000 | 364.54 |
| 949363200000 | 366.36 |
| 949449600000 | 367.55 |
| 949536000000 | 367.98 |
| 949622400000 | 370.97 |
| 949881600000 | 368.94 |
| 949968000000 | 369.72 |
| 950054400000 | 364.24 |
| 950140800000 | 365.85 |
| 950227200000 | 361.62 |
| 950486400000 | 364.53 |
| 950572800000 | 361.3 |
| 950659200000 | 358.87 |
| 950745600000 | 361.04 |
| 950832000000 | 355.81 |
| 951091200000 | 352.19 |
| 951177600000 | 349.3 |
| 951264000000 | 352.14 |
| 951350400000 | 359.49 |
| 951436800000 | 364.71 |
| 951696000000 | 365.59 |
| 951782400000 | 370.02 |
| 951868800000 | 372.7 |
| 951955200000 | 374.26 |
| 952041600000 | 381.7 |
| 952300800000 | 381.34 |
| 952387200000 | 374.59 |
| 952473600000 | 371.97 |
| 952560000000 | 372.56 |
| 952646400000 | 374.57 |
| 952905600000 | 365.16 |
| 952992000000 | 363.05 |
| 953078400000 | 365.31 |
| 953164800000 | 374.51 |
| 953251200000 | 375.72 |
| 953510400000 | 376.08 |
| 953596800000 | 384.97 |
| 953683200000 | 386.26 |
| 953769600000 | 389.52 |
| 953856000000 | 390.29 |
| 954115200000 | 393.3 |
| 954201600000 | 396.53 |
| 954288000000 | 402.97 |
| 954374400000 | 389.9 |
| 954460800000 | 394.4 |
| 954720000000 | 390.5 |
| 954806400000 | 381.68 |
| 954892800000 | 378.35 |
| 954979200000 | 387.72 |
| 955065600000 | 394.5 |
| 955324800000 | 387.91 |
| 955411200000 | 382.29 |
| 955497600000 | 377.11 |
| 955584000000 | 370.48 |
| 955670400000 | 354.37 |
| 955929600000 | 359.38 |
| 956016000000 | 369.11 |
| 956102400000 | 375.75 |
| 956188800000 | 380.55 |
| 956275200000 | 380.89 |
| 956534400000 | 382.42 |
| 956620800000 | 394.47 |
| 956707200000 | 392.47 |
| 956793600000 | 399.54 |
| 956880000000 | 400.48 |
| 957139200000 | 402.35 |
| 957225600000 | 404.73 |
| 957312000000 | 401.52 |
| 957398400000 | 403.52 |
| 957484800000 | 404.76 |
| 957744000000 | 401.84 |
| 957830400000 | 396.62 |
| 957916800000 | 382.83 |
| 958003200000 | 386.68 |
| 958089600000 | 388.52 |
| 958348800000 | 392.23 |
| 958435200000 | 404.97 |
| 958521600000 | 402.19 |
| 958608000000 | 398.44 |
| 958694400000 | 387.61 |
| 958953600000 | 374.73 |
| 959040000000 | 370.69 |
| 959126400000 | 372.72 |
| 959212800000 | 374.29 |
| 959299200000 | 361.84 |
| 959558400000 | 366 |
| 959644800000 | 373.58 |
| 959731200000 | 373.64 |
| 959817600000 | 381.08 |
| 959904000000 | 388.05 |
| 960163200000 | 386.91 |
| 960249600000 | 384.19 |
| 960336000000 | 380.15 |
| 960422400000 | 379.73 |
| 960508800000 | 378.74 |
| 960768000000 | 379.16 |
| 960854400000 | 378.54 |
| 960940800000 | 379.31 |
| 961027200000 | 380.37 |
| 961113600000 | 375.4 |
| 961372800000 | 378.77 |
| 961459200000 | 380.3 |
| 961545600000 | 382.5 |
| 961632000000 | 378.91 |
| 961718400000 | 379.81 |
| 961977600000 | 380.28 |
| 962064000000 | 375.75 |
| 962150400000 | 379.99 |
| 962236800000 | 369.8 |
| 962323200000 | 377.27 |
| 962582400000 | 380.94 |
| 962668800000 | 382.06 |
| 962755200000 | 374.88 |
| 962841600000 | 374.03 |
| 962928000000 | 379.37 |
| 963187200000 | 378.91 |
| 963273600000 | 379.8 |
| 963360000000 | 386.04 |
| 963446400000 | 390.19 |
| 963532800000 | 394.52 |
| 963792000000 | 400.19 |
| 963878400000 | 398.94 |
| 963964800000 | 397.16 |
| 964051200000 | 401.06 |
| 964137600000 | 396.16 |
| 964396800000 | 394.89 |
| 964483200000 | 391.33 |
| 964569600000 | 386.66 |
| 964656000000 | 378.54 |
| 964742400000 | 373.89 |
| 965001600000 | 376 |
| 965088000000 | 383.45 |
| 965174400000 | 382.36 |
| 965260800000 | 381.61 |
| 965347200000 | 384.95 |
| 965606400000 | 389.41 |
| 965692800000 | 393.52 |
| 965779200000 | 398.08 |
| 965865600000 | 395.51 |
| 965952000000 | 399.34 |
| 966211200000 | 400.82 |
| 966297600000 | 397.63 |
| 966384000000 | 396.2 |
| 966470400000 | 397.19 |
| 966556800000 | 402.24 |
| 966816000000 | 405.83 |
| 966902400000 | 410.21 |
| 966988800000 | 409.99 |
| 967075200000 | 413.17 |
| 967161600000 | 415.93 |
| 967420800000 | 419.19 |
| 967507200000 | 420.45 |
| 967593600000 | 416.05 |
| 967680000000 | 423.63 |
| 967766400000 | 422.62 |
| 968025600000 | 425.56 |
| 968112000000 | 425.67 |
| 968198400000 | 431.91 |
| 968284800000 | 431.57 |
| 968371200000 | 429.9 |
| 968630400000 | 429.57 |
| 968716800000 | 422.82 |
| 968803200000 | 424.09 |
| 968889600000 | 423.5 |
| 968976000000 | 422.06 |
| 969235200000 | 417.95 |
| 969321600000 | 419.26 |
| 969408000000 | 421.41 |
| 969494400000 | 415.93 |
| 969580800000 | 407.13 |
| 969840000000 | 412.43 |
| 969926400000 | 407.82 |
| 970012800000 | 406.73 |
| 970099200000 | 409.51 |
| 970185600000 | 405.34 |
| 970444800000 | 406.75 |
| 970531200000 | 409.23 |
| 970617600000 | 411.79 |
| 970704000000 | 414.7 |
| 970790400000 | 410.01 |
| 971049600000 | 408.04 |
| 971136000000 | 403.31 |
| 971222400000 | 397.74 |
| 971308800000 | 392.54 |
| 971395200000 | 404.04 |
| 971654400000 | 410.55 |
| 971740800000 | 399.65 |
| 971827200000 | 398.54 |
| 971913600000 | 403.18 |
| 972000000000 | 408.3 |
| 972259200000 | 408.75 |
| 972345600000 | 414.15 |
| 972432000000 | 406.91 |
| 972518400000 | 403.45 |
| 972604800000 | 402.3 |
| 972864000000 | 404.34 |
| 972950400000 | 408.63 |
| 973036800000 | 404.52 |
| 973123200000 | 406.28 |
| 973209600000 | 402.54 |
| 973468800000 | 408.72 |
| 973555200000 | 409.92 |
| 973641600000 | 406.89 |
| 973728000000 | 400.31 |
| 973814400000 | 394.79 |
| 974073600000 | 387.17 |
| 974160000000 | 394.57 |
| 974246400000 | 396.07 |
| 974332800000 | 394.85 |
| 974419200000 | 396.38 |
| 974678400000 | 386.61 |
| 974764800000 | 391.43 |
| 974851200000 | 381.94 |
| 974937600000 | 384.58 |
| 975024000000 | 390.05 |
| 975283200000 | 386.03 |
| 975369600000 | 382.31 |
| 975456000000 | 380.22 |
| 975542400000 | 369.98 |
| 975628800000 | 372.66 |
| 975888000000 | 373.06 |
| 975974400000 | 388.46 |
| 976060800000 | 384.22 |
| 976147200000 | 382.63 |
| 976233600000 | 391.36 |
| 976492800000 | 398.56 |
| 976579200000 | 390.31 |
| 976665600000 | 386.18 |
| 976752000000 | 372.97 |
| 976838400000 | 363.59 |
| 977097600000 | 367.05 |
| 977184000000 | 361.11 |
| 977270400000 | 344.29 |
| 977356800000 | 339.23 |
| 977443200000 | 341.4 |
| 977702400000 | 342.92 |
| 977788800000 | 343.44 |
| 977875200000 | 346.49 |
| 977961600000 | 348.22 |
| 978048000000 | 341 |
| 978307200000 | 341.28 |
| 978393600000 | 325.15 |
| 978480000000 | 345.63 |
| 978566400000 | 336.56 |
| 978652800000 | 329.61 |
| 978912000000 | 331.52 |
| 978998400000 | 328.74 |
| 979084800000 | 331.61 |
| 979171200000 | 329.77 |
| 979257600000 | 329.07 |
| 979516800000 | 333.07 |
| 979603200000 | 337.49 |
| 979689600000 | 339.56 |
| 979776000000 | 343.01 |
| 979862400000 | 344.45 |
| 980121600000 | 341.13 |
| 980208000000 | 346.49 |
| 980294400000 | 349.24 |
| 980380800000 | 347.36 |
| 980467200000 | 343.41 |
| 980726400000 | 347.69 |
| 980812800000 | 350.22 |
| 980899200000 | 346.1 |
| 980985600000 | 345.44 |
| 981072000000 | 341.87 |
| 981331200000 | 342.71 |
| 981417600000 | 344.82 |
| 981504000000 | 341.56 |
| 981590400000 | 344.01 |
| 981676800000 | 337.14 |
| 981936000000 | 338.65 |
| 982022400000 | 341.66 |
| 982108800000 | 340.49 |
| 982195200000 | 352.53 |
| 982281600000 | 341.28 |
| 982540800000 | 337.82 |
| 982627200000 | 341.6 |
| 982713600000 | 337.72 |
| 982800000000 | 337.08 |
| 982886400000 | 330.84 |
| 983145600000 | 338.48 |
| 983232000000 | 334.4 |
| 983318400000 | 326.76 |
| 983404800000 | 321.39 |
| 983491200000 | 315.15 |
| 983750400000 | 320.31 |
| 983836800000 | 323.45 |
| 983923200000 | 326.76 |
| 984009600000 | 325.83 |
| 984096000000 | 318.47 |
| 984355200000 | 303.38 |
| 984441600000 | 308.98 |
| 984528000000 | 302.69 |
| 984614400000 | 308.32 |
| 984700800000 | 300.27 |
| 984960000000 | 303.11 |
| 985046400000 | 294.83 |
| 985132800000 | 296.86 |
| 985219200000 | 293.33 |
| 985305600000 | 302.56 |
| 985564800000 | 308.45 |
| 985651200000 | 313.81 |
| 985737600000 | 312.54 |
| 985824000000 | 307.9 |
| 985910400000 | 309.72 |
| 986169600000 | 305.54 |
| 986256000000 | 292.23 |
| 986342400000 | 291.47 |
| 986428800000 | 305.03 |
| 986515200000 | 299.03 |
| 986774400000 | 302.14 |
| 986860800000 | 312 |
| 986947200000 | 312.36 |
| 987033600000 | 318.02 |
| 987120000000 | 319.03 |
| 987379200000 | 317.2 |
| 987465600000 | 321.16 |
| 987552000000 | 336.91 |
| 987638400000 | 337.18 |
| 987724800000 | 333.33 |
| 987984000000 | 330.68 |
| 988070400000 | 327.95 |
| 988156800000 | 331.72 |
| 988243200000 | 333.65 |
| 988329600000 | 341 |
| 988588800000 | 341.48 |
| 988675200000 | 344.05 |
| 988761600000 | 345.61 |
| 988848000000 | 343.22 |
| 988934400000 | 345.27 |
| 989193600000 | 347.75 |
| 989280000000 | 347.81 |
| 989366400000 | 345.09 |
| 989452800000 | 347.83 |
| 989539200000 | 347.8 |
| 989798400000 | 347.8 |
| 989884800000 | 348.66 |
| 989971200000 | 353.86 |
| 990057600000 | 358.33 |
| 990144000000 | 360.16 |
| 990403200000 | 367.07 |
| 990489600000 | 371.12 |
| 990576000000 | 370.48 |
| 990662400000 | 369.12 |
| 990748800000 | 361.97 |
| 991008000000 | 361.72 |
| 991094400000 | 362.3 |
| 991180800000 | 355.59 |
| 991267200000 | 360.63 |
| 991353600000 | 360.78 |
| 991612800000 | 362.94 |
| 991699200000 | 360.64 |
| 991785600000 | 360.44 |
| 991872000000 | 360.26 |
| 991958400000 | 356.44 |
| 992217600000 | 354.01 |
| 992304000000 | 349.8 |
| 992390400000 | 346.73 |
| 992476800000 | 341.08 |
| 992563200000 | 339.24 |
| 992822400000 | 339.01 |
| 992908800000 | 339.46 |
| 992995200000 | 340.89 |
| 993081600000 | 343.17 |
| 993168000000 | 342.22 |
| 993427200000 | 337.99 |
| 993513600000 | 333.79 |
| 993600000000 | 333.16 |
| 993686400000 | 340.98 |
| 993772800000 | 339.69 |
| 994032000000 | 343.5 |
| 994118400000 | 341.72 |
| 994204800000 | 341.37 |
| 994291200000 | 340.87 |
| 994377600000 | 328.85 |
| 994636800000 | 327.36 |
| 994723200000 | 324.41 |
| 994809600000 | 317.94 |
| 994896000000 | 331.35 |
| 994982400000 | 331.07 |
| 995241600000 | 327.57 |
| 995328000000 | 326.04 |
| 995414400000 | 320.57 |
| 995500800000 | 323.67 |
| 995587200000 | 323.26 |
| 995846400000 | 317.9 |
| 995932800000 | 311.33 |
| 996019200000 | 310.36 |
| 996105600000 | 312.34 |
| 996192000000 | 315.22 |
| 996451200000 | 312.82 |
| 996537600000 | 314.9 |
| 996624000000 | 313.73 |
| 996710400000 | 314.64 |
| 996796800000 | 314.21 |
| 997056000000 | 311.08 |
| 997142400000 | 315.58 |
| 997228800000 | 309.75 |
| 997315200000 | 304.94 |
| 997401600000 | 306.17 |
| 997660800000 | 302.76 |
| 997747200000 | 302.11 |
| 997833600000 | 298.66 |
| 997920000000 | 297.78 |
| 998006400000 | 292.4 |
| 998265600000 | 293.29 |
| 998352000000 | 290.45 |
| 998438400000 | 293.09 |
| 998524800000 | 292.79 |
| 998611200000 | 297.23 |
| 998870400000 | 299.59 |
| 998956800000 | 295.22 |
| 999043200000 | 292.48 |
| 999129600000 | 286.85 |
| 999216000000 | 288.93 |
| 999475200000 | 288.12 |
| 999561600000 | 294.17 |
| 999648000000 | 294.51 |
| 999734400000 | 286.2 |
| 999820800000 | 276.85 |
| 1000080000000 | 276.48 |
| 1000166400000 | 270.46 |
| 1000252800000 | 269.17 |
| 1000339200000 | 269.4 |
| 1000425600000 | 267.54 |
| 1000684800000 | 248.59 |
| 1000771200000 | 244.98 |
| 1000857600000 | 241.26 |
| 1000944000000 | 229.87 |
| 1001030400000 | 232.24 |
| 1001289600000 | 243.8 |
| 1001376000000 | 245.19 |
| 1001462400000 | 242.37 |
| 1001548800000 | 244.43 |
| 1001635200000 | 252.77 |
| 1001894400000 | 250.24 |
| 1001980800000 | 252.54 |
| 1002067200000 | 256.74 |
| 1002153600000 | 258.23 |
| 1002240000000 | 258.86 |
| 1002499200000 | 256.28 |
| 1002585600000 | 256.9 |
| 1002672000000 | 262.46 |
| 1002758400000 | 271.85 |
| 1002844800000 | 269.28 |
| 1003104000000 | 268.79 |
| 1003190400000 | 269.54 |
| 1003276800000 | 268.54 |
| 1003363200000 | 266.15 |
| 1003449600000 | 267.01 |
| 1003708800000 | 270.81 |
| 1003795200000 | 273.26 |
| 1003881600000 | 272.75 |
| 1003968000000 | 276.38 |
| 1004054400000 | 280.03 |
| 1004313600000 | 269.05 |
| 1004400000000 | 263.6 |
| 1004486400000 | 264.93 |
| 1004572800000 | 269.31 |
| 1004659200000 | 271.81 |
| 1004918400000 | 277.57 |
| 1005004800000 | 282.55 |
| 1005091200000 | 279.89 |
| 1005177600000 | 285.05 |
| 1005264000000 | 284.1 |
| 1005523200000 | 280.52 |
| 1005609600000 | 288.03 |
| 1005696000000 | 290.3 |
| 1005782400000 | 294.12 |
| 1005868800000 | 293.27 |
| 1006128000000 | 298.24 |
| 1006214400000 | 293.92 |
| 1006300800000 | 293.19 |
| 1006387200000 | 293.31 |
| 1006473600000 | 295.67 |
| 1006732800000 | 298.9 |
| 1006819200000 | 297.04 |
| 1006905600000 | 289.47 |
| 1006992000000 | 290.11 |
| 1007078400000 | 286.98 |
| 1007337600000 | 283.29 |
| 1007424000000 | 287.37 |
| 1007510400000 | 294.73 |
| 1007596800000 | 294.58 |
| 1007683200000 | 293.43 |
| 1007942400000 | 288.15 |
| 1008028800000 | 286.71 |
| 1008115200000 | 286.31 |
| 1008201600000 | 283.66 |
| 1008288000000 | 281.03 |
| 1008547200000 | 283.83 |
| 1008633600000 | 287.06 |
| 1008720000000 | 289.13 |
| 1008806400000 | 288.05 |
| 1008892800000 | 292.33 |
| 1009152000000 | 295.9 |
| 1009238400000 | 295.36 |
| 1009324800000 | 293.75 |
| 1009411200000 | 296.49 |
| 1009497600000 | 297.53 |
| 1009756800000 | 293.59 |
| 1009843200000 | 293.74 |
| 1009929600000 | 289.84 |
| 1010016000000 | 292.42 |
| 1010102400000 | 297.77 |
| 1010361600000 | 295.12 |
| 1010448000000 | 291.82 |
| 1010534400000 | 290.72 |
| 1010620800000 | 289.45 |
| 1010707200000 | 285.62 |
| 1010966400000 | 283.52 |
| 1011052800000 | 285.43 |
| 1011139200000 | 279.63 |
| 1011225600000 | 282.82 |
| 1011312000000 | 282.75 |
| 1011571200000 | 282.76 |
| 1011657600000 | 279.72 |
| 1011744000000 | 280.45 |
| 1011830400000 | 282.6 |
| 1011916800000 | 289.04 |
| 1012176000000 | 290.38 |
| 1012262400000 | 280.08 |
| 1012348800000 | 282.32 |
| 1012435200000 | 285.78 |
| 1012521600000 | 283.86 |
| 1012780800000 | 272.95 |
| 1012867200000 | 271.52 |
| 1012953600000 | 273.51 |
| 1013040000000 | 273.92 |
| 1013126400000 | 275.18 |
| 1013385600000 | 278.2 |
| 1013472000000 | 278.02 |
| 1013558400000 | 281.13 |
| 1013644800000 | 281.06 |
| 1013731200000 | 279.72 |
| 1013990400000 | 280.39 |
| 1014076800000 | 273.62 |
| 1014163200000 | 278.68 |
| 1014249600000 | 279.41 |
| 1014336000000 | 279.19 |
| 1014595200000 | 286.12 |
| 1014681600000 | 287.21 |
| 1014768000000 | 290.28 |
| 1014854400000 | 288.45 |
| 1014940800000 | 295.72 |
| 1015200000000 | 305.98 |
| 1015286400000 | 303.1 |
| 1015372800000 | 306.51 |
| 1015459200000 | 306.6 |
| 1015545600000 | 309.87 |
| 1015804800000 | 312.5 |
| 1015891200000 | 308.7 |
| 1015977600000 | 303.48 |
| 1016064000000 | 302.46 |
| 1016150400000 | 304.31 |
| 1016409600000 | 304.23 |
| 1016496000000 | 304.66 |
| 1016582400000 | 300.08 |
| 1016668800000 | 297 |
| 1016755200000 | 297.01 |
| 1017014400000 | 292.41 |
| 1017100800000 | 293.87 |
| 1017187200000 | 297.8 |
| 1017273600000 | 299.29 |
| 1017360000000 | 297.76 |
| 1017619200000 | 294.28 |
| 1017705600000 | 294.72 |
| 1017792000000 | 292.51 |
| 1017878400000 | 295.47 |
| 1017964800000 | 296.16 |
| 1018224000000 | 296.5 |
| 1018310400000 | 292.86 |
| 1018396800000 | 296.8 |
| 1018483200000 | 286.28 |
| 1018569600000 | 287.24 |
| 1018828800000 | 283.49 |
| 1018915200000 | 288.76 |
| 1019001600000 | 287.12 |
| 1019088000000 | 286.07 |
| 1019174400000 | 284.97 |
| 1019433600000 | 282.9 |
| 1019520000000 | 282.26 |
| 1019606400000 | 279.45 |
| 1019692800000 | 275.92 |
| 1019779200000 | 271.97 |
| 1020038400000 | 268.27 |
| 1020124800000 | 272.85 |
| 1020211200000 | 272.97 |
| 1020297600000 | 274.41 |
| 1020384000000 | 270.49 |
| 1020643200000 | 266.01 |
| 1020729600000 | 265.3 |
| 1020816000000 | 276.59 |
| 1020902400000 | 272.09 |
| 1020988800000 | 267.94 |
| 1021248000000 | 269.52 |
| 1021334400000 | 276.02 |
| 1021420800000 | 274.79 |
| 1021507200000 | 277.52 |
| 1021593600000 | 279.74 |
| 1021852800000 | 277.37 |
| 1021939200000 | 275.55 |
| 1022025600000 | 274.9 |
| 1022112000000 | 279.05 |
| 1022198400000 | 277.04 |
| 1022457600000 | 276.83 |
| 1022544000000 | 272.32 |
| 1022630400000 | 267.64 |
| 1022716800000 | 266.69 |
| 1022803200000 | 268.22 |
| 1023062400000 | 261.65 |
| 1023148800000 | 259.71 |
| 1023235200000 | 261.34 |
| 1023321600000 | 255.67 |
| 1023408000000 | 255.86 |
| 1023667200000 | 256.03 |
| 1023753600000 | 253.06 |
| 1023840000000 | 254.37 |
| 1023926400000 | 252.39 |
| 1024012800000 | 248.96 |
| 1024272000000 | 252.7 |
| 1024358400000 | 253.48 |
| 1024444800000 | 247.98 |
| 1024531200000 | 244.64 |
| 1024617600000 | 239.62 |
| 1024876800000 | 240.58 |
| 1024963200000 | 236.23 |
| 1025049600000 | 234.45 |
| 1025136000000 | 237.12 |
| 1025222400000 | 238.07 |
| 1025481600000 | 235.63 |
| 1025568000000 | 233.31 |
| 1025654400000 | 233.93 |
| 1025740800000 | 233.75 |
| 1025827200000 | 243.16 |
| 1026086400000 | 237.34 |
| 1026172800000 | 233.92 |
| 1026259200000 | 228.43 |
| 1026345600000 | 227.34 |
| 1026432000000 | 227.93 |
| 1026691200000 | 222.4 |
| 1026777600000 | 217.44 |
| 1026864000000 | 221.09 |
| 1026950400000 | 218.17 |
| 1027036800000 | 211.35 |
| 1027296000000 | 206.55 |
| 1027382400000 | 207.15 |
| 1027468800000 | 210.14 |
| 1027555200000 | 208.54 |
| 1027641600000 | 212.57 |
| 1027900800000 | 223.31 |
| 1027987200000 | 225.8 |
| 1028073600000 | 226.35 |
| 1028160000000 | 220.84 |
| 1028246400000 | 214.54 |
| 1028505600000 | 209.1 |
| 1028592000000 | 216.05 |
| 1028678400000 | 219.4 |
| 1028764800000 | 225.26 |
| 1028851200000 | 226.17 |
| 1029110400000 | 222.59 |
| 1029196800000 | 217.52 |
| 1029283200000 | 221.96 |
| 1029369600000 | 223.8 |
| 1029456000000 | 222.89 |
| 1029715200000 | 227.93 |
| 1029801600000 | 225.7 |
| 1029888000000 | 227.56 |
| 1029974400000 | 232.38 |
| 1030060800000 | 228.72 |
| 1030320000000 | 230.1 |
| 1030406400000 | 227.17 |
| 1030492800000 | 223.49 |
| 1030579200000 | 219.14 |
| 1030665600000 | 220.05 |
| 1030924800000 | 218.89 |
| 1031011200000 | 209.27 |
| 1031097600000 | 210.91 |
| 1031184000000 | 208.1 |
| 1031270400000 | 212.07 |
| 1031529600000 | 214.15 |
| 1031616000000 | 216.55 |
| 1031702400000 | 217.38 |
| 1031788800000 | 212.93 |
| 1031875200000 | 209.65 |
| 1032134400000 | 211.1 |
| 1032220800000 | 208.91 |
| 1032307200000 | 206.02 |
| 1032393600000 | 201.11 |
| 1032480000000 | 201.55 |
| 1032739200000 | 199.62 |
| 1032825600000 | 194.97 |
| 1032912000000 | 199.86 |
| 1032998400000 | 202.55 |
| 1033084800000 | 197.15 |
| 1033344000000 | 193.36 |
| 1033430400000 | 198.22 |
| 1033516800000 | 191.83 |
| 1033603200000 | 189.67 |
| 1033689600000 | 187.45 |
| 1033948800000 | 181.26 |
| 1034035200000 | 183.35 |
| 1034121600000 | 175.87 |
| 1034208000000 | 180.6 |
| 1034294400000 | 187.87 |
| 1034553600000 | 187.02 |
| 1034640000000 | 196.98 |
| 1034726400000 | 194.19 |
| 1034812800000 | 200.85 |
| 1034899200000 | 200.79 |
| 1035158400000 | 204.02 |
| 1035244800000 | 199.01 |
| 1035331200000 | 200.48 |
| 1035417600000 | 198.17 |
| 1035504000000 | 200.11 |
| 1035763200000 | 197.61 |
| 1035849600000 | 196.04 |
| 1035936000000 | 196.56 |
| 1036022400000 | 195.06 |
| 1036108800000 | 196.31 |
| 1036368000000 | 198.28 |
| 1036454400000 | 200.24 |
| 1036540800000 | 201.69 |
| 1036627200000 | 198.28 |
| 1036713600000 | 195.05 |
| 1036972800000 | 190.4 |
| 1037059200000 | 190.43 |
| 1037145600000 | 190.85 |
| 1037232000000 | 192.39 |
| 1037318400000 | 192 |
| 1037577600000 | 190.35 |
| 1037664000000 | 191.76 |
| 1037750400000 | 194.53 |
| 1037836800000 | 201.25 |
| 1037923200000 | 202.3 |
| 1038182400000 | 204.16 |
| 1038268800000 | 201.24 |
| 1038355200000 | 206.24 |
| 1038441600000 | 207.6 |
| 1038528000000 | 207.78 |
| 1038787200000 | 206.78 |
| 1038873600000 | 204.31 |
| 1038960000000 | 201.98 |
| 1039046400000 | 198.81 |
| 1039132800000 | 198.18 |
| 1039392000000 | 194.89 |
| 1039478400000 | 196.67 |
| 1039564800000 | 197.09 |
| 1039651200000 | 194.2 |
| 1039737600000 | 190.76 |
| 1039996800000 | 193.96 |
| 1040083200000 | 191.72 |
| 1040169600000 | 189.95 |
| 1040256000000 | 189.61 |
| 1040342400000 | 191.49 |
| 1040601600000 | 191.22 |
| 1040688000000 | 190.17 |
| 1040774400000 | 189.83 |
| 1040860800000 | 189.76 |
| 1040947200000 | 186.8 |
| 1041206400000 | 186.1 |
| 1041292800000 | 187.12 |
| 1041379200000 | 186.99 |
| 1041465600000 | 193.77 |
| 1041552000000 | 192.87 |
| 1041811200000 | 195.19 |
| 1041897600000 | 194.32 |
| 1041984000000 | 190.32 |
| 1042070400000 | 192.14 |
| 1042156800000 | 190.42 |
| 1042416000000 | 191.01 |
| 1042502400000 | 191.78 |
| 1042588800000 | 189.9 |
| 1042675200000 | 189.18 |
| 1042761600000 | 187.16 |
| 1043020800000 | 186.29 |
| 1043107200000 | 183.25 |
| 1043193600000 | 179.97 |
| 1043280000000 | 182.13 |
| 1043366400000 | 177.51 |
| 1043625600000 | 174.27 |
| 1043712000000 | 175.61 |
| 1043798400000 | 174.19 |
| 1043884800000 | 172.51 |
| 1043971200000 | 174.79 |
| 1044230400000 | 176.38 |
| 1044316800000 | 173.3 |
| 1044403200000 | 174.58 |
| 1044489600000 | 172.43 |
| 1044576000000 | 171.06 |
| 1044835200000 | 172.28 |
| 1044921600000 | 171.46 |
| 1045008000000 | 170.65 |
| 1045094400000 | 167.91 |
| 1045180800000 | 171.08 |
| 1045440000000 | 173.08 |
| 1045526400000 | 175.51 |
| 1045612800000 | 175.28 |
| 1045699200000 | 173.97 |
| 1045785600000 | 174.11 |
| 1046044800000 | 171.28 |
| 1046131200000 | 171.68 |
| 1046217600000 | 169.97 |
| 1046304000000 | 171.95 |
| 1046390400000 | 171.62 |
| 1046649600000 | 170.59 |
| 1046736000000 | 168.27 |
| 1046822400000 | 167.95 |
| 1046908800000 | 166.42 |
| 1046995200000 | 165.79 |
| 1047254400000 | 161.46 |
| 1047340800000 | 159.43 |
| 1047427200000 | 160.61 |
| 1047513600000 | 167.22 |
| 1047600000000 | 169.83 |
| 1047859200000 | 175.52 |
| 1047945600000 | 177.03 |
| 1048032000000 | 179.71 |
| 1048118400000 | 179.76 |
| 1048204800000 | 184.87 |
| 1048464000000 | 179.08 |
| 1048550400000 | 179.23 |
| 1048636800000 | 178.17 |
| 1048723200000 | 177.52 |
| 1048809600000 | 174.7 |
| 1049068800000 | 169.68 |
| 1049155200000 | 171.45 |
| 1049241600000 | 177.45 |
| 1049328000000 | 177.86 |
| 1049414400000 | 178.19 |
| 1049673600000 | 180.78 |
| 1049760000000 | 179.9 |
| 1049846400000 | 176.72 |
| 1049932800000 | 176.59 |
| 1050019200000 | 176.3 |
| 1050278400000 | 177.45 |
| 1050364800000 | 179.42 |
| 1050451200000 | 176.61 |
| 1050537600000 | 178.98 |
| 1050624000000 | 179.19 |
| 1050883200000 | 178.89 |
| 1050969600000 | 179.97 |
| 1051056000000 | 181.2 |
| 1051142400000 | 179.25 |
| 1051228800000 | 177.31 |
| 1051488000000 | 180.38 |
| 1051574400000 | 179.96 |
| 1051660800000 | 179.86 |
| 1051747200000 | 178.49 |
| 1051833600000 | 180.19 |
| 1052092800000 | 178.98 |
| 1052179200000 | 179.28 |
| 1052265600000 | 179.75 |
| 1052352000000 | 175.64 |
| 1052438400000 | 178.06 |
| 1052697600000 | 178.45 |
| 1052784000000 | 178.51 |
| 1052870400000 | 179.28 |
| 1052956800000 | 181.12 |
| 1053043200000 | 177.29 |
| 1053302400000 | 173.04 |
| 1053388800000 | 172.52 |
| 1053475200000 | 172.66 |
| 1053561600000 | 173.14 |
| 1053648000000 | 172.01 |
| 1053907200000 | 171.78 |
| 1053993600000 | 174.22 |
| 1054080000000 | 175.44 |
| 1054166400000 | 173.75 |
| 1054252800000 | 177.44 |
| 1054512000000 | 179.76 |
| 1054598400000 | 180.02 |
| 1054684800000 | 183.21 |
| 1054771200000 | 182.26 |
| 1054857600000 | 185.66 |
| 1055116800000 | 184.34 |
| 1055203200000 | 186.23 |
| 1055289600000 | 187.45 |
| 1055376000000 | 187.59 |
| 1055462400000 | 184.6 |
| 1055721600000 | 187.39 |
| 1055808000000 | 188.6 |
| 1055894400000 | 189.68 |
| 1055980800000 | 186.61 |
| 1056067200000 | 188.87 |
| 1056326400000 | 188.17 |
| 1056412800000 | 187.73 |
| 1056499200000 | 186.09 |
| 1056585600000 | 188.36 |
| 1056672000000 | 187.69 |
| 1056931200000 | 186.63 |
| 1057017600000 | 186.58 |
| 1057104000000 | 189.88 |
| 1057190400000 | 190.31 |
| 1057276800000 | 190.21 |
| 1057536000000 | 196.7 |
| 1057622400000 | 197.44 |
| 1057708800000 | 196.05 |
| 1057795200000 | 193.93 |
| 1057881600000 | 194.83 |
| 1058140800000 | 195.95 |
| 1058227200000 | 196.6 |
| 1058313600000 | 195.47 |
| 1058400000000 | 193.27 |
| 1058486400000 | 194.83 |
| 1058745600000 | 192.32 |
| 1058832000000 | 193.54 |
| 1058918400000 | 192.21 |
| 1059004800000 | 192.34 |
| 1059091200000 | 194.57 |
| 1059350400000 | 195.62 |
| 1059436800000 | 195.05 |
| 1059523200000 | 195.3 |
| 1059609600000 | 198.5 |
| 1059696000000 | 197.68 |
| 1059955200000 | 196.16 |
| 1060041600000 | 193.33 |
| 1060128000000 | 192.97 |
| 1060214400000 | 193.2 |
| 1060300800000 | 195.1 |
| 1060560000000 | 195.76 |
| 1060646400000 | 198.74 |
| 1060732800000 | 198.78 |
| 1060819200000 | 201.83 |
| 1060905600000 | 202.84 |
| 1061164800000 | 207.9 |
| 1061251200000 | 210.48 |
| 1061337600000 | 210.81 |
| 1061424000000 | 216.4 |
| 1061510400000 | 215.98 |
| 1061769600000 | 215.28 |
| 1061856000000 | 215.87 |
| 1061942400000 | 215.5 |
| 1062028800000 | 216.03 |
| 1062115200000 | 215.75 |
| 1062374400000 | 217.95 |
| 1062460800000 | 223.06 |
| 1062547200000 | 224.53 |
| 1062633600000 | 222.18 |
| 1062720000000 | 217.66 |
| 1062979200000 | 219.36 |
| 1063065600000 | 215.67 |
| 1063152000000 | 212.93 |
| 1063238400000 | 213.01 |
| 1063324800000 | 212.24 |
| 1063584000000 | 212.17 |
| 1063670400000 | 217.15 |
| 1063756800000 | 215.05 |
| 1063843200000 | 218 |
| 1063929600000 | 215.35 |
| 1064188800000 | 210.73 |
| 1064275200000 | 211.06 |
| 1064361600000 | 208.08 |
| 1064448000000 | 205.44 |
| 1064534400000 | 204.96 |
| 1064793600000 | 204.26 |
| 1064880000000 | 200.97 |
| 1064966400000 | 203.71 |
| 1065052800000 | 205.94 |
| 1065139200000 | 210.51 |
| 1065398400000 | 208.79 |
| 1065484800000 | 208.75 |
| 1065571200000 | 206.62 |
| 1065657600000 | 208.51 |
| 1065744000000 | 207.85 |
| 1066003200000 | 209.91 |
| 1066089600000 | 210.98 |
| 1066176000000 | 212.43 |
| 1066262400000 | 213.62 |
| 1066348800000 | 211.23 |
| 1066608000000 | 212.86 |
| 1066694400000 | 212.16 |
| 1066780800000 | 207.05 |
| 1066867200000 | 204.66 |
| 1066953600000 | 204.73 |
| 1067212800000 | 206.22 |
| 1067299200000 | 210.21 |
| 1067385600000 | 212.55 |
| 1067472000000 | 214.08 |
| 1067558400000 | 214.05 |
| 1067817600000 | 216.58 |
| 1067904000000 | 217.99 |
| 1067990400000 | 218.46 |
| 1068076800000 | 218.29 |
| 1068163200000 | 217.28 |
| 1068422400000 | 216.63 |
| 1068508800000 | 214 |
| 1068595200000 | 214.01 |
| 1068681600000 | 212.85 |
| 1068768000000 | 209.78 |
| 1069027200000 | 207.11 |
| 1069113600000 | 203.94 |
| 1069200000000 | 205.82 |
| 1069286400000 | 204.72 |
| 1069372800000 | 204.36 |
| 1069632000000 | 208.4 |
| 1069718400000 | 209.58 |
| 1069804800000 | 208.46 |
| 1069891200000 | 209.17 |
| 1069977600000 | 207.2 |
| 1070236800000 | 210.57 |
| 1070323200000 | 209.48 |
| 1070409600000 | 209.43 |
| 1070496000000 | 210.36 |
| 1070582400000 | 208.36 |
| 1070841600000 | 207.06 |
| 1070928000000 | 206.78 |
| 1071014400000 | 205.58 |
| 1071100800000 | 208.63 |
| 1071187200000 | 208.55 |
| 1071446400000 | 209.04 |
| 1071532800000 | 208.88 |
| 1071619200000 | 206.98 |
| 1071705600000 | 208 |
| 1071792000000 | 209.54 |
| 1072051200000 | 210.56 |
| 1072137600000 | 211.01 |
| 1072224000000 | 209.91 |
| 1072310400000 | 210.07 |
| 1072396800000 | 210.51 |
| 1072656000000 | 211.65 |
| 1072742400000 | 211.17 |
| 1072828800000 | 210.97 |
| 1072915200000 | 211.56 |
| 1073001600000 | 211.46 |
| 1073260800000 | 212.84 |
| 1073347200000 | 211.67 |
| 1073433600000 | 213.25 |
| 1073520000000 | 213.5 |
| 1073606400000 | 211.84 |
| 1073865600000 | 213.07 |
| 1073952000000 | 212.11 |
| 1074038400000 | 216.15 |
| 1074124800000 | 216.84 |
| 1074211200000 | 222.75 |
| 1074470400000 | 224.02 |
| 1074556800000 | 219.33 |
| 1074643200000 | 219.43 |
| 1074729600000 | 218.13 |
| 1074816000000 | 218.95 |
| 1075075200000 | 222.38 |
| 1075161600000 | 219.1 |
| 1075248000000 | 219.33 |
| 1075334400000 | 219.36 |
| 1075420800000 | 218.06 |
| 1075680000000 | 218.72 |
| 1075766400000 | 215.99 |
| 1075852800000 | 214.33 |
| 1075939200000 | 215.05 |
| 1076025600000 | 214.71 |
| 1076284800000 | 214.68 |
| 1076371200000 | 214.43 |
| 1076457600000 | 216.66 |
| 1076544000000 | 214.74 |
| 1076630400000 | 214.65 |
| 1076889600000 | 215.21 |
| 1076976000000 | 216.41 |
| 1077062400000 | 215.04 |
| 1077148800000 | 216.71 |
| 1077235200000 | 216.44 |
| 1077494400000 | 216.88 |
| 1077580800000 | 213.58 |
| 1077667200000 | 215.32 |
| 1077753600000 | 217.2 |
| 1077840000000 | 218.07 |
| 1078099200000 | 220.27 |
| 1078185600000 | 222.02 |
| 1078272000000 | 225.06 |
| 1078358400000 | 224.38 |
| 1078444800000 | 221.03 |
| 1078704000000 | 219.66 |
| 1078790400000 | 217.63 |
| 1078876800000 | 216.77 |
| 1078963200000 | 213.13 |
| 1079049600000 | 215.73 |
| 1079308800000 | 213.31 |
| 1079395200000 | 213.19 |
| 1079481600000 | 218.8 |
| 1079568000000 | 216.23 |
| 1079654400000 | 214.9 |
| 1079913600000 | 211.58 |
| 1080000000000 | 212.78 |
| 1080086400000 | 214.51 |
| 1080172800000 | 219.08 |
| 1080259200000 | 221.56 |
| 1080518400000 | 222.96 |
| 1080604800000 | 223.13 |
| 1080691200000 | 222.31 |
| 1080777600000 | 222.5 |
| 1080864000000 | 228.43 |
| 1081123200000 | 232.8 |
| 1081209600000 | 231.82 |
| 1081296000000 | 229.44 |
| 1081382400000 | 230.13 |
| 1081468800000 | 229.63 |
| 1081728000000 | 231.81 |
| 1081814400000 | 232.4 |
| 1081900800000 | 230.02 |
| 1081987200000 | 229.08 |
| 1082073600000 | 229.12 |
| 1082332800000 | 228.18 |
| 1082419200000 | 229.42 |
| 1082505600000 | 230.36 |
| 1082592000000 | 233.3 |
| 1082678400000 | 234.88 |
| 1082937600000 | 234.07 |
| 1083024000000 | 232.67 |
| 1083110400000 | 230.25 |
| 1083196800000 | 226.99 |
| 1083283200000 | 223.68 |
| 1083542400000 | 225.82 |
| 1083628800000 | 224.4 |
| 1083715200000 | 224.4 |
| 1083801600000 | 222.5 |
| 1083888000000 | 222.16 |
| 1084147200000 | 217.17 |
| 1084233600000 | 219.73 |
| 1084320000000 | 219.94 |
| 1084406400000 | 219.28 |
| 1084492800000 | 218.19 |
| 1084752000000 | 212.41 |
| 1084838400000 | 215.39 |
| 1084924800000 | 216.91 |
| 1085011200000 | 217.3 |
| 1085097600000 | 218.53 |
| 1085356800000 | 220.47 |
| 1085443200000 | 219.45 |
| 1085529600000 | 221.29 |
| 1085616000000 | 220.19 |
| 1085702400000 | 221.52 |
| 1085961600000 | 221.64 |
| 1086048000000 | 221.43 |
| 1086134400000 | 221.39 |
| 1086220800000 | 219.75 |
| 1086307200000 | 220.99 |
| 1086566400000 | 224.35 |
| 1086652800000 | 225.67 |
| 1086739200000 | 227.03 |
| 1086825600000 | 228.24 |
| 1086912000000 | 229.15 |
| 1087171200000 | 226.02 |
| 1087257600000 | 227.36 |
| 1087344000000 | 229.68 |
| 1087430400000 | 229.25 |
| 1087516800000 | 228.17 |
| 1087776000000 | 229.19 |
| 1087862400000 | 229.74 |
| 1087948800000 | 232.17 |
| 1088035200000 | 232.06 |
| 1088121600000 | 231.45 |
| 1088380800000 | 231.01 |
| 1088467200000 | 233.05 |
| 1088553600000 | 232.74 |
| 1088640000000 | 231.34 |
| 1088726400000 | 226.67 |
| 1088985600000 | 226.02 |
| 1089072000000 | 225.09 |
| 1089158400000 | 223.91 |
| 1089244800000 | 221.78 |
| 1089331200000 | 223.63 |
| 1089590400000 | 224.21 |
| 1089676800000 | 225.56 |
| 1089763200000 | 223.39 |
| 1089849600000 | 223.61 |
| 1089936000000 | 222.77 |
| 1090195200000 | 222.68 |
| 1090281600000 | 223.35 |
| 1090368000000 | 224.17 |
| 1090454400000 | 222.07 |
| 1090540800000 | 222.54 |
| 1090800000000 | 221.02 |
| 1090886400000 | 223.28 |
| 1090972800000 | 224.88 |
| 1091059200000 | 224.99 |
| 1091145600000 | 226.9 |
| 1091404800000 | 227.49 |
| 1091491200000 | 226.1 |
| 1091577600000 | 225.07 |
| 1091664000000 | 223.18 |
| 1091750400000 | 216.49 |
| 1092009600000 | 215.92 |
| 1092096000000 | 217.1 |
| 1092182400000 | 218.39 |
| 1092268800000 | 215.38 |
| 1092355200000 | 213.33 |
| 1092614400000 | 215.67 |
| 1092700800000 | 216.11 |
| 1092787200000 | 218.68 |
| 1092873600000 | 217.85 |
| 1092960000000 | 219.37 |
| 1093219200000 | 221.78 |
| 1093305600000 | 223.66 |
| 1093392000000 | 225.38 |
| 1093478400000 | 225.84 |
| 1093564800000 | 227.4 |
| 1093824000000 | 226.15 |
| 1093910400000 | 224.55 |
| 1093996800000 | 225.22 |
| 1094083200000 | 227.41 |
| 1094169600000 | 227.67 |
| 1094428800000 | 228.57 |
| 1094515200000 | 230.17 |
| 1094601600000 | 229.44 |
| 1094688000000 | 228 |
| 1094774400000 | 226.91 |
| 1095033600000 | 228.92 |
| 1095120000000 | 228.99 |
| 1095206400000 | 228.79 |
| 1095292800000 | 229.58 |
| 1095379200000 | 230.41 |
| 1095638400000 | 230.21 |
| 1095724800000 | 229.41 |
| 1095811200000 | 227.09 |
| 1095897600000 | 224.87 |
| 1095984000000 | 225.03 |
| 1096243200000 | 222.84 |
| 1096329600000 | 223.45 |
| 1096416000000 | 224.69 |
| 1096502400000 | 224.88 |
| 1096588800000 | 228.18 |
| 1096848000000 | 232.27 |
| 1096934400000 | 230.8 |
| 1097020800000 | 232.32 |
| 1097107200000 | 230.81 |
| 1097193600000 | 227.81 |
| 1097452800000 | 228.99 |
| 1097539200000 | 228.7 |
| 1097625600000 | 227.69 |
| 1097712000000 | 223.92 |
| 1097798400000 | 223.62 |
| 1098057600000 | 223 |
| 1098144000000 | 223.14 |
| 1098230400000 | 220.67 |
| 1098316800000 | 221.75 |
| 1098403200000 | 220.53 |
| 1098662400000 | 217.87 |
| 1098748800000 | 219.88 |
| 1098835200000 | 222.22 |
| 1098921600000 | 223.6 |
| 1099008000000 | 223.63 |
| 1099267200000 | 224.13 |
| 1099353600000 | 225.76 |
| 1099440000000 | 225.85 |
| 1099526400000 | 227.58 |
| 1099612800000 | 228.95 |
| 1099872000000 | 228.41 |
| 1099958400000 | 229.36 |
| 1100044800000 | 228.92 |
| 1100131200000 | 231.05 |
| 1100217600000 | 232.46 |
| 1100476800000 | 232.28 |
| 1100563200000 | 230.64 |
| 1100649600000 | 231.81 |
| 1100736000000 | 232.78 |
| 1100822400000 | 230.36 |
| 1101081600000 | 229.98 |
| 1101168000000 | 229.16 |
| 1101254400000 | 228.71 |
| 1101340800000 | 228 |
| 1101427200000 | 227.14 |
| 1101686400000 | 227.06 |
| 1101772800000 | 226.74 |
| 1101859200000 | 228.78 |
| 1101945600000 | 229.67 |
| 1102032000000 | 228.5 |
| 1102291200000 | 226.84 |
| 1102377600000 | 224.87 |
| 1102464000000 | 226.94 |
| 1102550400000 | 226.67 |
| 1102636800000 | 227.71 |
| 1102896000000 | 228.76 |
| 1102982400000 | 229.39 |
| 1103068800000 | 228.04 |
| 1103155200000 | 228.98 |
| 1103241600000 | 229.29 |
| 1103500800000 | 228.24 |
| 1103587200000 | 229.73 |
| 1103673600000 | 230.11 |
| 1103760000000 | 228.79 |
| 1103846400000 | 228.77 |
| 1104105600000 | 226.77 |
| 1104192000000 | 228.29 |
| 1104278400000 | 227.59 |
| 1104364800000 | 227.54 |
| 1104451200000 | 228.11 |
| 1104710400000 | 228.84 |
| 1104796800000 | 228.95 |
| 1104883200000 | 228.1 |
| 1104969600000 | 229.93 |
| 1105056000000 | 231.48 |
| 1105315200000 | 231.3 |
| 1105401600000 | 230.03 |
| 1105488000000 | 228.85 |
| 1105574400000 | 228.62 |
| 1105660800000 | 231.65 |
| 1105920000000 | 232.78 |
| 1106006400000 | 234.2 |
| 1106092800000 | 232.89 |
| 1106179200000 | 232.42 |
| 1106265600000 | 230.25 |
| 1106524800000 | 229.5 |
| 1106611200000 | 231.88 |
| 1106697600000 | 231.52 |
| 1106784000000 | 232.53 |
| 1106870400000 | 232.62 |
| 1107129600000 | 234.29 |
| 1107216000000 | 235 |
| 1107302400000 | 235.06 |
| 1107388800000 | 235.32 |
| 1107475200000 | 237.19 |
| 1107734400000 | 239.22 |
| 1107820800000 | 240.51 |
| 1107907200000 | 238.67 |
| 1107993600000 | 237.7 |
| 1108080000000 | 239.45 |
| 1108339200000 | 238.58 |
| 1108425600000 | 239.3 |
| 1108512000000 | 238.45 |
| 1108598400000 | 236.21 |
| 1108684800000 | 236.17 |
| 1108944000000 | 236.07 |
| 1109030400000 | 231.5 |
| 1109116800000 | 231.68 |
| 1109203200000 | 233.52 |
| 1109289600000 | 235.85 |
| 1109548800000 | 234.67 |
| 1109635200000 | 237.03 |
| 1109721600000 | 238.54 |
| 1109808000000 | 238.8 |
| 1109894400000 | 239.99 |
| 1110153600000 | 241.09 |
| 1110240000000 | 238.51 |
| 1110326400000 | 237.21 |
| 1110412800000 | 236.33 |
| 1110499200000 | 234.95 |
| 1110758400000 | 236.6 |
| 1110844800000 | 237.24 |
| 1110931200000 | 233.81 |
| 1111017600000 | 234.34 |
| 1111104000000 | 236.39 |
| 1111363200000 | 237.88 |
| 1111449600000 | 236.77 |
| 1111536000000 | 238.19 |
| 1111622400000 | 238.66 |
| 1111708800000 | 238.83 |
| 1111968000000 | 240.37 |
| 1112054400000 | 236.98 |
| 1112140800000 | 237.94 |
| 1112227200000 | 237.88 |
| 1112313600000 | 237.58 |
| 1112572800000 | 238.7 |
| 1112659200000 | 239.74 |
| 1112745600000 | 240.11 |
| 1112832000000 | 240.73 |
| 1112918400000 | 240.93 |
| 1113177600000 | 239.02 |
| 1113264000000 | 240.4 |
| 1113350400000 | 238.7 |
| 1113436800000 | 236.87 |
| 1113523200000 | 231.67 |
| 1113782400000 | 228.23 |
| 1113868800000 | 229.62 |
| 1113955200000 | 227.86 |
| 1114041600000 | 230.04 |
| 1114128000000 | 230.7 |
| 1114387200000 | 233.71 |
| 1114473600000 | 231.61 |
| 1114560000000 | 231.04 |
| 1114646400000 | 229.65 |
| 1114732800000 | 232 |
| 1114992000000 | 233.66 |
| 1115078400000 | 232.27 |
| 1115164800000 | 232.95 |
| 1115251200000 | 232.67 |
| 1115337600000 | 235.04 |
| 1115596800000 | 235.91 |
| 1115683200000 | 233.46 |
| 1115769600000 | 235.36 |
| 1115856000000 | 235.01 |
| 1115942400000 | 235.04 |
| 1116201600000 | 236.46 |
| 1116288000000 | 236.95 |
| 1116374400000 | 239.9 |
| 1116460800000 | 241.44 |
| 1116547200000 | 242.43 |
| 1116806400000 | 243.6 |
| 1116892800000 | 243.22 |
| 1116979200000 | 241.18 |
| 1117065600000 | 243.58 |
| 1117152000000 | 244.05 |
| 1117411200000 | 245.72 |
| 1117497600000 | 247.25 |
| 1117584000000 | 250.47 |
| 1117670400000 | 250.25 |
| 1117756800000 | 250.01 |
| 1118016000000 | 250.49 |
| 1118102400000 | 251.39 |
| 1118188800000 | 250.01 |
| 1118275200000 | 251.65 |
| 1118361600000 | 252.91 |
| 1118620800000 | 254.18 |
| 1118707200000 | 253.92 |
| 1118793600000 | 252.89 |
| 1118880000000 | 254.07 |
| 1118966400000 | 253.48 |
| 1119225600000 | 254.2 |
| 1119312000000 | 254.31 |
| 1119398400000 | 253.87 |
| 1119484800000 | 252.68 |
| 1119571200000 | 250.17 |
| 1119830400000 | 247.45 |
| 1119916800000 | 251.87 |
| 1120003200000 | 251.67 |
| 1120089600000 | 249.34 |
| 1120176000000 | 252.09 |
| 1120435200000 | 253.23 |
| 1120521600000 | 253.32 |
| 1120608000000 | 252.01 |
| 1120694400000 | 250.65 |
| 1120780800000 | 254.08 |
| 1121040000000 | 253.58 |
| 1121126400000 | 251.09 |
| 1121212800000 | 253.14 |
| 1121299200000 | 254.76 |
| 1121385600000 | 255.57 |
| 1121644800000 | 254.77 |
| 1121731200000 | 256.74 |
| 1121817600000 | 258.17 |
| 1121904000000 | 257.65 |
| 1121990400000 | 257.9 |
| 1122249600000 | 257.38 |
| 1122336000000 | 258.09 |
| 1122422400000 | 259.11 |
| 1122508800000 | 259.62 |
| 1122595200000 | 257.68 |
| 1122854400000 | 256.99 |
| 1122940800000 | 257.35 |
| 1123027200000 | 255.65 |
| 1123113600000 | 253.63 |
| 1123200000000 | 252.16 |
| 1123459200000 | 252.18 |
| 1123545600000 | 254.26 |
| 1123632000000 | 254.95 |
| 1123718400000 | 256.44 |
| 1123804800000 | 255.84 |
| 1124064000000 | 257.74 |
| 1124150400000 | 256.86 |
| 1124236800000 | 257.1 |
| 1124323200000 | 257.91 |
| 1124409600000 | 259.34 |
| 1124668800000 | 259.5 |
| 1124755200000 | 259.15 |
| 1124841600000 | 256.64 |
| 1124928000000 | 255.75 |
| 1125014400000 | 254.58 |
| 1125273600000 | 255.34 |
| 1125360000000 | 255.71 |
| 1125446400000 | 255.58 |
| 1125532800000 | 253.73 |
| 1125619200000 | 253.33 |
| 1125878400000 | 254.68 |
| 1125964800000 | 257.15 |
| 1126051200000 | 258.12 |
| 1126137600000 | 257.19 |
| 1126224000000 | 258.98 |
| 1126483200000 | 263.11 |
| 1126569600000 | 261.93 |
| 1126656000000 | 260.84 |
| 1126742400000 | 262.75 |
| 1126828800000 | 263.8 |
| 1127088000000 | 263.15 |
| 1127174400000 | 263.06 |
| 1127260800000 | 260.91 |
| 1127347200000 | 262.06 |
| 1127433600000 | 264.18 |
| 1127692800000 | 266.44 |
| 1127779200000 | 267.14 |
| 1127865600000 | 268.93 |
| 1127952000000 | 270.51 |
| 1128038400000 | 270.01 |
| 1128297600000 | 271.78 |
| 1128384000000 | 270.75 |
| 1128470400000 | 267.71 |
| 1128556800000 | 263.61 |
| 1128643200000 | 264.84 |
| 1128902400000 | 265.27 |
| 1128988800000 | 266.9 |
| 1129075200000 | 265.16 |
| 1129161600000 | 265.44 |
| 1129248000000 | 264.32 |
| 1129507200000 | 264.14 |
| 1129593600000 | 264.65 |
| 1129680000000 | 263.75 |
| 1129766400000 | 262.34 |
| 1129852800000 | 260.16 |
| 1130112000000 | 263.45 |
| 1130198400000 | 261.85 |
| 1130284800000 | 261.79 |
| 1130371200000 | 259.22 |
| 1130457600000 | 262.01 |
| 1130716800000 | 266.5 |
| 1130803200000 | 266.91 |
| 1130889600000 | 267.52 |
| 1130976000000 | 270.01 |
| 1131062400000 | 273.72 |
| 1131321600000 | 275.38 |
| 1131408000000 | 275.7 |
| 1131494400000 | 276.82 |
| 1131580800000 | 277.97 |
| 1131667200000 | 279.65 |
| 1131926400000 | 278.99 |
| 1132012800000 | 279.19 |
| 1132099200000 | 280.42 |
| 1132185600000 | 282.59 |
| 1132272000000 | 285.69 |
| 1132531200000 | 287.16 |
| 1132617600000 | 287.46 |
| 1132704000000 | 286.49 |
| 1132790400000 | 286.3 |
| 1132876800000 | 287.77 |
| 1133136000000 | 286.99 |
| 1133222400000 | 288.19 |
| 1133308800000 | 286.76 |
| 1133395200000 | 291.6 |
| 1133481600000 | 293.02 |
| 1133740800000 | 291.14 |
| 1133827200000 | 291.07 |
| 1133913600000 | 291.49 |
| 1134000000000 | 287.44 |
| 1134086400000 | 289.71 |
| 1134345600000 | 289.03 |
| 1134432000000 | 290.15 |
| 1134518400000 | 289.98 |
| 1134604800000 | 290.62 |
| 1134691200000 | 289.98 |
| 1134950400000 | 289.25 |
| 1135036800000 | 291.66 |
| 1135123200000 | 295.18 |
| 1135209600000 | 295.95 |
| 1135296000000 | 296.42 |
| 1135555200000 | 296.46 |
| 1135641600000 | 294.34 |
| 1135728000000 | 294.44 |
| 1135814400000 | 296.48 |
| 1135900800000 | 295.02 |
| 1136160000000 | 295.31 |
| 1136246400000 | 293.94 |
| 1136332800000 | 295.41 |
| 1136419200000 | 295.75 |
| 1136505600000 | 296.88 |
| 1136764800000 | 299.23 |
| 1136851200000 | 298.03 |
| 1136937600000 | 298.57 |
| 1137024000000 | 299.42 |
| 1137110400000 | 297.37 |
| 1137369600000 | 295.69 |
| 1137456000000 | 293.47 |
| 1137542400000 | 289.82 |
| 1137628800000 | 293.16 |
| 1137715200000 | 289.84 |
| 1137974400000 | 285.22 |
| 1138060800000 | 286.77 |
| 1138147200000 | 287.45 |
| 1138233600000 | 291.33 |
| 1138320000000 | 296.67 |
| 1138579200000 | 298.57 |
| 1138665600000 | 297.06 |
| 1138752000000 | 299.16 |
| 1138838400000 | 297.74 |
| 1138924800000 | 298.23 |
| 1139184000000 | 299.43 |
| 1139270400000 | 299.09 |
| 1139356800000 | 298.26 |
| 1139443200000 | 300.19 |
| 1139529600000 | 301.02 |
| 1139788800000 | 298.72 |
| 1139875200000 | 302.44 |
| 1139961600000 | 302.08 |
| 1140048000000 | 303.01 |
| 1140134400000 | 301.68 |
| 1140393600000 | 299.98 |
| 1140480000000 | 301.65 |
| 1140566400000 | 304.8 |
| 1140652800000 | 305.63 |
| 1140739200000 | 307.17 |
| 1140998400000 | 310.46 |
| 1141084800000 | 305.97 |
| 1141171200000 | 306.34 |
| 1141257600000 | 304.18 |
| 1141344000000 | 302.83 |
| 1141603200000 | 302.25 |
| 1141689600000 | 303.55 |
| 1141776000000 | 300.85 |
| 1141862400000 | 303.22 |
| 1141948800000 | 305.55 |
| 1142208000000 | 306.34 |
| 1142294400000 | 306.19 |
| 1142380800000 | 308.46 |
| 1142467200000 | 306.18 |
| 1142553600000 | 307.9 |
| 1142812800000 | 309.1 |
| 1142899200000 | 309.31 |
| 1142985600000 | 310.91 |
| 1143072000000 | 311.54 |
| 1143158400000 | 311.44 |
| 1143417600000 | 311.29 |
| 1143504000000 | 309.66 |
| 1143590400000 | 313.08 |
| 1143676800000 | 312.44 |
| 1143763200000 | 312.93 |
| 1144022400000 | 315.31 |
| 1144108800000 | 313.39 |
| 1144195200000 | 312.79 |
| 1144281600000 | 315.33 |
| 1144368000000 | 316.56 |
| 1144627200000 | 316.06 |
| 1144713600000 | 313.54 |
| 1144800000000 | 313.93 |
| 1144886400000 | 314.59 |
| 1144972800000 | 314.59 |
| 1145232000000 | 309.33 |
| 1145318400000 | 314.02 |
| 1145404800000 | 316.17 |
| 1145491200000 | 317.68 |
| 1145577600000 | 318.46 |
| 1145836800000 | 317.28 |
| 1145923200000 | 314.67 |
| 1146009600000 | 315.48 |
| 1146096000000 | 312.98 |
| 1146182400000 | 310.38 |
| 1146441600000 | 311.36 |
| 1146528000000 | 313.11 |
| 1146614400000 | 313.55 |
| 1146700800000 | 314.56 |
| 1146787200000 | 316.85 |
| 1147046400000 | 318.29 |
| 1147132800000 | 317.38 |
| 1147219200000 | 315.95 |
| 1147305600000 | 312.9 |
| 1147392000000 | 307.15 |
| 1147651200000 | 305.89 |
| 1147737600000 | 303.36 |
| 1147824000000 | 300.45 |
| 1147910400000 | 296.16 |
| 1147996800000 | 298.33 |
| 1148256000000 | 291.74 |
| 1148342400000 | 291.91 |
| 1148428800000 | 292.69 |
| 1148515200000 | 293.19 |
| 1148601600000 | 297.62 |
| 1148860800000 | 297.33 |
| 1148947200000 | 291.69 |
| 1149033600000 | 292.61 |
| 1149120000000 | 294.81 |
| 1149206400000 | 294.88 |
| 1149465600000 | 290.4 |
| 1149552000000 | 288.42 |
| 1149638400000 | 285.56 |
| 1149724800000 | 283.1 |
| 1149811200000 | 284.56 |
| 1150070400000 | 282.79 |
| 1150156800000 | 277.77 |
| 1150243200000 | 278.96 |
| 1150329600000 | 285.63 |
| 1150416000000 | 286.8 |
| 1150675200000 | 287.15 |
| 1150761600000 | 286.18 |
| 1150848000000 | 286.43 |
| 1150934400000 | 288.74 |
| 1151020800000 | 289.86 |
| 1151280000000 | 289.73 |
| 1151366400000 | 287.11 |
| 1151452800000 | 287.7 |
| 1151539200000 | 293.36 |
| 1151625600000 | 292.46 |
| 1151884800000 | 293.52 |
| 1151971200000 | 293.9 |
| 1152057600000 | 292.08 |
| 1152144000000 | 291.77 |
| 1152230400000 | 288.48 |
| 1152489600000 | 290.92 |
| 1152576000000 | 289.1 |
| 1152662400000 | 287.16 |
| 1152748800000 | 282.45 |
| 1152835200000 | 278.38 |
| 1153094400000 | 278.73 |
| 1153180800000 | 277.4 |
| 1153267200000 | 281.3 |
| 1153353600000 | 279.5 |
| 1153440000000 | 275.96 |
| 1153699200000 | 279.63 |
| 1153785600000 | 280.71 |
| 1153872000000 | 278.96 |
| 1153958400000 | 279.41 |
| 1154044800000 | 282.07 |
| 1154304000000 | 282.45 |
| 1154390400000 | 280.64 |
| 1154476800000 | 281.26 |
| 1154563200000 | 282.23 |
| 1154649600000 | 280.89 |
| 1154908800000 | 277.98 |
| 1154995200000 | 278.11 |
| 1155081600000 | 276.69 |
| 1155168000000 | 278.7 |
| 1155254400000 | 277.25 |
| 1155513600000 | 279.27 |
| 1155600000000 | 282 |
| 1155686400000 | 286.2 |
| 1155772800000 | 287.3 |
| 1155859200000 | 287.89 |
| 1156118400000 | 283.73 |
| 1156204800000 | 286.18 |
| 1156291200000 | 285.38 |
| 1156377600000 | 284.1 |
| 1156464000000 | 284.55 |
| 1156723200000 | 284.17 |
| 1156809600000 | 286.11 |
| 1156896000000 | 285.55 |
| 1156982400000 | 287.25 |
| 1157068800000 | 288.68 |
| 1157328000000 | 289.8 |
| 1157414400000 | 290.86 |
| 1157500800000 | 288.77 |
| 1157587200000 | 286.66 |
| 1157673600000 | 288.74 |
| 1157932800000 | 286.49 |
| 1158019200000 | 288.38 |
| 1158105600000 | 290.61 |
| 1158192000000 | 289.83 |
| 1158278400000 | 291.75 |
| 1158537600000 | 291.21 |
| 1158624000000 | 290.4 |
| 1158710400000 | 290.7 |
| 1158796800000 | 289.83 |
| 1158883200000 | 286.51 |
| 1159142400000 | 288.72 |
| 1159228800000 | 292.69 |
| 1159315200000 | 294.46 |
| 1159401600000 | 296.31 |
| 1159488000000 | 296.08 |
| 1159747200000 | 296.03 |
| 1159833600000 | 296.56 |
| 1159920000000 | 298.3 |
| 1160006400000 | 301.42 |
| 1160092800000 | 301.85 |
| 1160352000000 | 301.59 |
| 1160438400000 | 303.76 |
| 1160524800000 | 302.76 |
| 1160611200000 | 305.52 |
| 1160697600000 | 307.08 |
| 1160956800000 | 308.83 |
| 1161043200000 | 306.94 |
| 1161129600000 | 308.1 |
| 1161216000000 | 306.42 |
| 1161302400000 | 306.58 |
| 1161561600000 | 308.6 |
| 1161648000000 | 309.25 |
| 1161734400000 | 308.98 |
| 1161820800000 | 308.55 |
| 1161907200000 | 305.7 |
| 1162166400000 | 304.81 |
| 1162252800000 | 303.83 |
| 1162339200000 | 302.88 |
| 1162425600000 | 301.83 |
| 1162512000000 | 302.44 |
| 1162771200000 | 305.01 |
| 1162857600000 | 305.97 |
| 1162944000000 | 306.26 |
| 1163030400000 | 304.27 |
| 1163116800000 | 304.1 |
| 1163376000000 | 305.23 |
| 1163462400000 | 307.09 |
| 1163548800000 | 308.89 |
| 1163635200000 | 309.98 |
| 1163721600000 | 308.66 |
| 1163980800000 | 306.42 |
| 1164067200000 | 307.27 |
| 1164153600000 | 307.63 |
| 1164240000000 | 307.53 |
| 1164326400000 | 303.18 |
| 1164585600000 | 299.22 |
| 1164672000000 | 297.42 |
| 1164758400000 | 301.28 |
| 1164844800000 | 300.24 |
| 1164931200000 | 298.29 |
| 1165190400000 | 300.59 |
| 1165276800000 | 302.26 |
| 1165363200000 | 302.15 |
| 1165449600000 | 303.26 |
| 1165536000000 | 302.52 |
| 1165795200000 | 304.56 |
| 1165881600000 | 304.56 |
| 1165968000000 | 304.32 |
| 1166054400000 | 307.51 |
| 1166140800000 | 310.75 |
| 1166400000000 | 311.82 |
| 1166486400000 | 309.1 |
| 1166572800000 | 310.45 |
| 1166659200000 | 310.7 |
| 1166745600000 | 309.14 |
| 1167004800000 | 308.98 |
| 1167091200000 | 310.31 |
| 1167177600000 | 312.87 |
| 1167264000000 | 311.92 |
| 1167350400000 | 310.4 |
| 1167609600000 | 310.4 |
| 1167696000000 | 309.93 |
| 1167782400000 | 311.93 |
| 1167868800000 | 313.21 |
| 1167955200000 | 312.29 |
| 1168214400000 | 312.99 |
| 1168300800000 | 313.45 |
| 1168387200000 | 313.04 |
| 1168473600000 | 316.05 |
| 1168560000000 | 317.49 |
| 1168819200000 | 319.09 |
| 1168905600000 | 320.07 |
| 1168992000000 | 320.33 |
| 1169078400000 | 320 |
| 1169164800000 | 319.14 |
| 1169424000000 | 317.54 |
| 1169510400000 | 318.02 |
| 1169596800000 | 320.97 |
| 1169683200000 | 319.14 |
| 1169769600000 | 318.61 |
| 1170028800000 | 319.09 |
| 1170115200000 | 320.15 |
| 1170201600000 | 321.43 |
| 1170288000000 | 324.69 |
| 1170374400000 | 326.31 |
| 1170633600000 | 326.68 |
| 1170720000000 | 326.62 |
| 1170806400000 | 325.52 |
| 1170892800000 | 322.36 |
| 1170979200000 | 323.97 |
| 1171238400000 | 324.09 |
| 1171324800000 | 325.63 |
| 1171411200000 | 328.32 |
| 1171497600000 | 329.08 |
| 1171584000000 | 328.33 |
| 1171843200000 | 329.03 |
| 1171929600000 | 329.08 |
| 1172016000000 | 328.73 |
| 1172102400000 | 329.52 |
| 1172188800000 | 328.56 |
| 1172448000000 | 329.02 |
| 1172534400000 | 319.67 |
| 1172620800000 | 317.07 |
| 1172707200000 | 316.96 |
| 1172793600000 | 314.38 |
| 1173052800000 | 310.61 |
| 1173139200000 | 314.31 |
| 1173225600000 | 313.79 |
| 1173312000000 | 318.08 |
| 1173398400000 | 318 |
| 1173657600000 | 319.03 |
| 1173744000000 | 314.68 |
| 1173830400000 | 311.06 |
| 1173916800000 | 313.93 |
| 1174003200000 | 312.41 |
| 1174262400000 | 315.85 |
| 1174348800000 | 317.41 |
| 1174435200000 | 320.4 |
| 1174521600000 | 321.83 |
| 1174608000000 | 324.18 |
| 1174867200000 | 322.94 |
| 1174953600000 | 321.11 |
| 1175040000000 | 319.12 |
| 1175126400000 | 320.89 |
| 1175212800000 | 320.98 |
| 1175472000000 | 319.67 |
| 1175558400000 | 322.86 |
| 1175644800000 | 324.16 |
| 1175731200000 | 322.98 |
| 1175817600000 | 322.98 |
| 1176076800000 | 325.29 |
| 1176163200000 | 325.08 |
| 1176249600000 | 323.67 |
| 1176336000000 | 323.66 |
| 1176422400000 | 322.95 |
| 1176681600000 | 325.19 |
| 1176768000000 | 324.95 |
| 1176854400000 | 325.99 |
| 1176940800000 | 324.22 |
| 1177027200000 | 327.31 |
| 1177286400000 | 328.54 |
| 1177372800000 | 326 |
| 1177459200000 | 326.77 |
| 1177545600000 | 329.19 |
| 1177632000000 | 330.78 |
| 1177891200000 | 329.32 |
| 1177977600000 | 330.3 |
| 1178064000000 | 332.6 |
| 1178150400000 | 334.09 |
| 1178236800000 | 334.56 |
| 1178496000000 | 335.95 |
| 1178582400000 | 336.11 |
| 1178668800000 | 338.24 |
| 1178755200000 | 335.93 |
| 1178841600000 | 336.84 |
| 1179100800000 | 335.67 |
| 1179187200000 | 334.29 |
| 1179273600000 | 336.12 |
| 1179360000000 | 337.41 |
| 1179446400000 | 338.44 |
| 1179705600000 | 340.46 |
| 1179792000000 | 341.61 |
| 1179878400000 | 341.85 |
| 1179964800000 | 342.09 |
| 1180051200000 | 341.87 |
| 1180310400000 | 342.64 |
| 1180396800000 | 343 |
| 1180483200000 | 344.88 |
| 1180569600000 | 347.89 |
| 1180656000000 | 350.61 |
| 1180915200000 | 350.8 |
| 1181001600000 | 348.88 |
| 1181088000000 | 347.16 |
| 1181174400000 | 343.5 |
| 1181260800000 | 346.09 |
| 1181520000000 | 347.99 |
| 1181606400000 | 346.18 |
| 1181692800000 | 349.33 |
| 1181779200000 | 352.99 |
| 1181865600000 | 355.1 |
| 1182124800000 | 354.67 |
| 1182211200000 | 355.57 |
| 1182297600000 | 354.73 |
| 1182384000000 | 355.74 |
| 1182470400000 | 352.81 |
| 1182729600000 | 350.78 |
| 1182816000000 | 348.93 |
| 1182902400000 | 348.88 |
| 1182988800000 | 349.78 |
| 1183075200000 | 350.63 |
| 1183334400000 | 351.72 |
| 1183420800000 | 354.03 |
| 1183507200000 | 354.29 |
| 1183593600000 | 354.31 |
| 1183680000000 | 354.14 |
| 1183939200000 | 357.12 |
| 1184025600000 | 352.63 |
| 1184112000000 | 352.74 |
| 1184198400000 | 357.04 |
| 1184284800000 | 360.28 |
| 1184544000000 | 361.72 |
| 1184630400000 | 361.92 |
| 1184716800000 | 359.31 |
| 1184803200000 | 361.74 |
| 1184889600000 | 359.83 |
| 1185148800000 | 361.69 |
| 1185235200000 | 357.6 |
| 1185321600000 | 357.58 |
| 1185408000000 | 349.62 |
| 1185494400000 | 345.89 |
| 1185753600000 | 350.23 |
| 1185840000000 | 349.05 |
| 1185926400000 | 347.5 |
| 1186012800000 | 348.77 |
| 1186099200000 | 343.08 |
| 1186358400000 | 344.4 |
| 1186444800000 | 344.58 |
| 1186531200000 | 345.59 |
| 1186617600000 | 341.36 |
| 1186704000000 | 336.53 |
| 1186963200000 | 340.29 |
| 1187049600000 | 338.22 |
| 1187136000000 | 333.91 |
| 1187222400000 | 330.24 |
| 1187308800000 | 327.5 |
| 1187568000000 | 333.51 |
| 1187654400000 | 334.98 |
| 1187740800000 | 339.89 |
| 1187827200000 | 340.39 |
| 1187913600000 | 341.9 |
| 1188172800000 | 340.75 |
| 1188259200000 | 335.02 |
| 1188345600000 | 337.44 |
| 1188432000000 | 338.52 |
| 1188518400000 | 344.99 |
| 1188777600000 | 345.96 |
| 1188864000000 | 347.09 |
| 1188950400000 | 341.83 |
| 1189036800000 | 343.14 |
| 1189123200000 | 336.35 |
| 1189382400000 | 333.43 |
| 1189468800000 | 336.18 |
| 1189555200000 | 335.92 |
| 1189641600000 | 337.74 |
| 1189728000000 | 338.33 |
| 1189987200000 | 335.57 |
| 1190073600000 | 340.73 |
| 1190160000000 | 345.51 |
| 1190246400000 | 343.55 |
| 1190332800000 | 344.32 |
| 1190592000000 | 343.29 |
| 1190678400000 | 344.61 |
| 1190764800000 | 345.36 |
| 1190851200000 | 348.14 |
| 1190937600000 | 347.26 |
| 1191196800000 | 349.76 |
| 1191283200000 | 352.26 |
| 1191369600000 | 351.16 |
| 1191456000000 | 351.23 |
| 1191542400000 | 353.8 |
| 1191801600000 | 354.32 |
| 1191888000000 | 356.59 |
| 1191974400000 | 354.55 |
| 1192060800000 | 354.15 |
| 1192147200000 | 354.78 |
| 1192406400000 | 351.65 |
| 1192492800000 | 349.95 |
| 1192579200000 | 350.25 |
| 1192665600000 | 349.82 |
| 1192752000000 | 343.83 |
| 1193011200000 | 342.86 |
| 1193097600000 | 344.77 |
| 1193184000000 | 344.82 |
| 1193270400000 | 343.41 |
| 1193356800000 | 344.28 |
| 1193616000000 | 347.08 |
| 1193702400000 | 344.8 |
| 1193788800000 | 346.23 |
| 1193875200000 | 342.64 |
| 1193961600000 | 341.23 |
| 1194220800000 | 338.37 |
| 1194307200000 | 340.25 |
| 1194393600000 | 333.62 |
| 1194480000000 | 331.9 |
| 1194566400000 | 327.97 |
| 1194825600000 | 326.64 |
| 1194912000000 | 326.86 |
| 1194998400000 | 326.66 |
| 1195084800000 | 323.65 |
| 1195171200000 | 320.58 |
| 1195430400000 | 313.47 |
| 1195516800000 | 314.27 |
| 1195603200000 | 307.61 |
| 1195689600000 | 307.1 |
| 1195776000000 | 312.22 |
| 1196035200000 | 310.19 |
| 1196121600000 | 311.02 |
| 1196208000000 | 318.29 |
| 1196294400000 | 320.32 |
| 1196380800000 | 325.47 |
| 1196640000000 | 323.17 |
| 1196726400000 | 317.64 |
| 1196812800000 | 322.73 |
| 1196899200000 | 327 |
| 1196985600000 | 328.59 |
| 1197244800000 | 328.75 |
| 1197331200000 | 325.94 |
| 1197417600000 | 326.25 |
| 1197504000000 | 324.35 |
| 1197590400000 | 323.67 |
| 1197849600000 | 317.8 |
| 1197936000000 | 318.07 |
| 1198022400000 | 317.07 |
| 1198108800000 | 319.02 |
| 1198195200000 | 323.85 |
| 1198454400000 | 324.97 |
| 1198540800000 | 326.9 |
| 1198627200000 | 325.93 |
| 1198713600000 | 322.21 |
| 1198800000000 | 319.93 |
| 1199059200000 | 321.29 |
| 1199145600000 | 321.29 |
| 1199232000000 | 316.53 |
| 1199318400000 | 315.61 |
| 1199404800000 | 306.49 |
| 1199664000000 | 302.67 |
| 1199750400000 | 300.23 |
| 1199836800000 | 300.86 |
| 1199923200000 | 298.45 |
| 1200009600000 | 293.43 |
| 1200268800000 | 295.56 |
| 1200355200000 | 289.09 |
| 1200441600000 | 286.58 |
| 1200528000000 | 282.82 |
| 1200614400000 | 285.22 |
| 1200873600000 | 280.83 |
| 1200960000000 | 276.28 |
| 1201046400000 | 281.67 |
| 1201132800000 | 284.52 |
| 1201219200000 | 288.51 |
| 1201478400000 | 285.63 |
| 1201564800000 | 290.86 |
| 1201651200000 | 290.23 |
| 1201737600000 | 293.25 |
| 1201824000000 | 298.27 |
| 1202083200000 | 299.44 |
| 1202169600000 | 294.19 |
| 1202256000000 | 290.88 |
| 1202342400000 | 291.9 |
| 1202428800000 | 289.76 |
| 1202688000000 | 290.68 |
| 1202774400000 | 293.47 |
| 1202860800000 | 296.86 |
| 1202947200000 | 297.53 |
| 1203033600000 | 295.85 |
| 1203292800000 | 297.47 |
| 1203379200000 | 297.74 |
| 1203465600000 | 296.63 |
| 1203552000000 | 295.36 |
| 1203638400000 | 294.75 |
| 1203897600000 | 299.7 |
| 1203984000000 | 301.22 |
| 1204070400000 | 299.07 |
| 1204156800000 | 295.04 |
| 1204243200000 | 289.35 |
| 1204502400000 | 286.22 |
| 1204588800000 | 284.94 |
| 1204675200000 | 287.43 |
| 1204761600000 | 284.41 |
| 1204848000000 | 279.16 |
| 1205107200000 | 273.6 |
| 1205193600000 | 279.89 |
| 1205280000000 | 280.41 |
| 1205366400000 | 277.9 |
| 1205452800000 | 274.2 |
| 1205712000000 | 266.28 |
| 1205798400000 | 273.03 |
| 1205884800000 | 271.62 |
| 1205971200000 | 276.17 |
| 1206057600000 | 275.98 |
| 1206316800000 | 277.72 |
| 1206403200000 | 280.68 |
| 1206489600000 | 278.93 |
| 1206576000000 | 277.03 |
| 1206662400000 | 278.3 |
| 1206921600000 | 276.88 |
| 1207008000000 | 285.83 |
| 1207094400000 | 287.44 |
| 1207180800000 | 287.77 |
| 1207267200000 | 287.46 |
| 1207526400000 | 289.3 |
| 1207612800000 | 286.77 |
| 1207699200000 | 282.85 |
| 1207785600000 | 283.77 |
| 1207872000000 | 277.02 |
| 1208131200000 | 274.95 |
| 1208217600000 | 276.33 |
| 1208304000000 | 280.59 |
| 1208390400000 | 280.47 |
| 1208476800000 | 287.35 |
| 1208736000000 | 285.36 |
| 1208822400000 | 282.03 |
| 1208908800000 | 285.24 |
| 1208995200000 | 289.18 |
| 1209081600000 | 292.03 |
| 1209340800000 | 293.13 |
| 1209427200000 | 292.37 |
| 1209513600000 | 292.56 |
| 1209600000000 | 296.7 |
| 1209686400000 | 300.17 |
| 1209945600000 | 298.35 |
| 1210032000000 | 298.25 |
| 1210118400000 | 298.95 |
| 1210204800000 | 300.9 |
| 1210291200000 | 297.81 |
| 1210550400000 | 298.86 |
| 1210636800000 | 300.39 |
| 1210723200000 | 301.46 |
| 1210809600000 | 303.2 |
| 1210896000000 | 303.79 |
| 1211155200000 | 306.71 |
| 1211241600000 | 301.81 |
| 1211328000000 | 296.24 |
| 1211414400000 | 297.22 |
| 1211500800000 | 292.74 |
| 1211760000000 | 290.74 |
| 1211846400000 | 293.43 |
| 1211932800000 | 295.5 |
| 1212019200000 | 299.16 |
| 1212105600000 | 301.29 |
| 1212364800000 | 300.62 |
| 1212451200000 | 300.43 |
| 1212537600000 | 300.98 |
| 1212624000000 | 299.81 |
| 1212710400000 | 291.43 |
| 1212969600000 | 289.54 |
| 1213056000000 | 290.03 |
| 1213142400000 | 284.99 |
| 1213228800000 | 285.71 |
| 1213315200000 | 289.29 |
| 1213574400000 | 289.57 |
| 1213660800000 | 288.49 |
| 1213747200000 | 285.88 |
| 1213833600000 | 286.09 |
| 1213920000000 | 279.9 |
| 1214179200000 | 281.17 |
| 1214265600000 | 276.73 |
| 1214352000000 | 276.94 |
| 1214438400000 | 267.25 |
| 1214524800000 | 266.13 |
| 1214784000000 | 266.76 |
| 1214870400000 | 265.38 |
| 1214956800000 | 257.86 |
| 1215043200000 | 259.73 |
| 1215129600000 | 259.3 |
| 1215388800000 | 261.22 |
| 1215475200000 | 261.02 |
| 1215561600000 | 258.76 |
| 1215648000000 | 257.65 |
| 1215734400000 | 253.8 |
| 1215993600000 | 254.51 |
| 1216080000000 | 249.99 |
| 1216166400000 | 256.32 |
| 1216252800000 | 260.27 |
| 1216339200000 | 260.04 |
| 1216598400000 | 260.6 |
| 1216684800000 | 265.61 |
| 1216771200000 | 270.28 |
| 1216857600000 | 265.83 |
| 1216944000000 | 265.02 |
| 1217203200000 | 260.75 |
| 1217289600000 | 265.19 |
| 1217376000000 | 269.99 |
| 1217462400000 | 266.19 |
| 1217548800000 | 263.49 |
| 1217808000000 | 258.87 |
| 1217894400000 | 265.06 |
| 1217980800000 | 268.25 |
| 1218067200000 | 266.73 |
| 1218153600000 | 276.13 |
| 1218412800000 | 278.33 |
| 1218499200000 | 276.4 |
| 1218585600000 | 273.59 |
| 1218672000000 | 274.4 |
| 1218758400000 | 278.87 |
| 1219017600000 | 277.71 |
| 1219104000000 | 272.07 |
| 1219190400000 | 271.66 |
| 1219276800000 | 270.12 |
| 1219363200000 | 273.54 |
| 1219622400000 | 271.33 |
| 1219708800000 | 272.75 |
| 1219795200000 | 273.08 |
| 1219881600000 | 277.18 |
| 1219968000000 | 277.25 |
| 1220227200000 | 278.5 |
| 1220313600000 | 278.47 |
| 1220400000000 | 276.24 |
| 1220486400000 | 267.92 |
| 1220572800000 | 267.55 |
| 1220832000000 | 275.1 |
| 1220918400000 | 267.8 |
| 1221004800000 | 268.11 |
| 1221091200000 | 271.14 |
| 1221177600000 | 268.74 |
| 1221436800000 | 261.18 |
| 1221523200000 | 259.55 |
| 1221609600000 | 250.6 |
| 1221696000000 | 251.39 |
| 1221782400000 | 263.47 |
| 1222041600000 | 256.23 |
| 1222128000000 | 250.83 |
| 1222214400000 | 248.78 |
| 1222300800000 | 250.21 |
| 1222387200000 | 248.23 |
| 1222646400000 | 236.99 |
| 1222732800000 | 246.36 |
| 1222819200000 | 243.82 |
| 1222905600000 | 234.04 |
| 1222992000000 | 230.34 |
| 1223251200000 | 225.36 |
| 1223337600000 | 216.13 |
| 1223424000000 | 208.64 |
| 1223510400000 | 202.8 |
| 1223596800000 | 200.47 |
| 1223856000000 | 212.89 |
| 1223942400000 | 217.17 |
| 1224028800000 | 202.23 |
| 1224115200000 | 200.24 |
| 1224201600000 | 198.28 |
| 1224460800000 | 207.13 |
| 1224547200000 | 207.75 |
| 1224633600000 | 199.57 |
| 1224720000000 | 197.12 |
| 1224806400000 | 189.79 |
| 1225065600000 | 184.86 |
| 1225152000000 | 198.28 |
| 1225238400000 | 199.48 |
| 1225324800000 | 209.67 |
| 1225411200000 | 212.52 |
| 1225670400000 | 212.4 |
| 1225756800000 | 220.05 |
| 1225843200000 | 214.44 |
| 1225929600000 | 204.27 |
| 1226016000000 | 205.84 |
| 1226275200000 | 208.45 |
| 1226361600000 | 205.62 |
| 1226448000000 | 197.86 |
| 1226534400000 | 200.89 |
| 1226620800000 | 195.05 |
| 1226880000000 | 192.38 |
| 1226966400000 | 191.55 |
| 1227052800000 | 181.65 |
| 1227139200000 | 173.35 |
| 1227225600000 | 181.56 |
| 1227484800000 | 186.04 |
| 1227571200000 | 188.21 |
| 1227657600000 | 191.86 |
| 1227744000000 | 194.47 |
| 1227830400000 | 201.66 |
| 1228089600000 | 190.17 |
| 1228176000000 | 191.39 |
| 1228262400000 | 194.64 |
| 1228348800000 | 189.38 |
| 1228435200000 | 190.72 |
| 1228694400000 | 197.59 |
| 1228780800000 | 196.14 |
| 1228867200000 | 198.64 |
| 1228953600000 | 192.51 |
| 1229040000000 | 188.36 |
| 1229299200000 | 186.5 |
| 1229385600000 | 190.72 |
| 1229472000000 | 186.39 |
| 1229558400000 | 181.76 |
| 1229644800000 | 187.22 |
| 1229904000000 | 185.05 |
| 1229990400000 | 183.9 |
| 1230076800000 | 182.88 |
| 1230163200000 | 183.6 |
| 1230249600000 | 184.07 |
| 1230508800000 | 182.56 |
| 1230595200000 | 187.47 |
| 1230681600000 | 192.22 |
| 1230768000000 | 192.22 |
| 1230854400000 | 197.59 |
| 1231113600000 | 202.71 |
| 1231200000000 | 209.04 |
| 1231286400000 | 203.78 |
| 1231372800000 | 200.78 |
| 1231459200000 | 200.76 |
| 1231718400000 | 199.29 |
| 1231804800000 | 195.19 |
| 1231891200000 | 189.94 |
| 1231977600000 | 189.44 |
| 1232064000000 | 189.28 |
| 1232323200000 | 190.54 |
| 1232409600000 | 186.12 |
| 1232496000000 | 189.56 |
| 1232582400000 | 187.64 |
| 1232668800000 | 184.54 |
| 1232928000000 | 182.22 |
| 1233014400000 | 186.73 |
| 1233100800000 | 190.98 |
| 1233187200000 | 188.87 |
| 1233273600000 | 187.54 |
| 1233532800000 | 183.3 |
| 1233619200000 | 185.08 |
| 1233705600000 | 189.07 |
| 1233792000000 | 190.6 |
| 1233878400000 | 193.89 |
| 1234137600000 | 193.75 |
| 1234224000000 | 186.65 |
| 1234310400000 | 189.04 |
| 1234396800000 | 187.79 |
| 1234483200000 | 186.22 |
| 1234742400000 | 186.59 |
| 1234828800000 | 181.83 |
| 1234915200000 | 181.37 |
| 1235001600000 | 177.94 |
| 1235088000000 | 174 |
| 1235347200000 | 167.19 |
| 1235433600000 | 168.5 |
| 1235520000000 | 167.77 |
| 1235606400000 | 165.79 |
| 1235692800000 | 164.5 |
| 1235952000000 | 156.79 |
| 1236038400000 | 155.05 |
| 1236124800000 | 159.43 |
| 1236211200000 | 155.56 |
| 1236297600000 | 152.62 |
| 1236556800000 | 151.11 |
| 1236643200000 | 158.42 |
| 1236729600000 | 160.69 |
| 1236816000000 | 162.96 |
| 1236902400000 | 163.22 |
| 1237161600000 | 165.28 |
| 1237248000000 | 168.08 |
| 1237334400000 | 168.06 |
| 1237420800000 | 163.19 |
| 1237507200000 | 161.42 |
| 1237766400000 | 170.06 |
| 1237852800000 | 170.94 |
| 1237939200000 | 170.36 |
| 1238025600000 | 175.24 |
| 1238112000000 | 175.45 |
| 1238371200000 | 169.54 |
| 1238457600000 | 169.57 |
| 1238544000000 | 172.65 |
| 1238630400000 | 179.33 |
| 1238716800000 | 181.5 |
| 1238976000000 | 181.36 |
| 1239062400000 | 178.81 |
| 1239148800000 | 178.62 |
| 1239235200000 | 186.32 |
| 1239321600000 | 187.03 |
| 1239580800000 | 186.52 |
| 1239667200000 | 186.88 |
| 1239753600000 | 188.03 |
| 1239840000000 | 191.83 |
| 1239926400000 | 196.12 |
| 1240185600000 | 190.98 |
| 1240272000000 | 191.98 |
| 1240358400000 | 193.99 |
| 1240444800000 | 195 |
| 1240531200000 | 195.8 |
| 1240790400000 | 195.81 |
| 1240876800000 | 192.33 |
| 1240963200000 | 194.42 |
| 1241049600000 | 197.32 |
| 1241136000000 | 199.28 |
| 1241395200000 | 203.3 |
| 1241481600000 | 203.9 |
| 1241568000000 | 207.23 |
| 1241654400000 | 205.6 |
| 1241740800000 | 208.61 |
| 1242000000000 | 204.17 |
| 1242086400000 | 202.1 |
| 1242172800000 | 196.79 |
| 1242259200000 | 197.11 |
| 1242345600000 | 198.31 |
| 1242604800000 | 202.37 |
| 1242691200000 | 203.78 |
| 1242777600000 | 203.31 |
| 1242864000000 | 198.97 |
| 1242950400000 | 195.92 |
| 1243209600000 | 195.81 |
| 1243296000000 | 199.22 |
| 1243382400000 | 198.76 |
| 1243468800000 | 198.03 |
| 1243555200000 | 198.52 |
| 1243814400000 | 205.76 |
| 1243900800000 | 205.15 |
| 1243987200000 | 204.08 |
| 1244073600000 | 204.77 |
| 1244160000000 | 207.69 |
| 1244419200000 | 208.57 |
| 1244505600000 | 206.96 |
| 1244592000000 | 207.9 |
| 1244678400000 | 208.27 |
| 1244764800000 | 209.21 |
| 1245024000000 | 205.7 |
| 1245110400000 | 202.57 |
| 1245196800000 | 201.68 |
| 1245283200000 | 199.15 |
| 1245369600000 | 200.3 |
| 1245628800000 | 196.36 |
| 1245715200000 | 192.87 |
| 1245801600000 | 194.92 |
| 1245888000000 | 199.43 |
| 1245974400000 | 198.92 |
| 1246233600000 | 200.09 |
| 1246320000000 | 199.2 |
| 1246406400000 | 199.39 |
| 1246492800000 | 196.11 |
| 1246579200000 | 195.91 |
| 1246838400000 | 195.7 |
| 1246924800000 | 190.91 |
| 1247011200000 | 190.41 |
| 1247097600000 | 190.6 |
| 1247184000000 | 190.55 |
| 1247443200000 | 192.38 |
| 1247529600000 | 195.66 |
| 1247616000000 | 198.78 |
| 1247702400000 | 201.45 |
| 1247788800000 | 200.44 |
| 1248048000000 | 201.94 |
| 1248134400000 | 204.61 |
| 1248220800000 | 205.38 |
| 1248307200000 | 208.1 |
| 1248393600000 | 209.7 |
| 1248652800000 | 210.21 |
| 1248739200000 | 210.46 |
| 1248825600000 | 211.38 |
| 1248912000000 | 215.05 |
| 1248998400000 | 215.68 |
| 1249257600000 | 216.41 |
| 1249344000000 | 217.22 |
| 1249430400000 | 215.98 |
| 1249516800000 | 216.9 |
| 1249603200000 | 221.06 |
| 1249862400000 | 221.25 |
| 1249948800000 | 219.86 |
| 1250035200000 | 220.51 |
| 1250121600000 | 221.86 |
| 1250208000000 | 221.81 |
| 1250467200000 | 217.77 |
| 1250553600000 | 219.09 |
| 1250640000000 | 217.47 |
| 1250726400000 | 220.07 |
| 1250812800000 | 222.61 |
| 1251072000000 | 224.67 |
| 1251158400000 | 225.89 |
| 1251244800000 | 225.89 |
| 1251331200000 | 225.83 |
| 1251417600000 | 224.74 |
| 1251676800000 | 222.89 |
| 1251763200000 | 220.35 |
| 1251849600000 | 219.28 |
| 1251936000000 | 220.88 |
| 1252022400000 | 223.69 |
| 1252281600000 | 224.39 |
| 1252368000000 | 224.87 |
| 1252454400000 | 226.62 |
| 1252540800000 | 229.69 |
| 1252627200000 | 230.11 |
| 1252886400000 | 229.74 |
| 1252972800000 | 231.27 |
| 1253059200000 | 233.5 |
| 1253145600000 | 234.35 |
| 1253232000000 | 233.64 |
| 1253491200000 | 232.58 |
| 1253577600000 | 233.15 |
| 1253664000000 | 232.45 |
| 1253750400000 | 231.08 |
| 1253836800000 | 228.97 |
| 1254096000000 | 231.21 |
| 1254182400000 | 232.18 |
| 1254268800000 | 230.7 |
| 1254355200000 | 226.57 |
| 1254441600000 | 222.15 |
| 1254700800000 | 223.04 |
| 1254787200000 | 225.57 |
| 1254873600000 | 227.12 |
| 1254960000000 | 229.97 |
| 1255046400000 | 230.93 |
| 1255305600000 | 230.75 |
| 1255392000000 | 230.22 |
| 1255478400000 | 233.79 |
| 1255564800000 | 234.02 |
| 1255651200000 | 232.88 |
| 1255910400000 | 234.12 |
| 1255996800000 | 233.18 |
| 1256083200000 | 231.6 |
| 1256169600000 | 231.16 |
| 1256256000000 | 228.88 |
| 1256515200000 | 228.16 |
| 1256601600000 | 226.91 |
| 1256688000000 | 222.96 |
| 1256774400000 | 224.79 |
| 1256860800000 | 222.86 |
| 1257120000000 | 221.92 |
| 1257206400000 | 224.69 |
| 1257292800000 | 224.11 |
| 1257379200000 | 226.63 |
| 1257465600000 | 229.08 |
| 1257724800000 | 231.89 |
| 1257811200000 | 232.07 |
| 1257897600000 | 232.52 |
| 1257984000000 | 232.48 |
| 1258070400000 | 233.53 |
| 1258329600000 | 235.58 |
| 1258416000000 | 236.2 |
| 1258502400000 | 234.21 |
| 1258588800000 | 232.14 |
| 1258675200000 | 231.16 |
| 1258934400000 | 232.78 |
| 1259020800000 | 231.94 |
| 1259107200000 | 232.65 |
| 1259193600000 | 231.5 |
| 1259280000000 | 228.55 |
| 1259539200000 | 229.46 |
| 1259625600000 | 232.9 |
| 1259712000000 | 233.6 |
| 1259798400000 | 233.43 |
| 1259884800000 | 237.61 |
| 1260144000000 | 239.03 |
| 1260230400000 | 238.41 |
| 1260316800000 | 236.82 |
| 1260403200000 | 237.36 |
| 1260489600000 | 240.81 |
| 1260748800000 | 242.73 |
| 1260835200000 | 242.78 |
| 1260921600000 | 242.88 |
| 1261008000000 | 243.69 |
| 1261094400000 | 243.55 |
| 1261353600000 | 244.67 |
| 1261440000000 | 247.04 |
| 1261526400000 | 246.27 |
| 1261612800000 | 247.24 |
| 1261699200000 | 246.88 |
| 1261958400000 | 247.33 |
| 1262044800000 | 247.81 |
| 1262131200000 | 248.1 |
| 1262217600000 | 246.18 |
| 1262304000000 | 246.18 |
| 1262563200000 | 249.41 |
| 1262649600000 | 251.3 |
| 1262736000000 | 251.98 |
| 1262822400000 | 254.17 |
| 1262908800000 | 257.35 |
| 1263168000000 | 256.35 |
| 1263254400000 | 255.87 |
| 1263340800000 | 255.81 |
| 1263427200000 | 258.19 |
| 1263513600000 | 258.12 |
| 1263772800000 | 257.59 |
| 1263859200000 | 259.73 |
| 1263945600000 | 258.89 |
| 1264032000000 | 256.41 |
| 1264118400000 | 251.92 |
| 1264377600000 | 251.56 |
| 1264464000000 | 251.96 |
| 1264550400000 | 251.6 |
| 1264636800000 | 250.76 |
| 1264723200000 | 249.78 |
| 1264982400000 | 251 |
| 1265068800000 | 255.2 |
| 1265155200000 | 255.07 |
| 1265241600000 | 251.18 |
| 1265328000000 | 249.57 |
| 1265587200000 | 247.37 |
| 1265673600000 | 249.35 |
| 1265760000000 | 249.72 |
| 1265846400000 | 253.78 |
| 1265932800000 | 252.82 |
| 1266192000000 | 252.7 |
| 1266278400000 | 254.31 |
| 1266364800000 | 258.53 |
| 1266451200000 | 260.99 |
| 1266537600000 | 261.66 |
| 1266796800000 | 262.67 |
| 1266883200000 | 261.39 |
| 1266969600000 | 261.44 |
| 1267056000000 | 261.1 |
| 1267142400000 | 260.72 |
| 1267401600000 | 266.2 |
| 1267488000000 | 266.64 |
| 1267574400000 | 266.33 |
| 1267660800000 | 267.13 |
| 1267747200000 | 270.39 |
| 1268006400000 | 270.59 |
| 1268092800000 | 273.01 |
| 1268179200000 | 272.37 |
| 1268265600000 | 273.01 |
| 1268352000000 | 273.5 |
| 1268611200000 | 274.86 |
| 1268697600000 | 275.36 |
| 1268784000000 | 277.9 |
| 1268870400000 | 280.36 |
| 1268956800000 | 281.53 |
| 1269216000000 | 282.15 |
| 1269302400000 | 284.41 |
| 1269388800000 | 285.88 |
| 1269475200000 | 285.96 |
| 1269561600000 | 286.2 |
| 1269820800000 | 286.72 |
| 1269907200000 | 288.16 |
| 1269993600000 | 285.15 |
| 1270080000000 | 288.02 |
| 1270166400000 | 288.37 |
| 1270425600000 | 290.43 |
| 1270512000000 | 293.01 |
| 1270598400000 | 292.88 |
| 1270684800000 | 291.97 |
| 1270771200000 | 291.85 |
| 1271030400000 | 289.86 |
| 1271116800000 | 290.27 |
| 1271203200000 | 291.72 |
| 1271289600000 | 295.34 |
| 1271376000000 | 292.93 |
| 1271635200000 | 291.63 |
| 1271721600000 | 293.88 |
| 1271808000000 | 296.88 |
| 1271894400000 | 297.74 |
| 1271980800000 | 298.16 |
| 1272240000000 | 301.84 |
| 1272326400000 | 296.74 |
| 1272412800000 | 296.72 |
| 1272499200000 | 300.31 |
| 1272585600000 | 296.54 |
| 1272844800000 | 301.12 |
| 1272931200000 | 296.55 |
| 1273017600000 | 296.33 |
| 1273104000000 | 291.8 |
| 1273190400000 | 286.75 |
| 1273449600000 | 295.3 |
| 1273536000000 | 297.14 |
| 1273622400000 | 302.46 |
| 1273708800000 | 304.47 |
| 1273795200000 | 301.01 |
| 1274054400000 | 299.22 |
| 1274140800000 | 297.05 |
| 1274227200000 | 293.59 |
| 1274313600000 | 284.09 |
| 1274400000000 | 281.05 |
| 1274659200000 | 282.13 |
| 1274745600000 | 280 |
| 1274832000000 | 283.11 |
| 1274918400000 | 291.21 |
| 1275004800000 | 288.98 |
| 1275264000000 | 290.35 |
| 1275350400000 | 286.14 |
| 1275436800000 | 289.55 |
| 1275523200000 | 293.8 |
| 1275609600000 | 289.42 |
| 1275868800000 | 284.11 |
| 1275955200000 | 285.37 |
| 1276041600000 | 284.24 |
| 1276128000000 | 290.79 |
| 1276214400000 | 292.04 |
| 1276473600000 | 291.45 |
| 1276560000000 | 295.9 |
| 1276646400000 | 296.89 |
| 1276732800000 | 296.18 |
| 1276819200000 | 296.1 |
| 1277078400000 | 300.06 |
| 1277164800000 | 296.86 |
| 1277251200000 | 295.2 |
| 1277337600000 | 290.05 |
| 1277424000000 | 290.1 |
| 1277683200000 | 288.93 |
| 1277769600000 | 282.81 |
| 1277856000000 | 279.34 |
| 1277942400000 | 272.96 |
| 1278028800000 | 269.08 |
| 1278288000000 | 270.53 |
| 1278374400000 | 272.02 |
| 1278460800000 | 276.98 |
| 1278547200000 | 279.85 |
| 1278633600000 | 282.61 |
| 1278892800000 | 283.22 |
| 1278979200000 | 285.95 |
| 1279065600000 | 286.81 |
| 1279152000000 | 282.63 |
| 1279238400000 | 275.12 |
| 1279497600000 | 274.68 |
| 1279584000000 | 276.77 |
| 1279670400000 | 278.3 |
| 1279756800000 | 282.66 |
| 1279843200000 | 289.61 |
| 1280102400000 | 290.62 |
| 1280188800000 | 287.24 |
| 1280275200000 | 287.52 |
| 1280361600000 | 285.58 |
| 1280448000000 | 286.12 |
| 1280707200000 | 250.2 |
| 1280793600000 | 248.67 |
| 1280880000000 | 249.66 |
| 1280966400000 | 248.86 |
| 1281052800000 | 245.43 |
| 1281312000000 | 289.46 |
| 1281398400000 | 289.5 |
| 1281484800000 | 284.16 |
| 1281571200000 | 282.44 |
| 1281657600000 | 283.71 |
| 1281916800000 | 282.42 |
| 1282003200000 | 285.69 |
| 1282089600000 | 287.0899 |
| 1282176000000 | 283.96 |
| 1282262400000 | 283.76 |
| 1282521600000 | 282.48 |
| 1282608000000 | 277.77 |
| 1282694400000 | 276.74 |
| 1282780800000 | 275.7 |
| 1282867200000 | 279.82 |
| 1283126400000 | 279.08 |
| 1283212800000 | 276.55 |
| 1283299200000 | 282.8399 |
| 1283385600000 | 285.97 |
| 1283472000000 | 288.44 |
| 1283731200000 | 290.29 |
| 1283817600000 | 291.1 |
| 1283904000000 | 291.43 |
| 1283990400000 | 293.52 |
| 1284076800000 | 295.13 |
| 1284336000000 | 295.69 |
| 1284422400000 | 294.15 |
| 1284508800000 | 292.85 |
| 1284595200000 | 291.22 |
| 1284681600000 | 294.63 |
| 1284940800000 | 297.39 |
| 1285027200000 | 296.87 |
| 1285113600000 | 290.7 |
| 1285200000000 | 289.5 |
| 1285286400000 | 292.12 |
| 1285545600000 | 291.99 |
| 1285632000000 | 291.65 |
| 1285718400000 | 292.05 |
| 1285804800000 | 289.41 |
| 1285891200000 | 287.95 |
| 1286150400000 | 286.88 |
| 1286236800000 | 289.61 |
| 1286323200000 | 291.81 |
| 1286409600000 | 290.93 |
| 1286496000000 | 291.8399 |
| 1286755200000 | 292.81 |
| 1286841600000 | 292.87 |
| 1286928000000 | 294.8 |
| 1287014400000 | 293.93 |
| 1287100800000 | 293.38 |
| 1287360000000 | 294.26 |
| 1287446400000 | 294.38 |
| 1287532800000 | 293.85 |
| 1287619200000 | 295.18 |
| 1287705600000 | 296.41 |
| 1287964800000 | 296.69 |
| 1288051200000 | 296.5899 |
| 1288137600000 | 295.81 |
| 1288224000000 | 294.01 |
| 1288310400000 | 293.99 |
| 1288569600000 | 295.08 |
| 1288656000000 | 294.25 |
| 1288742400000 | 294.01 |
| 1288828800000 | 296.83 |
| 1288915200000 | 302.33 |
| 1289174400000 | 305.4 |
| 1289260800000 | 304.36 |
| 1289347200000 | 306.41 |
| 1289433600000 | 306.2799 |
| 1289520000000 | 302.52 |
| 1289779200000 | 305.52 |
| 1289865600000 | 300.79 |
| 1289952000000 | 301.55 |
| 1290038400000 | 305.46 |
| 1290124800000 | 305.11 |
| 1290384000000 | 306.0299 |
| 1290470400000 | 305.79 |
| 1290556800000 | 310.33 |
| 1290643200000 | 311.55 |
| 1290729600000 | 312.56 |
| 1290988800000 | 314.07 |
| 1291075200000 | 314.37 |
| 1291161600000 | 320.05 |
| 1291248000000 | 324.08 |
| 1291334400000 | 321.76 |
| 1291593600000 | 323.87 |
| 1291680000000 | 324.07 |
| 1291766400000 | 325.16 |
| 1291852800000 | 325.72 |
| 1291939200000 | 326.12 |
| 1292198400000 | 324.67 |
| 1292284800000 | 326.21 |
| 1292371200000 | 326.45 |
| 1292457600000 | 330.31 |
| 1292544000000 | 330.85 |
| 1292803200000 | 332.04 |
| 1292889600000 | 334.38 |
| 1292976000000 | 335.77 |
| 1293062400000 | 336.2 |
| 1293148800000 | 334.85 |
| 1293408000000 | 334.52 |
| 1293494400000 | 335.65 |
| 1293580800000 | 336.58 |
| 1293667200000 | 332.37 |
| 1293753600000 | 330.43 |
| 1294012800000 | 333.67 |
| 1294099200000 | 335.63 |
| 1294185600000 | 338.14 |
| 1294272000000 | 341.7799 |
| 1294358400000 | 343.73 |
| 1294617600000 | 344.27 |
| 1294704000000 | 346.98 |
| 1294790400000 | 346.52 |
| 1294876800000 | 341.31 |
| 1294963200000 | 340.61 |
| 1295222400000 | 342.35 |
| 1295308800000 | 342.25 |
| 1295395200000 | 338.37 |
| 1295481600000 | 335.55 |
| 1295568000000 | 333.33 |
| 1295827200000 | 333.56 |
| 1295913600000 | 334.96 |
| 1296000000000 | 336.86 |
| 1296086400000 | 337.44 |
| 1296172800000 | 335.61 |
| 1296432000000 | 334.24 |
| 1296518400000 | 336.71 |
| 1296604800000 | 336.18 |
| 1296691200000 | 340.04 |
| 1296777600000 | 342.82 |
| 1297036800000 | 345.52 |
| 1297123200000 | 344.47 |
| 1297209600000 | 342.44 |
| 1297296000000 | 343.89 |
| 1297382400000 | 346.7799 |
| 1297641600000 | 350.2799 |
| 1297728000000 | 348.14 |
| 1297814400000 | 349.52 |
| 1297900800000 | 348.77 |
| 1297987200000 | 348.4 |
| 1298246400000 | 346.75 |
| 1298332800000 | 339.18 |
| 1298419200000 | 332.81 |
| 1298505600000 | 332.73 |
| 1298592000000 | 337.08 |
| 1298851200000 | 339.38 |
| 1298937600000 | 336.26 |
| 1299024000000 | 333.98 |
| 1299110400000 | 337.52 |
| 1299196800000 | 335.24 |
| 1299456000000 | 332.32 |
| 1299542400000 | 336.2799 |
| 1299628800000 | 336.04 |
| 1299715200000 | 332.0299 |
| 1299801600000 | 331.21 |
| 1300060800000 | 321.8 |
| 1300147200000 | 313.22 |
| 1300233600000 | 314.47 |
| 1300320000000 | 317.42 |
| 1300406400000 | 317.94 |
| 1300665600000 | 322.61 |
| 1300752000000 | 322.9 |
| 1300838400000 | 325.11 |
| 1300924800000 | 327.14 |
| 1301011200000 | 329.14 |
| 1301270400000 | 329.16 |
| 1301356800000 | 330.99 |
| 1301443200000 | 333.85 |
| 1301529600000 | 332.91 |
| 1301616000000 | 335.4 |
| 1301875200000 | 334.66 |
| 1301961600000 | 332.96 |
| 1302048000000 | 329.88 |
| 1302134400000 | 329.12 |
| 1302220800000 | 326.77 |
| 1302480000000 | 325.47 |
| 1302566400000 | 321.24 |
| 1302652800000 | 322.3399 |
| 1302739200000 | 323.23 |
| 1302825600000 | 324.51 |
| 1303084800000 | 324.86 |
| 1303171200000 | 324.29 |
| 1303257600000 | 326.9 |
| 1303344000000 | 328.45 |
| 1303776000000 | 329.42 |
| 1303862400000 | 330.55 |
| 1303948800000 | 330.77 |
| 1304035200000 | 331.62 |
| 1304294400000 | 331.41 |
| 1304380800000 | 330.8399 |
| 1304467200000 | 326.43 |
| 1304553600000 | 330.0299 |
| 1304640000000 | 333.04 |
| 1304899200000 | 337.88 |
| 1304985600000 | 339.21 |
| 1305072000000 | 338.56 |
| 1305158400000 | 338.87 |
| 1305244800000 | 336.12 |
| 1305504000000 | 333.95 |
| 1305590400000 | 331.8 |
| 1305676800000 | 332.91 |
| 1305763200000 | 334.48 |
| 1305849600000 | 334.04 |
| 1306108800000 | 330.57 |
| 1306195200000 | 328.44 |
| 1306281600000 | 329.93 |
| 1306368000000 | 331.47 |
| 1306454400000 | 330.38 |
| 1306713600000 | 330.29 |
| 1306800000000 | 332.68 |
| 1306886400000 | 326.6 |
| 1306972800000 | 324.57 |
| 1307059200000 | 319.68 |
| 1307318400000 | 317.23 |
| 1307404800000 | 316.35 |
| 1307491200000 | 314.98 |
| 1307577600000 | 319 |
| 1307664000000 | 317.52 |
| 1307923200000 | 316.98 |
| 1308009600000 | 319.64 |
| 1308096000000 | 319.36 |
| 1308182400000 | 319.74 |
| 1308268800000 | 317.74 |
| 1308528000000 | 317.66 |
| 1308614400000 | 322.02 |
| 1308700800000 | 320.58 |
| 1308787200000 | 322.65 |
| 1308873600000 | 321.86 |
| 1309132800000 | 320.27 |
| 1309219200000 | 321.87 |
| 1309305600000 | 325.68 |
| 1309392000000 | 328.17 |
| 1309478400000 | 332.24 |
| 1309737600000 | 332.7 |
| 1309824000000 | 332.2 |
| 1309910400000 | 336.73 |
| 1309996800000 | 337.2 |
| 1310083200000 | 336.97 |
| 1310342400000 | 336.3399 |
| 1310428800000 | 333.41 |
| 1310515200000 | 333.54 |
| 1310601600000 | 330.72 |
| 1310688000000 | 330.35 |
| 1310947200000 | 327.7 |
| 1311033600000 | 328.3399 |
| 1311120000000 | 330.36 |
| 1311206400000 | 329.85 |
| 1311292800000 | 330.26 |
| 1311552000000 | 330.02 |
| 1311638400000 | 324.74 |
| 1311724800000 | 320.64 |
| 1311811200000 | 319.57 |
| 1311897600000 | 317.01 |
| 1312156800000 | 318.79 |
| 1312243200000 | 309.23 |
| 1312329600000 | 305.9 |
| 1312416000000 | 294.41 |
| 1312502400000 | 290.64 |
| 1312761600000 | 275.35 |
| 1312848000000 | 282.29 |
| 1312934400000 | 274.55 |
| 1313020800000 | 280.0299 |
| 1313107200000 | 285.58 |
| 1313366400000 | 286.04 |
| 1313452800000 | 284.4 |
| 1313539200000 | 282.91 |
| 1313625600000 | 270.9 |
| 1313712000000 | 264.12 |
| 1313971200000 | 264.25 |
| 1314057600000 | 270.38 |
| 1314144000000 | 273.04 |
| 1314230400000 | 271.99 |
| 1314316800000 | 274.99 |
| 1314576000000 | 278.32 |
| 1314662400000 | 282.93 |
| 1314748800000 | 287.77 |
| 1314835200000 | 288.45 |
| 1314921600000 | 281.35 |
| 1315180800000 | 277.33 |
| 1315267200000 | 274.16 |
| 1315353600000 | 282.54 |
| 1315440000000 | 280.98 |
| 1315526400000 | 278.2 |
| 1315785600000 | 277.5 |
| 1315872000000 | 280.42 |
| 1315958400000 | 283.5299 |
| 1316044800000 | 286.47 |
| 1316131200000 | 290.15 |
| 1316390400000 | 289.55 |
| 1316476800000 | 287.3399 |
| 1316563200000 | 281.58 |
| 1316649600000 | 274.12 |
| 1316736000000 | 273.81 |
| 1316995200000 | 276.04 |
| 1317081600000 | 281.36 |
| 1317168000000 | 277.97 |
| 1317254400000 | 279.88 |
| 1317340800000 | 276.67 |
| 1317600000000 | 271.36 |
| 1317686400000 | 270.86 |
| 1317772800000 | 274.86 |
| 1317859200000 | 280.68 |
| 1317945600000 | 281.12 |
| 1318204800000 | 285.36 |
| 1318291200000 | 287.4 |
| 1318377600000 | 288.95 |
| 1318464000000 | 290.0899 |
| 1318550400000 | 290.47 |
| 1318809600000 | 288.96 |
| 1318896000000 | 293.18 |
| 1318982400000 | 289.14 |
| 1319068800000 | 288.41 |
| 1319155200000 | 290.97 |
| 1319414400000 | 297.61 |
| 1319500800000 | 293.99 |
| 1319587200000 | 296.82 |
| 1319673600000 | 303.81 |
| 1319760000000 | 303.8399 |
| 1320019200000 | 298.42 |
| 1320105600000 | 293.68 |
| 1320192000000 | 294.01 |
| 1320278400000 | 300.58 |
| 1320364800000 | 300.38 |
| 1320624000000 | 300.21 |
| 1320710400000 | 300.71 |
| 1320796800000 | 297.94 |
| 1320883200000 | 296.71 |
| 1320969600000 | 300.87 |
| 1321228800000 | 301.62 |
| 1321315200000 | 303.25 |
| 1321401600000 | 299.81 |
| 1321488000000 | 296.72 |
| 1321574400000 | 295.49 |
| 1321833600000 | 289.66 |
| 1321920000000 | 287.66 |
| 1322006400000 | 284.83 |
| 1322092800000 | 284.69 |
| 1322179200000 | 285.02 |
| 1322438400000 | 292.61 |
| 1322524800000 | 296.01 |
| 1322611200000 | 304.35 |
| 1322697600000 | 305.61 |
| 1322784000000 | 306.77 |
| 1323043200000 | 308.64 |
| 1323129600000 | 308.39 |
| 1323216000000 | 309.0299 |
| 1323302400000 | 304.65 |
| 1323388800000 | 307.12 |
| 1323648000000 | 306.04 |
| 1323734400000 | 306.32 |
| 1323820800000 | 304.24 |
| 1323907200000 | 303.14 |
| 1323993600000 | 303.3 |
| 1324252800000 | 300.73 |
| 1324339200000 | 306.88 |
| 1324425600000 | 308.3399 |
| 1324512000000 | 309.5899 |
| 1324598400000 | 312.15 |
| 1324944000000 | 312.07 |
| 1325030400000 | 311.41 |
| 1325116800000 | 315.04 |
| 1325203200000 | 315.05 |
| 1325462400000 | 315.96 |
| 1325548800000 | 319.99 |
| 1325635200000 | 324.33 |
| 1325721600000 | 325.45 |
| 1325808000000 | 325.96 |
| 1326067200000 | 327.15 |
| 1326153600000 | 330.16 |
| 1326240000000 | 332.9 |
| 1326326400000 | 332.2 |
| 1326412800000 | 334.29 |
| 1326672000000 | 333.7799 |
| 1326758400000 | 335.5899 |
| 1326844800000 | 337.5 |
| 1326931200000 | 339.55 |
| 1327017600000 | 339.27 |
| 1327276800000 | 336.94 |
| 1327363200000 | 336.69 |
| 1327449600000 | 339.11 |
| 1327536000000 | 336.82 |
| 1327622400000 | 336.65 |
| 1327881600000 | 334.38 |
| 1327968000000 | 335.92 |
| 1328054400000 | 337.49 |
| 1328140800000 | 338.5 |
| 1328227200000 | 344.26 |
| 1328486400000 | 345.27 |
| 1328572800000 | 341.21 |
| 1328659200000 | 341.93 |
| 1328745600000 | 340.57 |
| 1328832000000 | 339.64 |
| 1329091200000 | 341.92 |
| 1329177600000 | 342.49 |
| 1329264000000 | 344.51 |
| 1329350400000 | 345.11 |
| 1329436800000 | 345.3399 |
| 1329696000000 | 345.96 |
| 1329782400000 | 344.9 |
| 1329868800000 | 345.16 |
| 1329955200000 | 344.11 |
| 1330041600000 | 342.21 |
| 1330300800000 | 342.82 |
| 1330387200000 | 342.8 |
| 1330473600000 | 343.24 |
| 1330560000000 | 344.75 |
| 1330646400000 | 345.96 |
| 1330905600000 | 343 |
| 1330992000000 | 337.43 |
| 1331078400000 | 339.39 |
| 1331164800000 | 342.33 |
| 1331251200000 | 346.49 |
| 1331510400000 | 345.74 |
| 1331596800000 | 351.5 |
| 1331683200000 | 353.21 |
| 1331769600000 | 356.32 |
| 1331856000000 | 355.17 |
| 1332115200000 | 353.85 |
| 1332201600000 | 350.36 |
| 1332288000000 | 350.01 |
| 1332374400000 | 347.25 |
| 1332460800000 | 345.7799 |
| 1332720000000 | 348.55 |
| 1332806400000 | 349.31 |
| 1332892800000 | 347.46 |
| 1332979200000 | 346.1 |
| 1333065600000 | 347.07 |
| 1333324800000 | 350.64 |
| 1333411200000 | 347.76 |
| 1333497600000 | 346.5299 |
| 1333584000000 | 347.46 |
| 1334016000000 | 337.37 |
| 1334102400000 | 338.96 |
| 1334188800000 | 344.36 |
| 1334275200000 | 342.94 |
| 1334534400000 | 342.7799 |
| 1334620800000 | 345.69 |
| 1334707200000 | 346.04 |
| 1334793600000 | 344.0299 |
| 1334880000000 | 344.19 |
| 1335139200000 | 341.3 |
| 1335225600000 | 342.25 |
| 1335312000000 | 345.08 |
| 1335398400000 | 345.57 |
| 1335484800000 | 346.48 |
| 1335744000000 | 345.18 |
| 1335830400000 | 344.74 |
| 1335916800000 | 346.33 |
| 1336003200000 | 344.4 |
| 1336089600000 | 340.73 |
| 1336348800000 | 339.57 |
| 1336435200000 | 338.8399 |
| 1336521600000 | 336.83 |
| 1336608000000 | 336.69 |
| 1336694400000 | 336.49 |
| 1336953600000 | 335.12 |
| 1337040000000 | 334.37 |
| 1337126400000 | 333.16 |
| 1337212800000 | 331.29 |
| 1337299200000 | 326.3 |
| 1337558400000 | 329.61 |
| 1337644800000 | 333.44 |
| 1337731200000 | 334.8399 |
| 1337817600000 | 335.43 |
| 1337904000000 | 335.45 |
| 1338163200000 | 335.7799 |
| 1338249600000 | 340.74 |
| 1338336000000 | 338.94 |
| 1338422400000 | 337.66 |
| 1338508800000 | 329.05 |
| 1338768000000 | 322.51 |
| 1338854400000 | 325.37 |
| 1338940800000 | 332 |
| 1339027200000 | 333.96 |
| 1339113600000 | 335 |
| 1339372800000 | 334.0299 |
| 1339459200000 | 337.6 |
| 1339545600000 | 332.08 |
| 1339632000000 | 332.26 |
| 1339718400000 | 334.57 |
| 1339977600000 | 337.91 |
| 1340064000000 | 338.88 |
| 1340150400000 | 338.76 |
| 1340236800000 | 335.66 |
| 1340323200000 | 336.08 |
| 1340582400000 | 332.3 |
| 1340668800000 | 331.6 |
| 1340755200000 | 334.61 |
| 1340841600000 | 335.81 |
| 1340928000000 | 340.3399 |
| 1341187200000 | 342.85 |
| 1341273600000 | 345.55 |
| 1341360000000 | 348.7 |
| 1341446400000 | 351.31 |
| 1341532800000 | 348.81 |
| 1341792000000 | 347.17 |
| 1341878400000 | 346.0899 |
| 1341964800000 | 344.0299 |
| 1342051200000 | 342.42 |
| 1342137600000 | 346.11 |
| 1342396800000 | 345.93 |
| 1342483200000 | 346.69 |
| 1342569600000 | 349.24 |
| 1342656000000 | 352.96 |
| 1342742400000 | 351.35 |
| 1343001600000 | 347.77 |
| 1343088000000 | 346.26 |
| 1343174400000 | 344.76 |
| 1343260800000 | 347.31 |
| 1343347200000 | 351.61 |
| 1343606400000 | 356.35 |
| 1343692800000 | 353.63 |
| 1343779200000 | 351.96 |
| 1343865600000 | 352.75 |
| 1343952000000 | 354.33 |
| 1344211200000 | 355.52 |
| 1344297600000 | 357.7 |
| 1344384000000 | 359.2799 |
| 1344470400000 | 361.25 |
| 1344556800000 | 361.87 |
| 1344816000000 | 359.76 |
| 1344902400000 | 360.33 |
| 1344988800000 | 361.3399 |
| 1345075200000 | 362.72 |
| 1345161600000 | 367.12 |
| 1345420800000 | 365.26 |
| 1345507200000 | 361.86 |
| 1345593600000 | 359.52 |
| 1345680000000 | 355.94 |
| 1345766400000 | 356.93 |
| 1346025600000 | 356.72 |
| 1346112000000 | 353.57 |
| 1346198400000 | 354.7 |
| 1346284800000 | 352.27 |
| 1346371200000 | 350.87 |
| 1346630400000 | 351.7 |
| 1346716800000 | 349.3 |
| 1346803200000 | 346.66 |
| 1346889600000 | 351.87 |
| 1346976000000 | 353.81 |
| 1347235200000 | 352.89 |
| 1347321600000 | 352.45 |
| 1347408000000 | 353.61 |
| 1347494400000 | 355.0899 |
| 1347580800000 | 355.0299 |
| 1347840000000 | 353.35 |
| 1347926400000 | 354.58 |
| 1348012800000 | 356.33 |
| 1348099200000 | 355.37 |
| 1348185600000 | 354.42 |
| 1348444800000 | 354.81 |
| 1348531200000 | 352.0899 |
| 1348617600000 | 350.8 |
| 1348704000000 | 353.32 |
| 1348790400000 | 351.39 |
| 1349049600000 | 352.14 |
| 1349136000000 | 351.33 |
| 1349222400000 | 352.11 |
| 1349308800000 | 352.19 |
| 1349395200000 | 353.41 |
| 1349654400000 | 354 |
| 1349740800000 | 351.71 |
| 1349827200000 | 348.16 |
| 1349913600000 | 347.86 |
| 1350000000000 | 347.4 |
| 1350259200000 | 350.12 |
| 1350345600000 | 352 |
| 1350432000000 | 352.37 |
| 1350518400000 | 354.96 |
| 1350604800000 | 352.32 |
| 1350864000000 | 350.3399 |
| 1350950400000 | 348.39 |
| 1351036800000 | 347.5299 |
| 1351123200000 | 349.24 |
| 1351209600000 | 349.17 |
| 1351468800000 | 349.21 |
| 1351555200000 | 348.15 |
| 1351641600000 | 349.77 |
| 1351728000000 | 354.88 |
| 1351814400000 | 356.83 |
| 1352073600000 | 358.24 |
| 1352160000000 | 360 |
| 1352246400000 | 356.02 |
| 1352332800000 | 353.38 |
| 1352419200000 | 354.08 |
| 1352678400000 | 353.58 |
| 1352764800000 | 352.88 |
| 1352851200000 | 346.49 |
| 1352937600000 | 344.89 |
| 1353024000000 | 347.83 |
| 1353283200000 | 351.88 |
| 1353369600000 | 352.15 |
| 1353456000000 | 352.05 |
| 1353542400000 | 352.46 |
| 1353628800000 | 354.07 |
| 1353888000000 | 354.0899 |
| 1353974400000 | 354.72 |
| 1354060800000 | 356 |
| 1354147200000 | 357.39 |
| 1354233600000 | 357.04 |
| 1354492800000 | 354.49 |
| 1354579200000 | 354.94 |
| 1354665600000 | 357.6 |
| 1354752000000 | 360.82 |
| 1354838400000 | 363.27 |
| 1355097600000 | 364.08 |
| 1355184000000 | 363.31 |
| 1355270400000 | 362.5899 |
| 1355356800000 | 360.8 |
| 1355443200000 | 360.62 |
| 1355702400000 | 360.95 |
| 1355788800000 | 362.86 |
| 1355875200000 | 362.71 |
| 1355961600000 | 364.15 |
| 1356048000000 | 363.18 |
| 1356307200000 | 361.55 |
| 1356566400000 | 361.24 |
| 1356652800000 | 359.04 |
| 1356912000000 | 362.87 |
| 1357084800000 | 368.62 |
| 1357171200000 | 372.54 |
| 1357257600000 | 376.4 |
| 1357516800000 | 373.51 |
| 1357603200000 | 371.99 |
| 1357689600000 | 375.13 |
| 1357776000000 | 372.77 |
| 1357862400000 | 369.26 |
| 1358121600000 | 368.49 |
| 1358208000000 | 369.91 |
| 1358294400000 | 369.31 |
| 1358380800000 | 369.8 |
| 1358467200000 | 374.2 |
| 1358726400000 | 373.61 |
| 1358812800000 | 376.13 |
| 1358899200000 | 375.36 |
| 1358985600000 | 374.11 |
| 1359072000000 | 374.31 |
| 1359331200000 | 373.96 |
| 1359417600000 | 374.62 |
| 1359504000000 | 371.41 |
| 1359590400000 | 369.71 |
| 1359676800000 | 369.29 |
| 1359936000000 | 369.1 |
| 1360022400000 | 370.4 |
| 1360108800000 | 372.26 |
| 1360195200000 | 375.31 |
| 1360281600000 | 376.7799 |
| 1360540800000 | 375.7 |
| 1360627200000 | 375.79 |
| 1360713600000 | 378.13 |
| 1360800000000 | 381.22 |
| 1360886400000 | 380.2799 |
| 1361145600000 | 380.71 |
| 1361232000000 | 383.86 |
| 1361318400000 | 381.66 |
| 1361404800000 | 381.26 |
| 1361491200000 | 385.71 |
| 1361750400000 | 381.01 |
| 1361836800000 | 384.17 |
| 1361923200000 | 387.69 |
| 1362009600000 | 390.5 |
| 1362096000000 | 391.66 |
| 1362355200000 | 390.5 |
| 1362441600000 | 394.7 |
| 1362528000000 | 396.29 |
| 1362614400000 | 394.33 |
| 1362700800000 | 399 |
| 1362960000000 | 399.85 |
| 1363046400000 | 398.86 |
| 1363132800000 | 400.64 |
| 1363219200000 | 402.19 |
| 1363305600000 | 401.6 |
| 1363564800000 | 401.5299 |
| 1363651200000 | 403.69 |
| 1363737600000 | 402.5299 |
| 1363824000000 | 400.83 |
| 1363910400000 | 399.37 |
| 1364169600000 | 401.19 |
| 1364256000000 | 402.69 |
| 1364342400000 | 404.27 |
| 1364428800000 | 404.17 |
| 1364860800000 | 400.77 |
| 1364947200000 | 398.9 |
| 1365033600000 | 396.31 |
| 1365120000000 | 390.42 |
| 1365379200000 | 392.2799 |
| 1365465600000 | 392.88 |
| 1365552000000 | 398.44 |
| 1365638400000 | 401.16 |
| 1365724800000 | 399.8 |
| 1365984000000 | 391.73 |
| 1366070400000 | 391.9 |
| 1366156800000 | 390.07 |
| 1366243200000 | 386.19 |
| 1366329600000 | 386.64 |
| 1366588800000 | 388.5299 |
| 1366675200000 | 393.3 |
| 1366761600000 | 398.35 |
| 1366848000000 | 400.87 |
| 1366934400000 | 400.2799 |
| 1367193600000 | 399.63 |
| 1367280000000 | 398.76 |
| 1367366400000 | 395.37 |
| 1367452800000 | 398.94 |
| 1367539200000 | 401.72 |
| 1367798400000 | 403.96 |
| 1367884800000 | 407.27 |
| 1367971200000 | 409.3399 |
| 1368057600000 | 410.99 |
| 1368144000000 | 415.01 |
| 1368403200000 | 415.7 |
| 1368489600000 | 418.99 |
| 1368576000000 | 425.01 |
| 1368662400000 | 423.2 |
| 1368748800000 | 428.04 |
| 1369008000000 | 430.3 |
| 1369094400000 | 431.63 |
| 1369180800000 | 430.17 |
| 1369267200000 | 422.68 |
| 1369353600000 | 421.51 |
| 1369612800000 | 418.71 |
| 1369699200000 | 423.97 |
| 1369785600000 | 419.56 |
| 1369872000000 | 417.19 |
| 1369958400000 | 415.65 |
| 1370217600000 | 414.05 |
| 1370304000000 | 411.8399 |
| 1370390400000 | 405 |
| 1370476800000 | 402.12 |
| 1370563200000 | 405.52 |
| 1370822400000 | 407.5899 |
| 1370908800000 | 403.1 |
| 1370995200000 | 401.17 |
| 1371081600000 | 401.99 |
| 1371168000000 | 401.26 |
| 1371427200000 | 404.77 |
| 1371513600000 | 405.96 |
| 1371600000000 | 404.55 |
| 1371686400000 | 397.7 |
| 1371772800000 | 398.3 |
| 1372032000000 | 392.32 |
| 1372118400000 | 395.96 |
| 1372204800000 | 400.66 |
| 1372291200000 | 404.2 |
| 1372377600000 | 402.8 |
| 1372636800000 | 406.32 |
| 1372723200000 | 405.16 |
| 1372809600000 | 406.7 |
| 1372896000000 | 409.8399 |
| 1372982400000 | 414.49 |
| 1373241600000 | 415.21 |
| 1373328000000 | 422.5 |
| 1373414400000 | 421.49 |
| 1373500800000 | 422.3 |
| 1373587200000 | 420.87 |
| 1373846400000 | 421.61 |
| 1373932800000 | 418.98 |
| 1374019200000 | 421.17 |
| 1374105600000 | 423.93 |
| 1374192000000 | 424.26 |
| 1374451200000 | 423.71 |
| 1374537600000 | 422.71 |
| 1374624000000 | 421.6 |
| 1374710400000 | 420.64 |
| 1374796800000 | 418.16 |
| 1375056000000 | 415.58 |
| 1375142400000 | 417.5899 |
| 1375228800000 | 416.41 |
| 1375315200000 | 423.66 |
| 1375401600000 | 425.09 |
| 1375660800000 | 425.36 |
| 1375747200000 | 423.41 |
| 1375833600000 | 420.75 |
| 1375920000000 | 420.1 |
| 1376006400000 | 421.32 |
| 1376265600000 | 422.65 |
| 1376352000000 | 425.38 |
| 1376438400000 | 424.63 |
| 1376524800000 | 419.92 |
| 1376611200000 | 418.32 |
| 1376870400000 | 416.86 |
| 1376956800000 | 412.97 |
| 1377043200000 | 412.25 |
| 1377129600000 | 415.96 |
| 1377216000000 | 416.98 |
| 1377475200000 | 416.75 |
| 1377561600000 | 410.17 |
| 1377648000000 | 409.11 |
| 1377734400000 | 413.26 |
| 1377820800000 | 412.11 |
| 1378080000000 | 414.23 |
| 1378166400000 | 417.76 |
| 1378252800000 | 420.1 |
| 1378339200000 | 424.07 |
| 1378425600000 | 424.26 |
| 1378684800000 | 425.68 |
| 1378771200000 | 430.87 |
| 1378857600000 | 431.8 |
| 1378944000000 | 430.78 |
| 1379030400000 | 432.55 |
| 1379289600000 | 434.68 |
| 1379376000000 | 435.25 |
| 1379462400000 | 439.79 |
| 1379548800000 | 437.68 |
| 1379635200000 | 435.34 |
| 1379894400000 | 435.01 |
| 1379980800000 | 435.72 |
| 1380067200000 | 434.18 |
| 1380153600000 | 436.53 |
| 1380240000000 | 433.55 |
| 1380499200000 | 429.65 |
| 1380585600000 | 433.1 |
| 1380672000000 | 428.87 |
| 1380758400000 | 424.15 |
| 1380844800000 | 425.49 |
| 1381104000000 | 423.5 |
| 1381190400000 | 420.05 |
| 1381276800000 | 421.32 |
| 1381363200000 | 429 |
| 1381449600000 | 431.3 |
| 1381708800000 | 431.48 |
| 1381795200000 | 431.27 |
| 1381881600000 | 432.91 |
| 1381968000000 | 431.33 |
| 1382054400000 | 434.79 |
| 1382313600000 | 437.31 |
| 1382400000000 | 436.87 |
| 1382486400000 | 435.93 |
| 1382572800000 | 438.37 |
| 1382659200000 | 437.76 |
| 1382918400000 | 438.15 |
| 1383004800000 | 438.39 |
| 1383091200000 | 438.17 |
| 1383177600000 | 442.5 |
| 1383264000000 | 444.44 |
| 1383523200000 | 445.28 |
| 1383609600000 | 445.66 |
| 1383696000000 | 446.8 |
| 1383782400000 | 447.6 |
| 1383868800000 | 450.76 |
| 1384128000000 | 449.79 |
| 1384214400000 | 448.86 |
| 1384300800000 | 450.4 |
| 1384387200000 | 452.01 |
| 1384473600000 | 453.54 |
| 1384732800000 | 453.49 |
| 1384819200000 | 450.75 |
| 1384905600000 | 451.17 |
| 1384992000000 | 452.51 |
| 1385078400000 | 453.34 |
| 1385337600000 | 454.1 |
| 1385424000000 | 452.82 |
| 1385510400000 | 453.77 |
| 1385596800000 | 454.72 |
| 1385683200000 | 453.05 |
| 1385942400000 | 452.65 |
| 1386028800000 | 448.52 |
| 1386115200000 | 445.79 |
| 1386201600000 | 441.85 |
| 1386288000000 | 445.82 |
| 1386547200000 | 446.76 |
| 1386633600000 | 444.82 |
| 1386720000000 | 440.44 |
| 1386806400000 | 439.04 |
| 1386892800000 | 440.26 |
| 1387152000000 | 443.1 |
| 1387238400000 | 443.39 |
| 1387324800000 | 448.6 |
| 1387411200000 | 453.83 |
| 1387497600000 | 456.29 |
| 1387756800000 | 457.42 |
| 1387843200000 | 459.7 |
| 1388102400000 | 460.84 |
| 1388361600000 | 460.44 |
| 1388448000000 | 462.91 |
| 1388620800000 | 462.21 |
| 1388707200000 | 464.66 |
| 1388966400000 | 461.31 |
| 1389052800000 | 463.25 |
| 1389139200000 | 464.56 |
| 1389225600000 | 464.76 |
| 1389312000000 | 464.19 |
| 1389571200000 | 462.92 |
| 1389657600000 | 462.5 |
| 1389744000000 | 469.47 |
| 1389830400000 | 468.63 |
| 1389916800000 | 469.94 |
| 1390176000000 | 469.76 |
| 1390262400000 | 470.04 |
| 1390348800000 | 470.18 |
| 1390435200000 | 462.81 |
| 1390521600000 | 451.4 |
| 1390780800000 | 449.21 |
| 1390867200000 | 452.55 |
| 1390953600000 | 452.33 |
| 1391040000000 | 453.44 |
| 1391126400000 | 453.73 |
| 1391385600000 | 444.43 |
| 1391472000000 | 441.3 |
| 1391558400000 | 442.06 |
| 1391644800000 | 445.17 |
| 1391731200000 | 450.68 |
| 1391990400000 | 449.76 |
| 1392076800000 | 453.46 |
| 1392163200000 | 458.54 |
| 1392249600000 | 454.91 |
| 1392336000000 | 456.24 |
| 1392595200000 | 456.99 |
| 1392681600000 | 456.53 |
| 1392768000000 | 455.31 |
| 1392854400000 | 455.17 |
| 1392940800000 | 456.1 |
| 1393200000000 | 459.7 |
| 1393286400000 | 459.58 |
| 1393372800000 | 460.53 |
| 1393459200000 | 461.79 |
| 1393545600000 | 459.98 |
| 1393804800000 | 455.68 |
| 1393891200000 | 463.27 |
| 1393977600000 | 463.91 |
| 1394064000000 | 463.73 |
| 1394150400000 | 462.29 |
| 1394409600000 | 459.05 |
| 1394496000000 | 457.93 |
| 1394582400000 | 453.53 |
| 1394668800000 | 448.04 |
| 1394755200000 | 444.61 |
| 1395014400000 | 449.2 |
| 1395100800000 | 452.51 |
| 1395187200000 | 450.01 |
| 1395273600000 | 452.2 |
| 1395360000000 | 452.54 |
| 1395619200000 | 450.71 |
| 1395705600000 | 454.56 |
| 1395792000000 | 454.44 |
| 1395878400000 | 455.72 |
| 1395964800000 | 457.95 |
| 1396224000000 | 460.72 |
| 1396310400000 | 463.28 |
| 1396396800000 | 466.29 |
| 1396483200000 | 468.04 |
| 1396569600000 | 466.43 |
| 1396828800000 | 459.06 |
| 1396915200000 | 456.74 |
| 1397001600000 | 458.6 |
| 1397088000000 | 452.54 |
| 1397174400000 | 446.83 |
| 1397433600000 | 449.11 |
| 1397520000000 | 449.69 |
| 1397606400000 | 457.1 |
| 1397692800000 | 459.21 |
| 1398124800000 | 461.92 |
| 1398211200000 | 461.3 |
| 1398297600000 | 461.13 |
| 1398384000000 | 457.86 |
| 1398643200000 | 456.18 |
| 1398729600000 | 457.5 |
| 1398816000000 | 458.89 |
| 1398902400000 | 459.54 |
| 1398988800000 | 459.12 |
| 1399248000000 | 458.98 |
| 1399334400000 | 455.98 |
| 1399420800000 | 455.66 |
| 1399507200000 | 459.24 |
| 1399593600000 | 462.28 |
| 1399852800000 | 466.9 |
| 1399939200000 | 470.8 |
| 1400025600000 | 469.19 |
| 1400112000000 | 464.55 |
| 1400198400000 | 463.99 |
| 1400457600000 | 464.16 |
| 1400544000000 | 461.14 |
| 1400630400000 | 463.95 |
| 1400716800000 | 466.39 |
| 1400803200000 | 469.8 |
| 1401062400000 | 470.97 |
| 1401148800000 | 473.56 |
| 1401235200000 | 474.69 |
| 1401321600000 | 475.78 |
| 1401408000000 | 474.85 |
| 1401667200000 | 478.27 |
| 1401753600000 | 477.4 |
| 1401840000000 | 477.64 |
| 1401926400000 | 481.3 |
| 1402012800000 | 484.27 |
| 1402272000000 | 487.44 |
| 1402358400000 | 487.89 |
| 1402444800000 | 485.94 |
| 1402531200000 | 482.5 |
| 1402617600000 | 483.57 |
| 1402876800000 | 480.91 |
| 1402963200000 | 481.97 |
| 1403049600000 | 482.98 |
| 1403136000000 | 484.57 |
| 1403222400000 | 486.61 |
| 1403481600000 | 483.93 |
| 1403568000000 | 480.56 |
| 1403654400000 | 478.69 |
| 1403740800000 | 479.94 |
| 1403827200000 | 479.04 |
| 1404086400000 | 477.49 |
| 1404172800000 | 480.55 |
| 1404259200000 | 481.21 |
| 1404345600000 | 485.47 |
| 1404432000000 | 486.79 |
| 1404691200000 | 483.54 |
| 1404777600000 | 479.44 |
| 1404864000000 | 478.59 |
| 1404950400000 | 476.07 |
| 1405036800000 | 477.38 |
| 1405296000000 | 479.72 |
| 1405382400000 | 480.5 |
| 1405468800000 | 484.65 |
| 1405555200000 | 480.72 |
| 1405641600000 | 482.15 |
| 1405900800000 | 480.61 |
| 1405987200000 | 485.76 |
| 1406073600000 | 485.16 |
| 1406160000000 | 484.77 |
| 1406246400000 | 484.86 |
| 1406505600000 | 483.34 |
| 1406592000000 | 481.55 |
| 1406678400000 | 481.76 |
| 1406764800000 | 474.89 |
| 1406851200000 | 471.36 |
| 1407110400000 | 471.66 |
| 1407196800000 | 470.9 |
| 1407283200000 | 469.23 |
| 1407369600000 | 468.99 |
| 1407456000000 | 468.03 |
| 1407715200000 | 473.42 |
| 1407801600000 | 473.77 |
| 1407888000000 | 475.81 |
| 1407974400000 | 478.02 |
| 1408060800000 | 477.08 |
| 1408320000000 | 482.83 |
| 1408406400000 | 486.23 |
| 1408492800000 | 488.66 |
| 1408579200000 | 490.01 |
| 1408665600000 | 489.37 |
| 1408924800000 | 493.4 |
| 1409011200000 | 493.07 |
| 1409097600000 | 493.29 |
| 1409184000000 | 492.24 |
| 1409270400000 | 492.23 |
| 1409529600000 | 493.72 |
| 1409616000000 | 495.43 |
| 1409702400000 | 496.94 |
| 1409788800000 | 502.77 |
| 1409875200000 | 503.42 |
| 1410134400000 | 502.92 |
| 1410220800000 | 501.86 |
| 1410307200000 | 501.52 |
| 1410393600000 | 500.85 |
| 1410480000000 | 499.55 |
| 1410739200000 | 498.87 |
| 1410825600000 | 499.43 |
| 1410912000000 | 500 |
| 1410998400000 | 503.42 |
| 1411084800000 | 506.65 |
| 1411344000000 | 503.29 |
| 1411430400000 | 497.9 |
| 1411516800000 | 501.56 |
| 1411603200000 | 499.51 |
| 1411689600000 | 503.25 |
| 1411948800000 | 502.77 |
| 1412035200000 | 503.41 |
| 1412121600000 | 497.06 |
| 1412208000000 | 490.73 |
| 1412294400000 | 499.15 |
| 1412553600000 | 498.4 |
| 1412640000000 | 487.92 |
| 1412726400000 | 487.94 |
| 1412812800000 | 479.99 |
| 1412899200000 | 473.8 |
| 1413158400000 | 469.12 |
| 1413244800000 | 471.21 |
| 1413331200000 | 466.24 |
| 1413417600000 | 466.35 |
| 1413504000000 | 472.55 |
| 1413763200000 | 474.7 |
| 1413849600000 | 483.02 |
| 1413936000000 | 483.97 |
| 1414022400000 | 490.46 |
| 1414108800000 | 492.63 |
| 1414368000000 | 491.14 |
| 1414454400000 | 495.56 |
| 1414540800000 | 496.56 |
| 1414627200000 | 502.63 |
| 1414713600000 | 512.73 |
| 1414972800000 | 510.95 |
| 1415059200000 | 510.34 |
| 1415145600000 | 515.15 |
| 1415232000000 | 519.71 |
| 1415318400000 | 520.66 |
| 1415577600000 | 522.17 |
| 1415664000000 | 522.83 |
| 1415750400000 | 520.45 |
| 1415836800000 | 520.2 |
| 1415923200000 | 520.12 |
| 1416182400000 | 518.16 |
| 1416268800000 | 520.11 |
| 1416355200000 | 518.0599 |
| 1416441600000 | 518.23 |
| 1416528000000 | 528.4 |
| 1416787200000 | 528.63 |
| 1416873600000 | 529.54 |
| 1416960000000 | 528.27 |
| 1417046400000 | 529.28 |
| 1417132800000 | 526.19 |
| 1417392000000 | 521.83 |
| 1417478400000 | 526.89 |
| 1417564800000 | 533.75 |
| 1417651200000 | 528.12 |
| 1417737600000 | 534.12 |
| 1417996800000 | 530.5 |
| 1418083200000 | 524.04 |
| 1418169600000 | 515.59 |
| 1418256000000 | 516.19 |
| 1418342400000 | 506.55 |
| 1418601600000 | 503.76 |
| 1418688000000 | 503.27 |
| 1418774400000 | 509.87 |
| 1418860800000 | 525.17 |
| 1418947200000 | 529.38 |
| 1419206400000 | 533.35 |
| 1419292800000 | 538.07 |
| 1419379200000 | 538.36 |
| 1419811200000 | 539.07 |
| 1419897600000 | 536.15 |
| 1419984000000 | 535.41 |
| 1420156800000 | 536.58 |
| 1420416000000 | 530.59 |
| 1420502400000 | 524.75 |
| 1420588800000 | 530.49 |
| 1420675200000 | 541.17 |
| 1420761600000 | 536.98 |
| 1421020800000 | 536.9 |
| 1421107200000 | 538.48 |
| 1421193600000 | 533.97 |
| 1421280000000 | 544.13 |
| 1421366400000 | 549.0599 |
| 1421625600000 | 546.03 |
| 1421712000000 | 551.51 |
| 1421798400000 | 553.95 |
| 1421884800000 | 567.41 |
| 1421971200000 | 574.9299 |
| 1422230400000 | 576.09 |
| 1422316800000 | 566.02 |
| 1422403200000 | 565.46 |
| 1422489600000 | 566.16 |
| 1422576000000 | 563.75 |
| 1422835200000 | 566.45 |
| 1422921600000 | 568.33 |
| 1423008000000 | 569.25 |
| 1423094400000 | 572.86 |
| 1423180800000 | 575.04 |
| 1423440000000 | 574.13 |
| 1423526400000 | 577.24 |
| 1423612800000 | 576.61 |
| 1423699200000 | 580.46 |
| 1423785600000 | 582.2 |
| 1424044800000 | 582.77 |
| 1424131200000 | 583.1 |
| 1424217600000 | 590.17 |
| 1424304000000 | 590.35 |
| 1424390400000 | 595.26 |
| 1424649600000 | 595.48 |
| 1424736000000 | 596.91 |
| 1424822400000 | 597.22 |
| 1424908800000 | 603.02 |
| 1424995200000 | 602.91 |
| 1425254400000 | 605.71 |
| 1425340800000 | 602.85 |
| 1425427200000 | 605.26 |
| 1425513600000 | 609.65 |
| 1425600000000 | 612.57 |
| 1425859200000 | 614.5 |
| 1425945600000 | 613.05 |
| 1426032000000 | 621.51 |
| 1426118400000 | 624.96 |
| 1426204800000 | 628.71 |
| 1426464000000 | 632.91 |
| 1426550400000 | 630.09 |
| 1426636800000 | 634.36 |
| 1426723200000 | 632.46 |
| 1426809600000 | 628.39 |
| 1427068800000 | 620.74 |
| 1427155200000 | 620.62 |
| 1427241600000 | 610.72 |
| 1427328000000 | 610.88 |
| 1427414400000 | 612.08 |
| 1427673600000 | 619.58 |
| 1427760000000 | 619.72 |
| 1427846400000 | 616.25 |
| 1427932800000 | 613.3099 |
| 1428364800000 | 620.23 |
| 1428451200000 | 624.42 |
| 1428537600000 | 632.9 |
| 1428624000000 | 641.84 |
| 1428883200000 | 640.77 |
| 1428969600000 | 635.5599 |
| 1429056000000 | 640.69 |
| 1429142400000 | 634.82 |
| 1429228800000 | 623.29 |
| 1429488000000 | 628.33 |
| 1429574400000 | 630.62 |
| 1429660800000 | 634.09 |
| 1429747200000 | 629.82 |
| 1429833600000 | 625.85 |
| 1430092800000 | 626.92 |
| 1430179200000 | 622.41 |
| 1430265600000 | 610.59 |
| 1430352000000 | 602.26 |
| 1430438400000 | 603.5599 |
| 1430697600000 | 607.71 |
| 1430784000000 | 600.91 |
| 1430870400000 | 593.21 |
| 1430956800000 | 596.65 |
| 1431043200000 | 606.33 |
| 1431302400000 | 609.75 |
| 1431388800000 | 604.22 |
| 1431475200000 | 602.13 |
| 1431561600000 | 605.23 |
| 1431648000000 | 603.01 |
| 1431907200000 | 607.45 |
| 1431993600000 | 618.27 |
| 1432080000000 | 619.66 |
| 1432166400000 | 621.95 |
| 1432252800000 | 624.94 |
| 1432512000000 | 625.62 |
| 1432598400000 | 625.58 |
| 1432684800000 | 630.7 |
| 1432771200000 | 626.72 |
| 1432857600000 | 618.49 |
| 1433116800000 | 622.38 |
| 1433203200000 | 612.23 |
| 1433289600000 | 608.05 |
| 1433376000000 | 602.12 |
| 1433462400000 | 606.79 |
| 1433721600000 | 599.38 |
| 1433808000000 | 596.26 |
| 1433894400000 | 601.04 |
| 1433980800000 | 605.86 |
| 1434067200000 | 602.24 |
| 1434326400000 | 597.49 |
| 1434412800000 | 598.85 |
| 1434499200000 | 597.34 |
| 1434585600000 | 593.83 |
| 1434672000000 | 597.72 |
| 1434931200000 | 598.77 |
| 1435017600000 | 609.36 |
| 1435104000000 | 605.36 |
| 1435190400000 | 601.91 |
| 1435276800000 | 602.83 |
| 1435536000000 | 591.08 |
| 1435622400000 | 590.57 |
| 1435708800000 | 596.36 |
| 1435795200000 | 595.33 |
| 1435881600000 | 595.33 |
| 1436140800000 | 590.38 |
| 1436227200000 | 596.35 |
| 1436313600000 | 581.86 |
| 1436400000000 | 586.2 |
| 1436486400000 | 585.14 |
| 1436745600000 | 598.29 |
| 1436832000000 | 602.58 |
| 1436918400000 | 603.07 |
| 1437004800000 | 610.79 |
| 1437091200000 | 612.9299 |
| 1437350400000 | 613.71 |
| 1437436800000 | 605.82 |
| 1437523200000 | 602.64 |
| 1437609600000 | 594.23 |
| 1437696000000 | 589.08 |
| 1437955200000 | 577.79 |
| 1438041600000 | 585.74 |
| 1438128000000 | 590.16 |
| 1438214400000 | 597.03 |
| 1438300800000 | 594.12 |
| 1438560000000 | 596.5599 |
| 1438646400000 | 595.11 |
| 1438732800000 | 601.86 |
| 1438819200000 | 598.16 |
| 1438905600000 | 595.91 |
| 1439164800000 | 600.74 |
| 1439251200000 | 590.65 |
| 1439337600000 | 580.07 |
| 1439424000000 | 583.83 |
| 1439510400000 | 586.16 |
| 1439769600000 | 589.25 |
| 1439856000000 | 590.23 |
| 1439942400000 | 581.54 |
| 1440028800000 | 564.94 |
| 1440115200000 | 546.33 |
| 1440374400000 | 518.42 |
| 1440460800000 | 520.03 |
| 1440547200000 | 530.71 |
| 1440633600000 | 548.7 |
| 1440720000000 | 553.41 |
| 1440979200000 | 549.05 |
| 1441065600000 | 533.36 |
| 1441152000000 | 539.19 |
| 1441238400000 | 548.16 |
| 1441324800000 | 538.29 |
| 1441584000000 | 537 |
| 1441670400000 | 544.7 |
| 1441756800000 | 548.13 |
| 1441843200000 | 543.8099 |
| 1441929600000 | 541.19 |
| 1442188800000 | 537.9 |
| 1442275200000 | 543.98 |
| 1442361600000 | 548.96 |
| 1442448000000 | 546.96 |
| 1442534400000 | 534.63 |
| 1442793600000 | 543.22 |
| 1442880000000 | 538.0599 |
| 1442966400000 | 535.12 |
| 1443052800000 | 522.59 |
| 1443139200000 | 529.88 |
| 1443398400000 | 520.22 |
| 1443484800000 | 516.6799 |
| 1443571200000 | 528.64 |
| 1443657600000 | 529.65 |
| 1443744000000 | 531.71 |
| 1444003200000 | 547.4299 |
| 1444089600000 | 547.69 |
| 1444176000000 | 555.45 |
| 1444262400000 | 558.27 |
| 1444348800000 | 559.8099 |
| 1444608000000 | 558.05 |
| 1444694400000 | 552.02 |
| 1444780800000 | 543.69 |
| 1444867200000 | 551.34 |
| 1444953600000 | 551.1 |
| 1445212800000 | 552.0599 |
| 1445299200000 | 552.77 |
| 1445385600000 | 555.61 |
| 1445472000000 | 573.2 |
| 1445558400000 | 585.26 |
| 1445817600000 | 585 |
| 1445904000000 | 578.33 |
| 1445990400000 | 581.6799 |
| 1446076800000 | 586 |
| 1446163200000 | 583.5599 |
| 1446422400000 | 586.98 |
| 1446508800000 | 590.22 |
| 1446595200000 | 596.22 |
| 1446681600000 | 595.39 |
| 1446768000000 | 601.98 |
| 1447027200000 | 599.7 |
| 1447113600000 | 601.61 |
| 1447200000000 | 601.85 |
| 1447286400000 | 593.86 |
| 1447372800000 | 590.95 |
| 1447632000000 | 595.58 |
| 1447718400000 | 603.4299 |
| 1447804800000 | 607.84 |
| 1447891200000 | 607.69 |
| 1447977600000 | 613.8099 |
| 1448236800000 | 614.26 |
| 1448323200000 | 611.36 |
| 1448409600000 | 613.7 |
| 1448496000000 | 615 |
| 1448582400000 | 615.95 |
| 1448841600000 | 616.44 |
| 1448928000000 | 616.99 |
| 1449014400000 | 612.92 |
| 1449100800000 | 592.48 |
| 1449187200000 | 593.3 |
| 1449446400000 | 594.03 |
| 1449532800000 | 585.32 |
| 1449619200000 | 579.78 |
| 1449705600000 | 581.15 |
| 1449792000000 | 571.6799 |
| 1450051200000 | 567.04 |
| 1450137600000 | 571.7 |
| 1450224000000 | 578.86 |
| 1450310400000 | 579.7 |
| 1450396800000 | 571.77 |
| 1450656000000 | 569.9 |
| 1450742400000 | 571.62 |
| 1450828800000 | 582.14 |
| 1450915200000 | 579.19 |
| 1451260800000 | 577.96 |
| 1451347200000 | 586.46 |
| 1451433600000 | 583.54 |
| 1451520000000 | 582.62 |
| 1451865600000 | 574.73 |
| 1451952000000 | 578.67 |
| 1452038400000 | 569.17 |
| 1452124800000 | 551.02 |
| 1452211200000 | 543.73 |
| 1452470400000 | 545.69 |
| 1452556800000 | 546.1799 |
| 1452643200000 | 541.62 |
| 1452729600000 | 541.59 |
| 1452816000000 | 528.13 |
| 1453075200000 | 529.2 |
| 1453161600000 | 531.29 |
| 1453248000000 | 520.69 |
| 1453334400000 | 524.71 |
| 1453420800000 | 536.29 |
| 1453680000000 | 531.84 |
| 1453766400000 | 535.74 |
| 1453852800000 | 533.7 |
| 1453939200000 | 530.52 |
| 1454025600000 | 546.55 |
| 1454284800000 | 545.47 |
| 1454371200000 | 536 |
| 1454457600000 | 529.7 |
| 1454544000000 | 531.99 |
| 1454630400000 | 527.12 |
| 1454889600000 | 520.52 |
| 1454976000000 | 509.34 |
| 1455062400000 | 512.74 |
| 1455148800000 | 499.59 |
| 1455235200000 | 506.59 |
| 1455494400000 | 519.62 |
| 1455580800000 | 527.42 |
| 1455667200000 | 535.85 |
| 1455753600000 | 541.12 |
| 1455840000000 | 538.26 |
| 1456099200000 | 548.85 |
| 1456185600000 | 544.99 |
| 1456272000000 | 541.94 |
| 1456358400000 | 547.04 |
| 1456444800000 | 553.41 |
| 1456704000000 | 554.65 |
| 1456790400000 | 562.52 |
| 1456876800000 | 568.75 |
| 1456963200000 | 569.75 |
| 1457049600000 | 571.0599 |
| 1457308800000 | 571.84 |
| 1457395200000 | 563.49 |
| 1457481600000 | 565.27 |
| 1457568000000 | 557.3099 |
| 1457654400000 | 565.25 |
| 1457913600000 | 569.59 |
| 1458000000000 | 567.3 |
| 1458086400000 | 569.57 |
| 1458172800000 | 569.73 |
| 1458259200000 | 572.96 |
| 1458518400000 | 574.17 |
| 1458604800000 | 576.5599 |
| 1458691200000 | 574.74 |
| 1458777600000 | 571.95 |
| 1459209600000 | 576.74 |
| 1459296000000 | 573.39 |
| 1459382400000 | 569.49 |
| 1459468800000 | 567.23 |
| 1459728000000 | 564.14 |
| 1459814400000 | 557.69 |
| 1459900800000 | 560.04 |
| 1459987200000 | 557.85 |
| 1460073600000 | 561.75 |
| 1460332800000 | 560.36 |
| 1460419200000 | 567.16 |
| 1460505600000 | 580.67 |
| 1460592000000 | 584.6 |
| 1460678400000 | 582.28 |
| 1460937600000 | 579.89 |
| 1461024000000 | 584.72 |
| 1461110400000 | 587.89 |
| 1461196800000 | 590.88 |
| 1461283200000 | 592.9 |
| 1461542400000 | 589.62 |
| 1461628800000 | 589.37 |
| 1461715200000 | 591.33 |
| 1461801600000 | 587.92 |
| 1461888000000 | 579.13 |
| 1462147200000 | 575.25 |
| 1462233600000 | 570.86 |
| 1462320000000 | 567.36 |
| 1462406400000 | 570.83 |
| 1462492800000 | 572.05 |
| 1462752000000 | 570.89 |
| 1462838400000 | 578.48 |
| 1462924800000 | 575.97 |
| 1463011200000 | 576.42 |
| 1463097600000 | 574.58 |
| 1463356800000 | 578.22 |
| 1463443200000 | 577.63 |
| 1463529600000 | 579.37 |
| 1463616000000 | 576.99 |
| 1463702400000 | 579.9299 |
| 1463961600000 | 580.3099 |
| 1464048000000 | 586.49 |
| 1464134400000 | 590.77 |
| 1464220800000 | 589.79 |
| 1464307200000 | 593.92 |
| 1464566400000 | 593.91 |
| 1464652800000 | 594.91 |
| 1464739200000 | 592.33 |
| 1464825600000 | 592.36 |
| 1464912000000 | 585.76 |
| 1465171200000 | 586.6 |
| 1465257600000 | 590.9299 |
| 1465344000000 | 591.96 |
| 1465430400000 | 592.05 |
| 1465516800000 | 585.72 |
| 1465776000000 | 577.9 |
| 1465862400000 | 580.13 |
| 1465948800000 | 580.99 |
| 1466035200000 | 582.53 |
| 1466121600000 | 581.36 |
| 1466380800000 | 588.87 |
| 1466467200000 | 592.66 |
| 1466553600000 | 590.8 |
| 1466640000000 | 595.55 |
| 1466726400000 | 576.6 |
| 1466985600000 | 567.69 |
| 1467072000000 | 572.08 |
| 1467158400000 | 581.75 |
| 1467244800000 | 590.46 |
| 1467331200000 | 591.98 |
| 1467590400000 | 591.44 |
| 1467676800000 | 586.79 |
| 1467763200000 | 586.11 |
| 1467849600000 | 587.71 |
| 1467936000000 | 597.1 |
| 1468195200000 | 603.66 |
| 1468281600000 | 607.11 |
| 1468368000000 | 609.44 |
| 1468454400000 | 612.41 |
| 1468540800000 | 613.73 |
| 1468800000000 | 613.4299 |
| 1468886400000 | 616.71 |
| 1468972800000 | 619.97 |
| 1469059200000 | 619.2 |
| 1469145600000 | 617.72 |
| 1469404800000 | 617.94 |
| 1469491200000 | 619.69 |
| 1469577600000 | 619.46 |
| 1469664000000 | 614.8 |
| 1469750400000 | 612.44 |
| 1470009600000 | 611.1799 |
| 1470096000000 | 604.55 |
| 1470182400000 | 605.32 |
| 1470268800000 | 610.74 |
| 1470355200000 | 617.13 |
| 1470614400000 | 620.02 |
| 1470700800000 | 622.22 |
| 1470787200000 | 621.22 |
| 1470873600000 | 623.79 |
| 1470960000000 | 624.42 |
| 1471219200000 | 624.84 |
| 1471305600000 | 617.84 |
| 1471392000000 | 618.79 |
| 1471478400000 | 617.58 |
| 1471564800000 | 618.52 |
| 1471824000000 | 618.61 |
| 1471910400000 | 619.79 |
| 1471996800000 | 622.32 |
| 1472083200000 | 619.38 |
| 1472169600000 | 618.75 |
| 1472428800000 | 625.8 |
| 1472515200000 | 625.27 |
| 1472601600000 | 624.82 |
| 1472688000000 | 623.73 |
| 1472774400000 | 627.5 |
| 1473033600000 | 630.2 |
| 1473120000000 | 626.28 |
| 1473206400000 | 626.82 |
| 1473292800000 | 623.74 |
| 1473379200000 | 613.58 |
| 1473638400000 | 614.44 |
| 1473724800000 | 607.33 |
| 1473811200000 | 605.53 |
| 1473897600000 | 609.3099 |
| 1473984000000 | 610.58 |
| 1474243200000 | 612.88 |
| 1474329600000 | 613.69 |
| 1474416000000 | 622.99 |
| 1474502400000 | 623.91 |
| 1474588800000 | 621.21 |
| 1474848000000 | 614.53 |
| 1474934400000 | 621.04 |
| 1475020800000 | 623.61 |
| 1475107200000 | 620.61 |
| 1475193600000 | 622.44 |
| 1475452800000 | 623.27 |
| 1475539200000 | 624.16 |
| 1475625600000 | 623.64 |
| 1475712000000 | 624.8099 |
| 1475798400000 | 620.54 |
| 1476057600000 | 621.69 |
| 1476144000000 | 621.79 |
| 1476230400000 | 622.42 |
| 1476316800000 | 620.01 |
| 1476403200000 | 623.26 |
| 1476662400000 | 623.41 |
| 1476748800000 | 627.41 |
| 1476835200000 | 630.22 |
| 1476921600000 | 629.54 |
| 1477008000000 | 631.86 |
| 1477267200000 | 632.41 |
| 1477353600000 | 631.99 |
| 1477440000000 | 630.58 |
| 1477526400000 | 624.98 |
| 1477612800000 | 626.98 |
| 1477872000000 | 626.15 |
| 1477958400000 | 619.15 |
| 1478044800000 | 612.77 |
| 1478131200000 | 612.2 |
| 1478217600000 | 609.1799 |
| 1478476800000 | 623.1799 |
| 1478563200000 | 624.63 |
| 1478649600000 | 633 |
| 1478736000000 | 649.29 |
| 1478822400000 | 649.39 |
| 1479081600000 | 656.37 |
| 1479168000000 | 656.72 |
| 1479254400000 | 657.66 |
| 1479340800000 | 659.58 |
| 1479427200000 | 663.32 |
| 1479686400000 | 664.85 |
| 1479772800000 | 668.59 |
| 1479859200000 | 673.22 |
| 1479945600000 | 673.1 |
| 1480032000000 | 673.6 |
| 1480291200000 | 672 |
| 1480377600000 | 670.46 |
| 1480464000000 | 669.4 |
| 1480550400000 | 672.2 |
| 1480636800000 | 667.94 |
| 1480896000000 | 665.62 |
| 1480982400000 | 667.25 |
| 1481068800000 | 674.09 |
| 1481155200000 | 682.6799 |
| 1481241600000 | 688.4 |
| 1481500800000 | 682.9 |
| 1481587200000 | 682.71 |
| 1481673600000 | 678.03 |
| 1481760000000 | 687.85 |
| 1481846400000 | 688.79 |
| 1482105600000 | 690.12 |
| 1482192000000 | 695.0599 |
| 1482278400000 | 690.05 |
| 1482364800000 | 688.44 |
| 1482451200000 | 688.7 |
| 1482796800000 | 688.49 |
| 1482883200000 | 689.32 |
| 1482969600000 | 683.49 |
| 1483056000000 | 678.88 |
| 1483315200000 | 679.74 |
| 1483401600000 | 690.66 |
| 1483488000000 | 691.13 |
| 1483574400000 | 685.9299 |
| 1483660800000 | 688.65 |
| 1483920000000 | 687.02 |
| 1484006400000 | 686.36 |
| 1484092800000 | 695.15 |
| 1484179200000 | 686.3 |
| 1484265600000 | 689.57 |
| 1484524800000 | 689.66 |
| 1484611200000 | 681.98 |
| 1484697600000 | 684.3 |
| 1484784000000 | 689.24 |
| 1484870400000 | 686.95 |
| 1485129600000 | 682.12 |
| 1485216000000 | 686.0599 |
| 1485302400000 | 693.6 |
| 1485388800000 | 697.53 |
| 1485475200000 | 694.88 |
| 1485734400000 | 691.88 |
| 1485820800000 | 682.1799 |
| 1485907200000 | 684.95 |
| 1485993600000 | 681.7 |
| 1486080000000 | 685.91 |
| 1486339200000 | 687.28 |
| 1486425600000 | 692.38 |
| 1486512000000 | 693.03 |
| 1486598400000 | 695.64 |
| 1486684800000 | 703.12 |
| 1486944000000 | 709.71 |
| 1487030400000 | 710.92 |
| 1487116800000 | 713.9299 |
| 1487203200000 | 709.32 |
| 1487289600000 | 711.02 |
| 1487548800000 | 711.88 |
| 1487635200000 | 720.17 |
| 1487721600000 | 719.16 |
| 1487808000000 | 715.87 |
| 1487894400000 | 717.03 |
| 1488153600000 | 714.88 |
| 1488240000000 | 713.83 |
| 1488326400000 | 726.07 |
| 1488412800000 | 724.63 |
| 1488499200000 | 721.1 |
| 1488758400000 | 718.22 |
| 1488844800000 | 718.25 |
| 1488931200000 | 717.33 |
| 1489017600000 | 713.84 |
| 1489104000000 | 713.55 |
| 1489363200000 | 714.55 |
| 1489449600000 | 712.37 |
| 1489536000000 | 717.74 |
| 1489622400000 | 714.54 |
| 1489708800000 | 717.0599 |
| 1489968000000 | 715.64 |
| 1490054400000 | 706.75 |
| 1490140800000 | 705.9299 |
| 1490227200000 | 707.78 |
| 1490313600000 | 706.19 |
| 1490572800000 | 698.59 |
| 1490659200000 | 707.02 |
| 1490745600000 | 713.4299 |
| 1490832000000 | 716.53 |
| 1490918400000 | 715.96 |
| 1491177600000 | 716.82 |
| 1491264000000 | 717.27 |
| 1491350400000 | 716.54 |
| 1491436800000 | 717 |
| 1491523200000 | 720.22 |
| 1491782400000 | 722.29 |
| 1491868800000 | 721.61 |
| 1491955200000 | 716.53 |
| 1492041600000 | 712.46 |
| 1492473600000 | 710.66 |
| 1492560000000 | 710.55 |
| 1492646400000 | 712.69 |
| 1492732800000 | 718.09 |
| 1492992000000 | 718.6 |
| 1493078400000 | 718.53 |
| 1493164800000 | 723.21 |
| 1493251200000 | 725.34 |
| 1493337600000 | 722.95 |
| 1493596800000 | 721.79 |
| 1493683200000 | 725.63 |
| 1493769600000 | 723.34 |
| 1493856000000 | 722.45 |
| 1493942400000 | 723.57 |
| 1494201600000 | 726.9 |
| 1494288000000 | 727.99 |
| 1494374400000 | 728.74 |
| 1494460800000 | 727.46 |
| 1494547200000 | 722.28 |
| 1494806400000 | 721.09 |
| 1494892800000 | 716.75 |
| 1494979200000 | 703.83 |
| 1495065600000 | 703.0599 |
| 1495152000000 | 705.19 |
| 1495411200000 | 706.25 |
| 1495497600000 | 708.5599 |
| 1495584000000 | 712.29 |
| 1495670400000 | 714.3 |
| 1495756800000 | 715.6799 |
| 1496016000000 | 715.8 |
| 1496102400000 | 716.97 |
| 1496188800000 | 714.98 |
| 1496275200000 | 720.67 |
| 1496361600000 | 724.61 |
| 1496620800000 | 723.47 |
| 1496707200000 | 718.73 |
| 1496793600000 | 719.03 |
| 1496880000000 | 721.22 |
| 1496966400000 | 724.63 |
| 1497225600000 | 722.77 |
| 1497312000000 | 725.51 |
| 1497398400000 | 722.39 |
| 1497484800000 | 727.63 |
| 1497571200000 | 729.19 |
| 1497830400000 | 735.25 |
| 1497916800000 | 732.27 |
| 1498003200000 | 729.15 |
| 1498089600000 | 727.49 |
| 1498176000000 | 727.17 |
| 1498435200000 | 727.1 |
| 1498521600000 | 717.9299 |
| 1498608000000 | 717.2 |
| 1498694400000 | 708.03 |
| 1498780800000 | 710.73 |
| 1499040000000 | 714.79 |
| 1499126400000 | 714.94 |
| 1499212800000 | 719.28 |
| 1499299200000 | 709.85 |
| 1499385600000 | 712.48 |
| 1499644800000 | 715.22 |
| 1499731200000 | 713.55 |
| 1499817600000 | 719.48 |
| 1499904000000 | 720.9299 |
| 1499990400000 | 722.59 |
| 1500249600000 | 720.28 |
| 1500336000000 | 714.46 |
| 1500422400000 | 718.9299 |
| 1500508800000 | 711.79 |
| 1500595200000 | 708.69 |
| 1500854400000 | 706.78 |
| 1500940800000 | 705.6 |
| 1501027200000 | 708.78 |
| 1501113600000 | 707.59 |
| 1501200000000 | 702.6799 |
| 1501459200000 | 700.25 |
| 1501545600000 | 701.82 |
| 1501632000000 | 701.21 |
| 1501718400000 | 701.01 |
| 1501804800000 | 707.6799 |
| 1502064000000 | 706.26 |
| 1502150400000 | 707.85 |
| 1502236800000 | 706.28 |
| 1502323200000 | 700 |
| 1502409600000 | 697.28 |
| 1502668800000 | 702.14 |
| 1502755200000 | 705.04 |
| 1502841600000 | 708.58 |
| 1502928000000 | 701.1 |
| 1503014400000 | 698.1799 |
| 1503273600000 | 694.92 |
| 1503360000000 | 703.91 |
| 1503446400000 | 698.74 |
| 1503532800000 | 697.14 |
| 1503619200000 | 695.36 |
| 1503878400000 | 691.24 |
| 1503964800000 | 688.83 |
| 1504051200000 | 696.39 |
| 1504137600000 | 702 |
| 1504224000000 | 704.4299 |
| 1504483200000 | 702.17 |
| 1504569600000 | 698.49 |
| 1504656000000 | 698.41 |
| 1504742400000 | 697.92 |
| 1504828800000 | 699.3099 |
| 1505088000000 | 707.67 |
| 1505174400000 | 711.77 |
| 1505260800000 | 712.91 |
| 1505347200000 | 716.85 |
| 1505433600000 | 714.24 |
| 1505692800000 | 718.47 |
| 1505779200000 | 719.84 |
| 1505865600000 | 721.86 |
| 1505952000000 | 724.98 |
| 1506038400000 | 723.86 |
| 1506297600000 | 728.41 |
| 1506384000000 | 731.67 |
| 1506470400000 | 734.66 |
| 1506556800000 | 733.78 |
| 1506643200000 | 733.35 |
| 1506902400000 | 740.9299 |
| 1506988800000 | 742.32 |
| 1507075200000 | 742.29 |
| 1507161600000 | 745.07 |
| 1507248000000 | 743.51 |
| 1507507200000 | 742.47 |
| 1507593600000 | 740.58 |
| 1507680000000 | 739.32 |
| 1507766400000 | 742.58 |
| 1507852800000 | 743.86 |
| 1508112000000 | 746.83 |
| 1508198400000 | 747.29 |
| 1508284800000 | 746.86 |
| 1508371200000 | 745.08 |
| 1508457600000 | 752.3099 |
| 1508716800000 | 753.92 |
| 1508803200000 | 754.54 |
| 1508889600000 | 749.39 |
| 1508976000000 | 758.34 |
| 1509062400000 | 768.24 |
| 1509321600000 | 764.34 |
| 1509408000000 | 762.96 |
| 1509494400000 | 765.27 |
| 1509580800000 | 764.07 |
| 1509667200000 | 767.2 |
| 1509926400000 | 769.64 |
| 1510012800000 | 772.78 |
| 1510099200000 | 772.65 |
| 1510185600000 | 763.14 |
| 1510272000000 | 760 |
| 1510531200000 | 754.74 |
| 1510617600000 | 748.58 |
| 1510704000000 | 739.8099 |
| 1510790400000 | 748.76 |
| 1510876800000 | 746.1 |
| 1511136000000 | 749.66 |
| 1511222400000 | 755.16 |
| 1511308800000 | 753.37 |
| 1511395200000 | 751.57 |
| 1511481600000 | 747.07 |
| 1511740800000 | 748.02 |
| 1511827200000 | 755.05 |
| 1511913600000 | 757.3099 |
| 1512000000000 | 758.7 |
| 1512086400000 | 755.24 |
| 1512345600000 | 758.5 |
| 1512432000000 | 755.98 |
| 1512518400000 | 756.64 |
| 1512604800000 | 760.78 |
| 1512691200000 | 766.2 |
| 1512950400000 | 763.88 |
| 1513036800000 | 768.24 |
| 1513123200000 | 767.4299 |
| 1513209600000 | 763.34 |
| 1513296000000 | 766.17 |
| 1513555200000 | 771.99 |
| 1513641600000 | 771.3 |
| 1513728000000 | 768.25 |
| 1513814400000 | 769.8 |
| 1513900800000 | 772.54 |
| 1514332800000 | 771.33 |
| 1514419200000 | 769.15 |
| 1514505600000 | 764.01 |
| 1514851200000 | 764.8 |
| 1514937600000 | 770.95 |
| 1515024000000 | 778.16 |
| 1515110400000 | 786.37 |
| 1515369600000 | 792.37 |
| 1515456000000 | 800.32 |
| 1515542400000 | 797.37 |
| 1515628800000 | 798.15 |
| 1515715200000 | 797.84 |
| 1515974400000 | 792.89 |
| 1516060800000 | 793.5 |
| 1516147200000 | 795.73 |
| 1516233600000 | 793.27 |
| 1516320000000 | 798.85 |
| 1516579200000 | 797.07 |
| 1516665600000 | 796.96 |
| 1516752000000 | 792.09 |
| 1516838400000 | 785.61 |
| 1516924800000 | 794.95 |
| 1517184000000 | 794.92 |
| 1517270400000 | 784.96 |
| 1517356800000 | 783.45 |
| 1517443200000 | 781.92 |
| 1517529600000 | 769.86 |
| 1517788800000 | 745.39 |
| 1517875200000 | 745.29 |
| 1517961600000 | 752.55 |
| 1518048000000 | 735.21 |
| 1518134400000 | 735.94 |
| 1518393600000 | 742.38 |
| 1518480000000 | 738.98 |
| 1518566400000 | 743.38 |
| 1518652800000 | 751.99 |
| 1518739200000 | 757.22 |
| 1518998400000 | 761.72 |
| 1519084800000 | 760.07 |
| 1519171200000 | 760.48 |
| 1519257600000 | 761.6 |
| 1519344000000 | 768.46 |
| 1519603200000 | 775.5 |
| 1519689600000 | 773.82 |
| 1519776000000 | 767.5599 |
| 1519862400000 | 754.4299 |
| 1519948800000 | 742.94 |
| 1520208000000 | 745.9299 |
| 1520294400000 | 747.17 |
| 1520380800000 | 746.6799 |
| 1520467200000 | 755.03 |
| 1520553600000 | 766.22 |
| 1520812800000 | 765.11 |
| 1520899200000 | 758.37 |
| 1520985600000 | 755.71 |
| 1521072000000 | 760.27 |
| 1521158400000 | 762.59 |
| 1521417600000 | 753.59 |
| 1521504000000 | 757.91 |
| 1521590400000 | 758.03 |
| 1521676800000 | 741.07 |
| 1521763200000 | 724.75 |
| 1522022400000 | 729.6 |
| 1522108800000 | 731.29 |
| 1522195200000 | 729.25 |
| 1522281600000 | 739.57 |
| 1522713600000 | 734.72 |
| 1522800000000 | 731.95 |
| 1522886400000 | 744.02 |
| 1522972800000 | 729.86 |
| 1523232000000 | 728.3 |
| 1523318400000 | 737.13 |
| 1523404800000 | 732.4299 |
| 1523491200000 | 739.7 |
| 1523577600000 | 739.82 |
| 1523836800000 | 742.41 |
| 1523923200000 | 749.3 |
| 1524009600000 | 754.37 |
| 1524096000000 | 754.75 |
| 1524182400000 | 755.67 |
| 1524441600000 | 757.57 |
| 1524528000000 | 747.08 |
| 1524614400000 | 745.14 |
| 1524700800000 | 750.58 |
| 1524787200000 | 749.94 |
| 1525046400000 | 745.96 |
| 1525132800000 | 749.1 |
| 1525219200000 | 748.4299 |
| 1525305600000 | 751.08 |
| 1525392000000 | 757.91 |
| 1525651200000 | 762.92 |
| 1525737600000 | 769.88 |
| 1525824000000 | 775.39 |
| 1525910400000 | 778.41 |
| 1525996800000 | 778.35 |
| 1526256000000 | 776.05 |
| 1526342400000 | 777.64 |
| 1526428800000 | 783.63 |
| 1526515200000 | 786.12 |
| 1526601600000 | 791.16 |
| 1526860800000 | 799.4299 |
| 1526947200000 | 794.46 |
| 1527033600000 | 795.77 |
| 1527120000000 | 795.9 |
| 1527206400000 | 798.17 |
| 1527465600000 | 799.3099 |
| 1527552000000 | 793.79 |
| 1527638400000 | 794.13 |
| 1527724800000 | 786.07 |
| 1527811200000 | 793.67 |
| 1528070400000 | 794.34 |
| 1528156800000 | 796.21 |
| 1528243200000 | 795.16 |
| 1528329600000 | 793.49 |
| 1528416000000 | 798.1799 |
| 1528675200000 | 796.87 |
| 1528761600000 | 799.19 |
| 1528848000000 | 798.41 |
| 1528934400000 | 805 |
| 1529020800000 | 804.67 |
| 1529280000000 | 799.6799 |
| 1529366400000 | 789.75 |
| 1529452800000 | 789.6 |
| 1529539200000 | 781.58 |
| 1529625600000 | 782.05 |
| 1529884800000 | 767.83 |
| 1529971200000 | 768.95 |
| 1530057600000 | 769.55 |
| 1530144000000 | 771.11 |
| 1530230400000 | 769.9 |
| 1530489600000 | 769.98 |
| 1530576000000 | 767.63 |
| 1530662400000 | 765.58 |
| 1530748800000 | 764.22 |
| 1530835200000 | 766.26 |
| 1531094400000 | 775.8099 |
| 1531180800000 | 782.4299 |
| 1531267200000 | 772.76 |
| 1531353600000 | 780.37 |
| 1531440000000 | 786.27 |
| 1531699200000 | 781.96 |
| 1531785600000 | 785.1799 |
| 1531872000000 | 792 |
| 1531958400000 | 793.95 |
| 1532044800000 | 788.17 |
| 1532304000000 | 785.9 |
| 1532390400000 | 790.91 |
| 1532476800000 | 799.9299 |
| 1532563200000 | 805.03 |
| 1532649600000 | 804.51 |
| 1532908800000 | 793.9299 |
| 1532995200000 | 799.49 |
| 1533081600000 | 797.3 |
| 1533168000000 | 798.5 |
| 1533254400000 | 800.78 |
| 1533513600000 | 802.1799 |
| 1533600000000 | 806.13 |
| 1533686400000 | 805.08 |
| 1533772800000 | 805.45 |
| 1533859200000 | 806.58 |
| 1534118400000 | 801.71 |
| 1534204800000 | 808.77 |
| 1534291200000 | 805.24 |
| 1534377600000 | 806.35 |
| 1534464000000 | 809.91 |
| 1534723200000 | 811.62 |
| 1534809600000 | 809.41 |
| 1534896000000 | 804.3 |
| 1534982400000 | 803.08 |
| 1535068800000 | 803.61 |
| 1535328000000 | 810.44 |
| 1535414400000 | 808.76 |
| 1535500800000 | 811.92 |
| 1535587200000 | 810.87 |
| 1535673600000 | 811.41 |
| 1535932800000 | 810.03 |
| 1536019200000 | 811.47 |
| 1536105600000 | 805.35 |
| 1536192000000 | 806.97 |
| 1536278400000 | 805.97 |
| 1536537600000 | 808.14 |
| 1536624000000 | 810.38 |
| 1536710400000 | 810.08 |
| 1536796800000 | 809.46 |
| 1536883200000 | 815.47 |
| 1537142400000 | 813.48 |
| 1537228800000 | 817.75 |
| 1537315200000 | 823.17 |
| 1537401600000 | 821.3099 |
| 1537488000000 | 823.92 |
| 1537747200000 | 816.13 |
| 1537833600000 | 816.15 |
| 1537920000000 | 818.6 |
| 1538006400000 | 820.3099 |
| 1538092800000 | 824.27 |
| 1538352000000 | 830.5 |
| 1538438400000 | 830.91 |
| 1538524800000 | 832.78 |
| 1538611200000 | 829.1 |
| 1538697600000 | 824.1 |
| 1538956800000 | 822.49 |
| 1539043200000 | 814.11 |
| 1539129600000 | 786.29 |
| 1539216000000 | 765.24 |
| 1539302400000 | 771.6799 |
| 1539561600000 | 767.11 |
| 1539648000000 | 781.36 |
| 1539734400000 | 782.2 |
| 1539820800000 | 771.63 |
| 1539907200000 | 767.4 |
| 1540166400000 | 766.59 |
| 1540252800000 | 754.14 |
| 1540339200000 | 741.5599 |
| 1540425600000 | 745.67 |
| 1540512000000 | 739.47 |
| 1540771200000 | 730.84 |
| 1540857600000 | 742.36 |
| 1540944000000 | 758.11 |
| 1541030400000 | 760.78 |
| 1541116800000 | 765.78 |
| 1541376000000 | 762.16 |
| 1541462400000 | 767.39 |
| 1541548800000 | 774.11 |
| 1541635200000 | 777.28 |
| 1541721600000 | 773.03 |
| 1541980800000 | 766.42 |
| 1542067200000 | 765.0599 |
| 1542153600000 | 759.22 |
| 1542240000000 | 765.28 |
| 1542326400000 | 760.6 |
| 1542585600000 | 747.2 |
| 1542672000000 | 736.8099 |
| 1542758400000 | 741.76 |
| 1542844800000 | 740.16 |
| 1542931200000 | 743.19 |
| 1543190400000 | 750.82 |
| 1543276800000 | 752.47 |
| 1543363200000 | 766.54 |
| 1543449600000 | 763.35 |
| 1543536000000 | 771.1799 |
| 1543795200000 | 780.91 |
| 1543881600000 | 756.05 |
| 1543968000000 | 752.53 |
| 1544054400000 | 739.97 |
| 1544140800000 | 728.6799 |
| 1544400000000 | 724.92 |
| 1544486400000 | 726.22 |
| 1544572800000 | 733.39 |
| 1544659200000 | 733.66 |
| 1544745600000 | 724.89 |
| 1545004800000 | 713.5 |
| 1545091200000 | 712.5 |
| 1545177600000 | 702.15 |
| 1545264000000 | 688.47 |
| 1545350400000 | 678.36 |
| 1545609600000 | 666.9299 |
| 1545868800000 | 691.03 |
| 1545955200000 | 691.2 |
| 1546214400000 | 697.4299 |
| 1546387200000 | 701.53 |
| 1546473600000 | 685.38 |
| 1546560000000 | 701.97 |
| 1546819200000 | 706.92 |
| 1546905600000 | 717.91 |
| 1546992000000 | 721.51 |
| 1547078400000 | 725.76 |
| 1547164800000 | 727.8099 |
| 1547424000000 | 727.17 |
| 1547510400000 | 732.22 |
| 1547596800000 | 735.22 |
| 1547683200000 | 742.17 |
| 1547769600000 | 755.29 |
| 1548028800000 | 757.21 |
| 1548115200000 | 747.49 |
| 1548201600000 | 745.78 |
| 1548288000000 | 751.36 |
| 1548374400000 | 759.42 |
| 1548633600000 | 751.83 |
| 1548720000000 | 756.13 |
| 1548806400000 | 762.89 |
| 1548892800000 | 764.28 |
| 1548979200000 | 765.89 |
| 1549238400000 | 774.34 |
| 1549324800000 | 782.8 |
| 1549411200000 | 784.88 |
| 1549497600000 | 778.49 |
| 1549584000000 | 775.8 |
| 1549843200000 | 781.88 |
| 1549929600000 | 791.92 |
| 1550016000000 | 797.97 |
| 1550102400000 | 796.98 |
| 1550188800000 | 805.5599 |
| 1550448000000 | 805.83 |
| 1550534400000 | 803.98 |
| 1550620800000 | 807.64 |
| 1550707200000 | 805.6 |
| 1550793600000 | 810.98 |
| 1551052800000 | 815.35 |
| 1551139200000 | 813.27 |
| 1551225600000 | 813.11 |
| 1551312000000 | 809.04 |
| 1551398400000 | 811.42 |
| 1551657600000 | 815.12 |
| 1551744000000 | 812.63 |
| 1551830400000 | 807.11 |
| 1551916800000 | 806.53 |
| 1552003200000 | 801.15 |
| 1552262400000 | 808.96 |
| 1552348800000 | 805.78 |
| 1552435200000 | 807.54 |
| 1552521600000 | 806.89 |
| 1552608000000 | 808.37 |
| 1552867200000 | 812.41 |
| 1552953600000 | 812.64 |
| 1553040000000 | 808.9299 |
| 1553126400000 | 814.8099 |
| 1553212800000 | 807.58 |
| 1553472000000 | 800.96 |
| 1553558400000 | 812.1799 |
| 1553644800000 | 814.11 |
| 1553731200000 | 817.65 |
| 1553817600000 | 825.11 |
| 1554076800000 | 839.47 |
| 1554163200000 | 841.74 |
| 1554249600000 | 843.28 |
| 1554336000000 | 845.02 |
| 1554422400000 | 847.66 |
| 1554681600000 | 843.86 |
| 1554768000000 | 836.79 |
| 1554854400000 | 837.89 |
| 1554940800000 | 839.85 |
| 1555027200000 | 844.35 |
| 1555286400000 | 845.49 |
| 1555372800000 | 847.29 |
| 1555459200000 | 848.76 |
| 1555545600000 | 857.31 |
| 1555977600000 | 864.06 |
| 1556064000000 | 863.88 |
| 1556150400000 | 860.93 |
| 1556236800000 | 863.3 |
| 1556496000000 | 864.35 |
| 1556582400000 | 865.27 |
| 1556668800000 | 858.46 |
| 1556755200000 | 859.88 |
| 1556841600000 | 866.55 |
| 1557100800000 | 860.36 |
| 1557187200000 | 844.24 |
| 1557273600000 | 842.87 |
| 1557360000000 | 836.45 |
| 1557446400000 | 838.44 |
| 1557705600000 | 821.2 |
| 1557792000000 | 829.91 |
| 1557878400000 | 833.57 |
| 1557964800000 | 842.59 |
| 1558051200000 | 838.4299 |
| 1558310400000 | 832.57 |
| 1558396800000 | 836.58 |
| 1558483200000 | 836.47 |
| 1558569600000 | 823.9 |
| 1558656000000 | 822.88 |
| 1558915200000 | 824.21 |
| 1559001600000 | 822.95 |
| 1559088000000 | 817.84 |
| 1559174400000 | 822.65 |
| 1559260800000 | 814.3 |
| 1559520000000 | 810.21 |
| 1559606400000 | 821.6 |
| 1559692800000 | 830.86 |
| 1559779200000 | 828.62 |
| 1559865600000 | 834.5 |
| 1560124800000 | 839.54 |
| 1560211200000 | 838.96 |
| 1560297600000 | 838.77 |
| 1560384000000 | 842.58 |
| 1560470400000 | 843.31 |
| 1560729600000 | 841.23 |
| 1560816000000 | 854.63 |
| 1560902400000 | 857.71 |
| 1560988800000 | 864.76 |
| 1561075200000 | 858.44 |
| 1561334400000 | 853.14 |
| 1561420800000 | 849.19 |
| 1561507200000 | 847.45 |
| 1561593600000 | 851.28 |
| 1561680000000 | 856.09 |
| 1561939200000 | 866.85 |
| 1562025600000 | 869.84 |
| 1562112000000 | 874.26 |
| 1562198400000 | 874.53 |
| 1562284800000 | 871.91 |
| 1562544000000 | 866.27 |
| 1562630400000 | 863.75 |
| 1562716800000 | 859.17 |
| 1562803200000 | 862.49 |
| 1562889600000 | 869.84 |
| 1563148800000 | 869.02 |
| 1563235200000 | 872.67 |
| 1563321600000 | 863.49 |
| 1563408000000 | 861.88 |
| 1563494400000 | 866.66 |
| 1563753600000 | 867.01 |
| 1563840000000 | 880.87 |
| 1563926400000 | 885.17 |
| 1564012800000 | 881.87 |
| 1564099200000 | 884.48 |
| 1564358400000 | 880.47 |
| 1564444800000 | 879.13 |
| 1564531200000 | 872.96 |
| 1564617600000 | 871.46 |
| 1564704000000 | 856.29 |
| 1564963200000 | 828.59 |
| 1565049600000 | 834.5 |
| 1565136000000 | 834.62 |
| 1565222400000 | 847.06 |
| 1565308800000 | 841.91 |
| 1565568000000 | 833.35 |
| 1565654400000 | 840.64 |
| 1565740800000 | 825.32 |
| 1565827200000 | 826.08 |
| 1565913600000 | 837.47 |
| 1566172800000 | 845.86 |
| 1566259200000 | 843.98 |
| 1566345600000 | 850.28 |
| 1566432000000 | 850.29 |
| 1566518400000 | 833.8099 |
| 1566777600000 | 834.73 |
| 1566864000000 | 836.89 |
| 1566950400000 | 840.87 |
| 1567036800000 | 851.91 |
| 1567123200000 | 861.82 |
| 1567382400000 | 864.25 |
| 1567468800000 | 856.92 |
| 1567555200000 | 860.96 |
| 1567641600000 | 874.9 |
| 1567728000000 | 877.78 |
| 1567987200000 | 874.06 |
| 1568073600000 | 875.83 |
| 1568160000000 | 887.28 |
| 1568246400000 | 889.26 |
| 1568332800000 | 888.77 |
| 1568592000000 | 891.63 |
| 1568678400000 | 889.36 |
| 1568764800000 | 886.6 |
| 1568851200000 | 886.92 |
| 1568937600000 | 884.28 |
| 1569196800000 | 882.44 |
| 1569283200000 | 878.69 |
| 1569369600000 | 882.63 |
| 1569456000000 | 885.73 |
| 1569542400000 | 882.15 |
| 1569801600000 | 887.53 |
| 1569888000000 | 874.62 |
| 1569974400000 | 856.69 |
| 1570060800000 | 856.97 |
| 1570147200000 | 865.01 |
| 1570406400000 | 861.6 |
| 1570492800000 | 853.16 |
| 1570579200000 | 856.34 |
| 1570665600000 | 859.73 |
| 1570752000000 | 872.38 |
| 1571011200000 | 871.92 |
| 1571097600000 | 878.41 |
| 1571184000000 | 878.11 |
| 1571270400000 | 875.7 |
| 1571356800000 | 870.41 |
| 1571616000000 | 875.59 |
| 1571702400000 | 876.52 |
| 1571788800000 | 878.87 |
| 1571875200000 | 885.56 |
| 1571961600000 | 890.25 |
| 1572220800000 | 893.45 |
| 1572307200000 | 895.7 |
| 1572393600000 | 897.01 |
| 1572480000000 | 889.5 |
| 1572566400000 | 901.4 |
| 1572825600000 | 908.36 |
| 1572912000000 | 915.02 |
| 1572998400000 | 916.45 |
| 1573084800000 | 921.91 |
| 1573171200000 | 924.84 |
| 1573430400000 | 923.83 |
| 1573516800000 | 927.87 |
| 1573603200000 | 926.8 |
| 1573689600000 | 928.2 |
| 1573776000000 | 931.78 |
| 1574035200000 | 928.31 |
| 1574121600000 | 928.8 |
| 1574208000000 | 924.31 |
| 1574294400000 | 919.95 |
| 1574380800000 | 925.83 |
| 1574640000000 | 935.92 |
| 1574726400000 | 940.73 |
| 1574812800000 | 942.25 |
| 1574899200000 | 940.84 |
| 1574985600000 | 934.79 |
| 1575244800000 | 922.93 |
| 1575331200000 | 916.01 |
| 1575417600000 | 919.7 |
| 1575504000000 | 921 |
| 1575590400000 | 933.17 |
| 1575849600000 | 930.13 |
| 1575936000000 | 925.71 |
| 1576022400000 | 929.93 |
| 1576108800000 | 932.43 |
| 1576195200000 | 936.04 |
| 1576454400000 | 939.28 |
| 1576540800000 | 936.94 |
| 1576627200000 | 934.57 |
| 1576713600000 | 937.28 |
| 1576800000000 | 943.51 |
| 1577059200000 | 944.92 |
| 1577145600000 | 944.67 |
| 1577404800000 | 942.78 |
| 1577664000000 | 933.29 |
| 1577750400000 | 932.69 |
| 1577923200000 | 945.85 |
| 1578009600000 | 945.75 |
| 1578268800000 | 942.07 |
| 1578355200000 | 946.35 |
| 1578441600000 | 948.51 |
| 1578528000000 | 955.71 |
| 1578614400000 | 952.18 |
| 1578873600000 | 956.14 |
| 1578960000000 | 958.6 |
| 1579046400000 | 956.49 |
| 1579132800000 | 962.85 |
| 1579219200000 | 969.83 |
| 1579478400000 | 971.74 |
| 1579564800000 | 964.34 |
| 1579651200000 | 965.22 |
| 1579737600000 | 969.83 |
| 1579824000000 | 972.28 |
| 1580083200000 | 955.46 |
| 1580169600000 | 960.38 |
| 1580256000000 | 965.12 |
| 1580342400000 | 958.45 |
| 1580428800000 | 939.71 |
| 1580688000000 | 942.66 |
| 1580774400000 | 958.5 |
| 1580860800000 | 971.83 |
| 1580947200000 | 979.03 |
| 1581033600000 | 973.58 |
| 1581292800000 | 979.13 |
| 1581379200000 | 983.27 |
| 1581465600000 | 990.07 |
| 1581552000000 | 991.23 |
| 1581638400000 | 991.17 |
| 1581897600000 | 991.58 |
| 1581984000000 | 984.68 |
| 1582070400000 | 989.17 |
| 1582156800000 | 984.94 |
| 1582243200000 | 975.8 |
| 1582502400000 | 950.32 |
| 1582588800000 | 919.79 |
| 1582675200000 | 914.01 |
| 1582761600000 | 877.37 |
| 1582848000000 | 862.86 |
| 1583107200000 | 870.99 |
| 1583193600000 | 857.26 |
| 1583280000000 | 881.92 |
| 1583366400000 | 854.02 |
| 1583452800000 | 831.12 |
| 1583712000000 | 762.07 |
| 1583798400000 | 788.94 |
| 1583884800000 | 758.89 |
| 1583971200000 | 697.83 |
| 1584057600000 | 728.27 |
| 1584316800000 | 656.95 |
| 1584403200000 | 683.75 |
| 1584489600000 | 650.89 |
| 1584576000000 | 659.47 |
| 1584662400000 | 646.66 |
| 1584921600000 | 619.44 |
| 1585008000000 | 680.85 |
| 1585094400000 | 709.39 |
| 1585180800000 | 735.72 |
| 1585267200000 | 714.55 |
| 1585526400000 | 724.65 |
| 1585612800000 | 720.14 |
| 1585699200000 | 691.36 |
| 1585785600000 | 697.99 |
| 1585872000000 | 691.17 |
| 1586131200000 | 736.71 |
| 1586217600000 | 737.88 |
| 1586304000000 | 757.8099 |
| 1586390400000 | 763.76 |
| 1586822400000 | 763.65 |
| 1586908800000 | 746.63 |
| 1586995200000 | 745.26 |
| 1587081600000 | 773 |
| 1587340800000 | 761.17 |
| 1587427200000 | 739.16 |
| 1587513600000 | 752.32 |
| 1587600000000 | 759.59 |
| 1587686400000 | 762.73 |
| 1587945600000 | 780.35 |
| 1588032000000 | 789.65 |
| 1588118400000 | 806.8 |
| 1588204800000 | 791.73 |
| 1588291200000 | 769.27 |
| 1588550400000 | 765.63 |
| 1588636800000 | 779.07 |
| 1588723200000 | 778.3099 |
| 1588809600000 | 791.2 |
| 1588896000000 | 799.75 |
| 1589155200000 | 798.4299 |
| 1589241600000 | 783.14 |
| 1589328000000 | 771.78 |
| 1589414400000 | 769.1799 |
| 1589500800000 | 771.8099 |
| 1589760000000 | 802.61 |
| 1589846400000 | 795.8099 |
| 1589932800000 | 806.55 |
| 1590019200000 | 805.75 |
| 1590105600000 | 808.67 |
| 1590364800000 | 814.86 |
| 1590451200000 | 831.6 |
| 1590537600000 | 846.53 |
| 1590624000000 | 845.94 |
| 1590710400000 | 835.48 |
| 1590969600000 | 840.05 |
| 1591056000000 | 848.95 |
| 1591142400000 | 869.26 |
| 1591228800000 | 861.71 |
| 1591315200000 | 887.25 |
| 1591574400000 | 895.65 |
| 1591660800000 | 879.89 |
| 1591747200000 | 871.57 |
| 1591833600000 | 823.1799 |
| 1591920000000 | 836.57 |
| 1592179200000 | 834.24 |
| 1592265600000 | 860.12 |
| 1592352000000 | 860.74 |
| 1592438400000 | 858.56 |
| 1592524800000 | 854.35 |
| 1592784000000 | 851.26 |
| 1592870400000 | 851.77 |
| 1592956800000 | 831.4 |
| 1593043200000 | 840.58 |
| 1593129600000 | 833.23 |
| 1593388800000 | 840.53 |
| 1593475200000 | 849.46 |
| 1593561600000 | 847.12 |
| 1593648000000 | 854.92 |
| 1593734400000 | 854.64 |
| 1593993600000 | 861.88 |
| 1594080000000 | 855.93 |
| 1594166400000 | 852.16 |
| 1594252800000 | 844.63 |
| 1594339200000 | 847.49 |
| 1594598400000 | 847.76 |
| 1594684800000 | 852.79 |
| 1594771200000 | 870.85 |
| 1594857600000 | 866.28 |
| 1594944000000 | 871.2 |
| 1595203200000 | 870.24 |
| 1595289600000 | 873.99 |
| 1595376000000 | 870.74 |
| 1595462400000 | 868.54 |
| 1595548800000 | 860.22 |
| 1595808000000 | 856.96 |
| 1595894400000 | 854.87 |
| 1595980800000 | 858.2 |
| 1596067200000 | 850.99 |
| 1596153600000 | 842.1 |
| 1596412800000 | 855.98 |
| 1596499200000 | 857.9 |
| 1596585600000 | 863.81 |
| 1596672000000 | 868.83 |
| 1596758400000 | 877.02 |
| 1597017600000 | 885.57 |
| 1597104000000 | 893.98 |
| 1597190400000 | 896.9 |
| 1597276800000 | 895.47 |
| 1597363200000 | 894 |
| 1597622400000 | 893.08 |
| 1597708800000 | 887.35 |
| 1597795200000 | 887.15 |
| 1597881600000 | 884.54 |
| 1597968000000 | 888.58 |
| 1598227200000 | 897.85 |
| 1598313600000 | 899.43 |
| 1598400000000 | 904.17 |
| 1598486400000 | 906.4 |
| 1598572800000 | 903.77 |
| 1598832000000 | 894.5 |
| 1598918400000 | 899.7 |
| 1599004800000 | 921.55 |
| 1599091200000 | 902.11 |
| 1599177600000 | 896.89 |
| 1599436800000 | 899.68 |
| 1599523200000 | 889.77 |
| 1599609600000 | 901.02 |
| 1599696000000 | 891.06 |
| 1599782400000 | 897.81 |
| 1600041600000 | 906.59 |
| 1600128000000 | 910.39 |
| 1600214400000 | 916.63 |
| 1600300800000 | 917.28 |
| 1600387200000 | 908.72 |
| 1600646400000 | 893.72 |
| 1600732800000 | 903.53 |
| 1600819200000 | 894.41 |
| 1600905600000 | 892.06 |
| 1600992000000 | 903.07 |
| 1601251200000 | 919.02 |
| 1601337600000 | 911.75 |
| 1601424000000 | 908.31 |
| 1601510400000 | 909.16 |
| 1601596800000 | 909.41 |
| 1601856000000 | 919.16 |
| 1601942400000 | 913.61 |
| 1602028800000 | 927 |
| 1602115200000 | 934.76 |
| 1602201600000 | 937.1 |
| 1602460800000 | 941.07 |
| 1602547200000 | 941.13 |
| 1602633600000 | 940.02 |
| 1602720000000 | 938.79 |
| 1602806400000 | 941.53 |
| 1603065600000 | 930.08 |
| 1603152000000 | 928.62 |
| 1603238400000 | 923.3 |
| 1603324800000 | 925.25 |
| 1603411200000 | 928.03 |
| 1603670400000 | 907.91 |
| 1603756800000 | 896.89 |
| 1603843200000 | 875.45 |
| 1603929600000 | 885.94 |
| 1604016000000 | 879.62 |
| 1604275200000 | 899.05 |
| 1604361600000 | 911.65 |
| 1604448000000 | 922.19 |
| 1604534400000 | 934.09 |
| 1604620800000 | 934.04 |
| 1604880000000 | 964.97 |
| 1604966400000 | 975.85 |
| 1605052800000 | 981.68 |
| 1605139200000 | 968.89 |
| 1605225600000 | 976.29 |
| 1605484800000 | 992.48 |
| 1605571200000 | 990.32 |
| 1605657600000 | 985.12 |
| 1605744000000 | 989.93 |
| 1605830400000 | 984.86 |
| 1606089600000 | 997.91 |
| 1606176000000 | 1009.73 |
| 1606262400000 | 1006.05 |
| 1606348800000 | 1005.48 |
| 1606435200000 | 1002.55 |
| 1606694400000 | 990.99 |
| 1606780800000 | 990.2 |
| 1606867200000 | 986.33 |
| 1606953600000 | 983.42 |
| 1607040000000 | 993.82 |
| 1607299200000 | 990.7 |
| 1607385600000 | 996.03 |
| 1607472000000 | 996.88 |
| 1607558400000 | 987.48 |
| 1607644800000 | 989.62 |
| 1607904000000 | 986.05 |
| 1607990400000 | 993.12 |
| 1608076800000 | 992.53 |
| 1608163200000 | 998.08 |
| 1608249600000 | 999.37 |
| 1608508800000 | 991.93 |
| 1608595200000 | 991.4 |
| 1608681600000 | 992.83 |
| 1608768000000 | 997.55 |
| 1609113600000 | 999.62 |
| 1609200000000 | 999.51 |
| 1609286400000 | 998.35 |
| 1609372800000 | 1005.8 |
| 1609718400000 | 992.22 |
| 1609804800000 | 995.12 |
| 1609891200000 | 1004.46 |
| 1609977600000 | 1016.87 |
| 1610064000000 | 1024.1 |
| 1610323200000 | 1023.9 |
| 1610409600000 | 1025.3599 |
| 1610496000000 | 1024.6099 |
| 1610582400000 | 1024.58 |
| 1610668800000 | 1016.95 |
| 1610928000000 | 1017.11 |
| 1611014400000 | 1016.81 |
| 1611100800000 | 1026.91 |
| 1611187200000 | 1021.64 |
| 1611273600000 | 1014.76 |
| 1611532800000 | 1010.16 |
| 1611619200000 | 1001.99 |
| 1611705600000 | 988.23 |
| 1611792000000 | 996.63 |
| 1611878400000 | 974.8 |
| 1612137600000 | 992.88 |
| 1612224000000 | 1017.51 |
| 1612310400000 | 1021.05 |
| 1612396800000 | 1035.69 |
| 1612483200000 | 1035.85 |
| 1612742400000 | 1046.04 |
| 1612828800000 | 1043.66 |
| 1612915200000 | 1040.9 |
| 1613001600000 | 1045.54 |
| 1613088000000 | 1053.6199 |
| 1613347200000 | 1055.25 |
| 1613433600000 | 1057.38 |
| 1613520000000 | 1056.91 |
| 1613606400000 | 1048.35 |
| 1613692800000 | 1050.29 |
| 1613952000000 | 1050.77 |
| 1614038400000 | 1048.8 |
| 1614124800000 | 1062.75 |
| 1614211200000 | 1041.1 |
| 1614297600000 | 1032.64 |
| 1614556800000 | 1064.73 |
| 1614643200000 | 1061.38 |
| 1614729600000 | 1057.66 |
| 1614816000000 | 1041.33 |
| 1614902400000 | 1060.7 |
| 1615161600000 | 1072.78 |
| 1615248000000 | 1079.63 |
| 1615334400000 | 1087.76 |
| 1615420800000 | 1091.77 |
| 1615507200000 | 1098.57 |
| 1615766400000 | 1104.46 |
| 1615852800000 | 1103.02 |
| 1615939200000 | 1105.42 |
| 1616025600000 | 1099.65 |
| 1616112000000 | 1088.29 |
| 1616371200000 | 1085.95 |
| 1616457600000 | 1078.31 |
| 1616544000000 | 1080.88 |
| 1616630400000 | 1094.07 |
| 1616716800000 | 1110.89 |
| 1616976000000 | 1111.58 |
| 1617062400000 | 1115.67 |
| 1617148800000 | 1110.32 |
| 1617235200000 | 1120.46 |
| 1617667200000 | 1124.79 |
| 1617753600000 | 1119 |
| 1617840000000 | 1126.78 |
| 1617926400000 | 1135.05 |
| 1618185600000 | 1133.53 |
| 1618272000000 | 1132.13 |
| 1618358400000 | 1127.24 |
| 1618444800000 | 1136.33 |
| 1618531200000 | 1140.55 |
| 1618790400000 | 1132.96 |
| 1618876800000 | 1116.17 |
| 1618963200000 | 1123.51 |
| 1619049600000 | 1128.04 |
| 1619136000000 | 1133.16 |
| 1619395200000 | 1133.74 |
| 1619481600000 | 1133.89 |
| 1619568000000 | 1132.59 |
| 1619654400000 | 1132.92 |
| 1619740800000 | 1130.31 |
| 1620000000000 | 1133.47 |
| 1620086400000 | 1131.32 |
| 1620172800000 | 1136.09 |
| 1620259200000 | 1141.15 |
| 1620345600000 | 1144.99 |
| 1620604800000 | 1138.75 |
| 1620691200000 | 1123.72 |
| 1620777600000 | 1106.32 |
| 1620864000000 | 1114.6 |
| 1620950400000 | 1126.2 |
| 1621209600000 | 1120.8599 |
| 1621296000000 | 1111.46 |
| 1621382400000 | 1101.93 |
| 1621468800000 | 1110.75 |
| 1621555200000 | 1116.8599 |
| 1621814400000 | 1122.79 |
| 1621900800000 | 1120.03 |
| 1621987200000 | 1122.97 |
| 1622073600000 | 1130.6199 |
| 1622160000000 | 1136.89 |
| 1622419200000 | 1130.43 |
| 1622505600000 | 1134.41 |
| 1622592000000 | 1141.33 |
| 1622678400000 | 1142.47 |
| 1622764800000 | 1147.2 |
| 1623024000000 | 1141.93 |
| 1623110400000 | 1143.69 |
| 1623196800000 | 1138.19 |
| 1623283200000 | 1138.52 |
| 1623369600000 | 1146.08 |
| 1623628800000 | 1143.8599 |
| 1623715200000 | 1147.8599 |
| 1623801600000 | 1141.8599 |
| 1623888000000 | 1148.43 |
| 1623974400000 | 1143.56 |
| 1624233600000 | 1150.54 |
| 1624320000000 | 1160.3699 |
| 1624406400000 | 1152.83 |
| 1624492800000 | 1162.29 |
| 1624579200000 | 1164.25 |
| 1624838400000 | 1159.13 |
| 1624924800000 | 1160.04 |
| 1625011200000 | 1162.55 |
| 1625097600000 | 1166.64 |
| 1625184000000 | 1176.2 |
| 1625443200000 | 1177.16 |
| 1625529600000 | 1176.19 |
| 1625616000000 | 1185.84 |
| 1625702400000 | 1168.15 |
| 1625788800000 | 1180.51 |
| 1626048000000 | 1186.55 |
| 1626134400000 | 1188.8 |
| 1626220800000 | 1189.1199 |
| 1626307200000 | 1185.29 |
| 1626393600000 | 1179.46 |
| 1626652800000 | 1153.78 |
| 1626739200000 | 1172.3699 |
| 1626825600000 | 1183.21 |
| 1626912000000 | 1185.98 |
| 1626998400000 | 1197.92 |
| 1627257600000 | 1196.26 |
| 1627344000000 | 1191.26 |
| 1627430400000 | 1189.2 |
| 1627516800000 | 1187.27 |
| 1627603200000 | 1182.15 |
| 1627862400000 | 1178.88 |
| 1627948800000 | 1184.51 |
| 1628035200000 | 1179.06 |
| 1628121600000 | 1188.91 |
| 1628208000000 | 1197.47 |
| 1628467200000 | 1194.85 |
| 1628553600000 | 1201.31 |
| 1628640000000 | 1208.98 |
| 1628726400000 | 1208.25 |
| 1628812800000 | 1204.18 |
| 1629072000000 | 1203.68 |
| 1629158400000 | 1201.69 |
| 1629244800000 | 1194.83 |
| 1629331200000 | 1187.69 |
| 1629417600000 | 1188.8699 |
| 1629676800000 | 1197.3599 |
| 1629763200000 | 1201.24 |
| 1629849600000 | 1203.6 |
| 1629936000000 | 1197.1199 |
| 1630022400000 | 1203.59 |
| 1630281600000 | 1205.29 |
| 1630368000000 | 1202.33 |
| 1630454400000 | 1199.22 |
| 1630540800000 | 1200.79 |
| 1630627200000 | 1199.39 |
| 1630886400000 | 1205.43 |
| 1630972800000 | 1199.39 |
| 1631059200000 | 1200.04 |
| 1631145600000 | 1196.6 |
| 1631232000000 | 1193.02 |
| 1631491200000 | 1195.58 |
| 1631577600000 | 1190.34 |
| 1631664000000 | 1194.19 |
| 1631750400000 | 1197.53 |
| 1631836800000 | 1189.74 |
| 1632096000000 | 1175.43 |
| 1632182400000 | 1171.38 |
| 1632268800000 | 1179.1 |
| 1632355200000 | 1192.99 |
| 1632441600000 | 1195.88 |
| 1632700800000 | 1193.1099 |
| 1632787200000 | 1173.48 |
| 1632873600000 | 1174.47 |
| 1632960000000 | 1165.04 |
| 1633046400000 | 1172.28 |
| 1633305600000 | 1156.91 |
| 1633392000000 | 1167.52 |
| 1633478400000 | 1172.45 |
| 1633564800000 | 1180.79 |
| 1633651200000 | 1177.73 |
| 1633910400000 | 1169.84 |
| 1633996800000 | 1168.8599 |
| 1634083200000 | 1169.48 |
| 1634169600000 | 1187.58 |
| 1634256000000 | 1201.54 |
| 1634515200000 | 1201.3599 |
| 1634601600000 | 1206.63 |
| 1634688000000 | 1206.72 |
| 1634774400000 | 1201.75 |
| 1634860800000 | 1206.64 |
| 1635120000000 | 1211.1199 |
| 1635206400000 | 1211.72 |
| 1635292800000 | 1192.5 |
| 1635379200000 | 1189.73 |
| 1635465600000 | 1197.91 |
| 1635724800000 | 1202.59 |
| 1635811200000 | 1203.42 |
| 1635897600000 | 1204.58 |
| 1635984000000 | 1216.58 |
| 1636070400000 | 1223.14 |
| 1636329600000 | 1225.41 |
| 1636416000000 | 1217.42 |
| 1636502400000 | 1219.14 |
| 1636588800000 | 1221.43 |
| 1636675200000 | 1234.44 |
| 1636934400000 | 1239.25 |
| 1637020800000 | 1247.8 |
| 1637107200000 | 1239.76 |
| 1637193600000 | 1231.43 |
| 1637280000000 | 1229.84 |
| 1637539200000 | 1227.67 |
| 1637625600000 | 1223.8599 |
| 1637712000000 | 1228.8 |
| 1637798400000 | 1230.17 |
| 1637884800000 | 1188.56 |
| 1638144000000 | 1192.51 |
| 1638230400000 | 1172.21 |
| 1638316800000 | 1162 |
| 1638403200000 | 1182.14 |
| 1638489600000 | 1182.43 |
| 1638748800000 | 1199.46 |
| 1638835200000 | 1224.4 |
| 1638921600000 | 1220.84 |
| 1639008000000 | 1220.98 |
| 1639094400000 | 1220.21 |
| 1639353600000 | 1213.51 |
| 1639440000000 | 1200.83 |
| 1639526400000 | 1212.58 |
| 1639612800000 | 1217.28 |
| 1639699200000 | 1204.58 |
| 1639958400000 | 1180.81 |
| 1640044800000 | 1207.08 |
| 1640131200000 | 1211.5 |
| 1640217600000 | 1224.48 |
| 1640304000000 | 1222.52 |
| 1640563200000 | 1230.89 |
| 1640649600000 | 1238.63 |
| 1640736000000 | 1234.8699 |
| 1640822400000 | 1234.46 |
| 1640908800000 | 1230.79 |
| 1641168000000 | 1239.82 |
| 1641254400000 | 1252.94 |
| 1641340800000 | 1244.27 |
| 1641427200000 | 1238.3599 |
| 1641513600000 | 1228 |
| 1641772800000 | 1214.72 |
| 1641859200000 | 1219.73 |
| 1641945600000 | 1221.67 |
| 1642032000000 | 1213.29 |
| 1642118400000 | 1202.54 |
| 1642377600000 | 1205.65 |
| 1642464000000 | 1196.35 |
| 1642550400000 | 1185.34 |
| 1642636800000 | 1182.49 |
| 1642723200000 | 1162.7 |
| 1642982400000 | 1154.71 |
| 1643068800000 | 1147.69 |
| 1643155200000 | 1145.66 |
| 1643241600000 | 1146.8699 |
| 1643328000000 | 1163.8599 |
| 1643587200000 | 1175.75 |
| 1643673600000 | 1189.97 |
| 1643760000000 | 1187.7 |
| 1643846400000 | 1151.83 |
| 1643932800000 | 1141.29 |
| 1644192000000 | 1139.89 |
| 1644278400000 | 1148.39 |
| 1644364800000 | 1168.97 |
| 1644451200000 | 1152.57 |
| 1644537600000 | 1144.01 |
| 1644796800000 | 1142.93 |
| 1644883200000 | 1150.85 |
| 1644969600000 | 1155.3699 |
| 1645056000000 | 1136.4 |
| 1645142400000 | 1127.19 |
| 1645401600000 | 1122.18 |
| 1645488000000 | 1113.4 |
| 1645574400000 | 1097.82 |
| 1645660800000 | 1112.85 |
| 1645747200000 | 1131.92 |
| 1646006400000 | 1135.19 |
| 1646092800000 | 1119.92 |
| 1646179200000 | 1138.47 |
| 1646265600000 | 1134.3 |
| 1646352000000 | 1129.42 |
| 1646611200000 | 1102.83 |
| 1646697600000 | 1094.18 |
| 1646784000000 | 1110.8699 |
| 1646870400000 | 1113.35 |
| 1646956800000 | 1111.44 |
| 1647216000000 | 1115.97 |
| 1647302400000 | 1127.98 |
| 1647388800000 | 1153.01 |
| 1647475200000 | 1159.13 |
| 1647561600000 | 1175.02 |
| 1647820800000 | 1172.47 |
| 1647907200000 | 1183.44 |
| 1647993600000 | 1176.06 |
| 1648080000000 | 1180.39 |
| 1648166400000 | 1184.14 |
| 1648425600000 | 1183.99 |
| 1648512000000 | 1193.63 |
| 1648598400000 | 1180.99 |
| 1648684800000 | 1169.09 |
| 1648771200000 | 1173.78 |
| 1649030400000 | 1182.2 |
| 1649116800000 | 1172.96 |
| 1649203200000 | 1155.79 |
| 1649289600000 | 1151.9 |
| 1649376000000 | 1153.74 |
| 1649635200000 | 1140.8 |
| 1649721600000 | 1137.91 |
| 1649808000000 | 1149.26 |
| 1649894400000 | 1157.38 |
| 1650326400000 | 1164.01 |
| 1650412800000 | 1164.76 |
| 1650499200000 | 1161.14 |
| 1650585600000 | 1137.28 |
| 1650844800000 | 1139.54 |
| 1650931200000 | 1121.13 |
| 1651017600000 | 1138.64 |
| 1651104000000 | 1156.99 |
| 1651190400000 | 1133.44 |
| 1651449600000 | 1132.01 |
| 1651536000000 | 1134.71 |
| 1651622400000 | 1155.93 |
| 1651708800000 | 1129.84 |
| 1651795200000 | 1112.74 |
| 1652054400000 | 1083.1199 |
| 1652140800000 | 1077.29 |
| 1652227200000 | 1072.34 |
| 1652313600000 | 1082.47 |
| 1652400000000 | 1103.98 |
| 1652659200000 | 1099.78 |
| 1652745600000 | 1110.68 |
| 1652832000000 | 1087.58 |
| 1652918400000 | 1073.44 |
| 1653004800000 | 1075.51 |
| 1653264000000 | 1084.47 |
| 1653350400000 | 1068.97 |
| 1653436800000 | 1078.84 |
| 1653523200000 | 1093.2 |
| 1653609600000 | 1117 |
| 1653868800000 | 1116.7 |
| 1653955200000 | 1111.27 |
| 1654041600000 | 1108.95 |
| 1654128000000 | 1124.3699 |
| 1654214400000 | 1117.18 |
| 1654473600000 | 1122.97 |
| 1654560000000 | 1130.46 |
| 1654646400000 | 1115.68 |
| 1654732800000 | 1099.64 |
| 1654819200000 | 1077 |
| 1655078400000 | 1050.96 |
| 1655164800000 | 1045.24 |
| 1655251200000 | 1053.72 |
| 1655337600000 | 1018.14 |
| 1655424000000 | 1018.23 |
| 1655683200000 | 1011.46 |
| 1655769600000 | 1023.05 |
| 1655856000000 | 1014.56 |
| 1655942400000 | 1016.44 |
| 1656028800000 | 1046.94 |
| 1656288000000 | 1044.3599 |
| 1656374400000 | 1039.58 |
| 1656460800000 | 1035.28 |
| 1656547200000 | 1030.02 |
| 1656633600000 | 1041.44 |
| 1656892800000 | 1041.54 |
| 1656979200000 | 1047.6099 |
| 1657065600000 | 1057.56 |
| 1657152000000 | 1074.45 |
| 1657238400000 | 1074.82 |
| 1657497600000 | 1075.06 |
| 1657584000000 | 1075.66 |
| 1657670400000 | 1062.84 |
| 1657756800000 | 1065.21 |
| 1657843200000 | 1077.3 |
| 1658102400000 | 1066.71 |
| 1658188800000 | 1092.05 |
| 1658275200000 | 1105.6199 |
| 1658361600000 | 1118.22 |
| 1658448000000 | 1114.35 |
| 1658707200000 | 1114.82 |
| 1658793600000 | 1114.89 |
| 1658880000000 | 1130.94 |
| 1658966400000 | 1150.25 |
| 1659052800000 | 1163.17 |
| 1659312000000 | 1161.2 |
| 1659398400000 | 1155.35 |
| 1659484800000 | 1171.27 |
| 1659571200000 | 1168.16 |
| 1659657600000 | 1169.99 |
| 1659916800000 | 1166.26 |
| 1660003200000 | 1156.51 |
| 1660089600000 | 1170.25 |
| 1660176000000 | 1172.84 |
| 1660262400000 | 1195.52 |
| 1660521600000 | 1205.92 |
| 1660608000000 | 1208.78 |
| 1660694400000 | 1199.92 |
| 1660780800000 | 1205.45 |
| 1660867200000 | 1199.1 |
| 1661126400000 | 1184.1199 |
| 1661212800000 | 1178.54 |
| 1661299200000 | 1180.79 |
| 1661385600000 | 1195.73 |
| 1661472000000 | 1159.29 |
| 1661731200000 | 1149.75 |
| 1661817600000 | 1141.95 |
| 1661904000000 | 1126.17 |
| 1661990400000 | 1128.29 |
| 1662076800000 | 1116.5 |
| 1662336000000 | 1123.28 |
| 1662422400000 | 1123.35 |
| 1662508800000 | 1128.55 |
| 1662595200000 | 1135.93 |
| 1662681600000 | 1145.33 |
| 1662940800000 | 1150.38 |
| 1663027200000 | 1124.8 |
| 1663113600000 | 1119.02 |
| 1663200000000 | 1107.32 |
| 1663286400000 | 1084.44 |
| 1663545600000 | 1091.54 |
| 1663632000000 | 1081.24 |
| 1663718400000 | 1079.58 |
| 1663804800000 | 1070.9 |
| 1663891200000 | 1064.27 |
| 1664150400000 | 1054.42 |
| 1664236800000 | 1053.29 |
| 1664323200000 | 1066.75 |
| 1664409600000 | 1042.05 |
| 1664496000000 | 1030.21 |
| 1664755200000 | 1052.06 |
| 1664841600000 | 1077.2 |
| 1664928000000 | 1083.7 |
| 1665014400000 | 1077.4 |
| 1665100800000 | 1061.68 |
| 1665360000000 | 1066.07 |
| 1665446400000 | 1056.3 |
| 1665532800000 | 1050.1099 |
| 1665619200000 | 1066.77 |
| 1665705600000 | 1050.74 |
| 1665964800000 | 1065.35 |
| 1666051200000 | 1081.17 |
| 1666137600000 | 1078.13 |
| 1666224000000 | 1063.09 |
| 1666310400000 | 1080.6 |
| 1666569600000 | 1086.78 |
| 1666656000000 | 1099.1099 |
| 1666742400000 | 1102.14 |
| 1666828800000 | 1111.32 |
| 1666915200000 | 1131.05 |
| 1667174400000 | 1134.27 |
| 1667260800000 | 1139.98 |
| 1667347200000 | 1120.93 |
| 1667433600000 | 1119.71 |
| 1667520000000 | 1123.96 |
| 1667779200000 | 1129.9 |
| 1667865600000 | 1136.52 |
| 1667952000000 | 1123.6099 |
| 1668038400000 | 1160.42 |
| 1668124800000 | 1157.56 |
| 1668384000000 | 1149.47 |
| 1668470400000 | 1154.1099 |
| 1668556800000 | 1142.09 |
| 1668643200000 | 1143.3699 |
| 1668729600000 | 1148 |
| 1668988800000 | 1155.94 |
| 1669075200000 | 1164.67 |
| 1669161600000 | 1164.24 |
| 1669248000000 | 1165.95 |
| 1669334400000 | 1168.24 |
| 1669593600000 | 1152.72 |
| 1669680000000 | 1156.59 |
| 1669766400000 | 1178.55 |
| 1669852800000 | 1170.24 |
| 1669939200000 | 1171.19 |
| 1670198400000 | 1150.1099 |
| 1670284800000 | 1139.16 |
| 1670371200000 | 1136.39 |
| 1670457600000 | 1137.53 |
| 1670544000000 | 1136.85 |
| 1670803200000 | 1150.44 |
| 1670889600000 | 1150.26 |
| 1670976000000 | 1147.1199 |
| 1671062400000 | 1115.3699 |
| 1671148800000 | 1108.51 |
| 1671408000000 | 1103.8699 |
| 1671494400000 | 1102.38 |
| 1671580800000 | 1117.63 |
| 1671667200000 | 1106.72 |
| 1671753600000 | 1108.3699 |
| 1672099200000 | 1109.2 |
| 1672185600000 | 1101.67 |
| 1672272000000 | 1109.6199 |
| 1672358400000 | 1104.78 |
| 1672617600000 | 1106.9 |
| 1672704000000 | 1122.32 |
| 1672790400000 | 1126.7 |
| 1672876800000 | 1121.39 |
| 1672963200000 | 1139.1199 |
| 1673222400000 | 1131.15 |
| 1673308800000 | 1134.02 |
| 1673395200000 | 1142.6199 |
| 1673481600000 | 1147.32 |
| 1673568000000 | 1147.94 |
| 1673827200000 | 1147.3599 |
| 1673913600000 | 1149.95 |
| 1674000000000 | 1139.53 |
| 1674086400000 | 1123.51 |
| 1674172800000 | 1134.81 |
| 1674432000000 | 1142.66 |
| 1674518400000 | 1146.77 |
| 1674604800000 | 1140.24 |
| 1674691200000 | 1146.88 |
| 1674777600000 | 1155.1 |
| 1675036800000 | 1144.06 |
| 1675123200000 | 1154.13 |
| 1675209600000 | 1157.75 |
| 1675296000000 | 1170.98 |
| 1675382400000 | 1170.84 |
| 1675641600000 | 1173.18 |
| 1675728000000 | 1182.67 |
| 1675814400000 | 1171.3699 |
| 1675900800000 | 1167.22 |
| 1675987200000 | 1174.93 |
| 1676246400000 | 1177.42 |
| 1676332800000 | 1175.02 |
| 1676419200000 | 1182.9 |
| 1676505600000 | 1176.73 |
| 1676592000000 | 1175.27 |
| 1676851200000 | 1173.02 |
| 1676937600000 | 1154.74 |
| 1677024000000 | 1155.04 |
| 1677110400000 | 1161.39 |
| 1677196800000 | 1157.69 |
| 1677456000000 | 1160.51 |
| 1677542400000 | 1157.91 |
| 1677628800000 | 1155.34 |
| 1677715200000 | 1168.1 |
| 1677801600000 | 1184.74 |
| 1678060800000 | 1179.82 |
| 1678147200000 | 1173.33 |
| 1678233600000 | 1177.22 |
| 1678320000000 | 1167.55 |
| 1678406400000 | 1135.58 |
| 1678665600000 | 1117.71 |
| 1678752000000 | 1129.38 |
| 1678838400000 | 1125.4 |
| 1678924800000 | 1127.91 |
| 1679011200000 | 1115.9 |
| 1679270400000 | 1118.6099 |
| 1679356800000 | 1128.06 |
| 1679443200000 | 1116.04 |
| 1679529600000 | 1110.41 |
| 1679616000000 | 1116.25 |
| 1679875200000 | 1123.22 |
| 1679961600000 | 1121.9 |
| 1680048000000 | 1136.06 |
| 1680134400000 | 1134.22 |
| 1680220800000 | 1151.81 |
| 1680480000000 | 1152.79 |
| 1680566400000 | 1134.2 |
| 1680652800000 | 1124.39 |
| 1680739200000 | 1118.58 |
| 1681171200000 | 1132.33 |
| 1681257600000 | 1130.9 |
| 1681344000000 | 1133.6 |
| 1681430400000 | 1138.03 |
| 1681689600000 | 1151.73 |
| 1681776000000 | 1152.64 |
| 1681862400000 | 1149.66 |
| 1681948800000 | 1147.65 |
| 1682035200000 | 1146.42 |
| 1682294400000 | 1143.39 |
| 1682380800000 | 1133.7 |
| 1682467200000 | 1113.5 |
| 1682553600000 | 1131.28 |
| 1682640000000 | 1137.8599 |
| 1682899200000 | 1145.76 |
| 1682985600000 | 1132.95 |
| 1683072000000 | 1126.73 |
| 1683158400000 | 1124.7 |
| 1683244800000 | 1138.14 |
| 1683504000000 | 1136.51 |
| 1683590400000 | 1141.45 |
| 1683676800000 | 1137.26 |
| 1683763200000 | 1138.74 |
| 1683849600000 | 1143.79 |
| 1684108800000 | 1149.08 |
| 1684195200000 | 1140.29 |
| 1684281600000 | 1156.13 |
| 1684368000000 | 1169.55 |
| 1684454400000 | 1169.08 |
| 1684713600000 | 1170.26 |
| 1684800000000 | 1156.3699 |
| 1684886400000 | 1140.88 |
| 1684972800000 | 1144.09 |
| 1685059200000 | 1157.79 |
| 1685318400000 | 1159.19 |
| 1685404800000 | 1155.1099 |
| 1685491200000 | 1146.31 |
| 1685577600000 | 1155.27 |
| 1685664000000 | 1181.25 |
| 1685923200000 | 1178.51 |
| 1686009600000 | 1188.9 |
| 1686096000000 | 1192.71 |
| 1686182400000 | 1185.71 |
| 1686268800000 | 1188.3599 |
| 1686528000000 | 1197.89 |
| 1686614400000 | 1203.72 |
| 1686700800000 | 1202.04 |
| 1686787200000 | 1206.58 |
| 1686873600000 | 1203.74 |
| 1687132800000 | 1200.67 |
| 1687219200000 | 1195.44 |
| 1687305600000 | 1191.31 |
| 1687392000000 | 1185.45 |
| 1687478400000 | 1180.24 |
| 1687737600000 | 1179.29 |
| 1687824000000 | 1184.22 |
| 1687910400000 | 1193.24 |
| 1687996800000 | 1202.24 |
| 1688083200000 | 1210.31 |
| 1688342400000 | 1213.79 |
| 1688428800000 | 1211.83 |
| 1688515200000 | 1208.32 |
| 1688601600000 | 1194.63 |
| 1688688000000 | 1188.8599 |
| 1688947200000 | 1195.8 |
| 1689033600000 | 1207.82 |
| 1689120000000 | 1203.25 |
| 1689206400000 | 1204.17 |
| 1689292800000 | 1196.45 |
| 1689552000000 | 1199.04 |
| 1689638400000 | 1204.55 |
| 1689724800000 | 1208.3699 |
| 1689811200000 | 1211.18 |
| 1689897600000 | 1210.63 |
| 1690156800000 | 1219.71 |
| 1690243200000 | 1223.6 |
| 1690329600000 | 1225.14 |
| 1690416000000 | 1227.43 |
| 1690502400000 | 1227.25 |
| 1690761600000 | 1230.8 |
| 1690848000000 | 1234.03 |
| 1690934400000 | 1224.38 |
| 1691020800000 | 1216.83 |
| 1691107200000 | 1206.84 |
| 1691366400000 | 1217.06 |
| 1691452800000 | 1215.45 |
| 1691539200000 | 1211.35 |
| 1691625600000 | 1208.45 |
| 1691712000000 | 1209.41 |
| 1691971200000 | 1214.73 |
| 1692057600000 | 1199.34 |
| 1692144000000 | 1193.6 |
| 1692230400000 | 1181.29 |
| 1692316800000 | 1181.4 |
| 1692576000000 | 1177.49 |
| 1692662400000 | 1184.78 |
| 1692748800000 | 1195.2 |
| 1692835200000 | 1185.76 |
| 1692921600000 | 1195.8 |
| 1693180800000 | 1205.06 |
| 1693267200000 | 1212.51 |
| 1693353600000 | 1209.52 |
| 1693440000000 | 1214.24 |
| 1693526400000 | 1224.64 |
| 1693785600000 | 1228.35 |
| 1693872000000 | 1221.38 |
| 1693958400000 | 1218.65 |
| 1694044800000 | 1215.29 |
| 1694131200000 | 1207.83 |
| 1694390400000 | 1206.78 |
| 1694476800000 | 1204.7 |
| 1694563200000 | 1196.8599 |
| 1694649600000 | 1214.17 |
| 1694736000000 | 1213.21 |
| 1694995200000 | 1212.3599 |
| 1695081600000 | 1204.85 |
| 1695168000000 | 1199.42 |
| 1695254400000 | 1183.96 |
| 1695340800000 | 1178.57 |
| 1695600000000 | 1187.17 |
| 1695686400000 | 1171.93 |
| 1695772800000 | 1182.23 |
| 1695859200000 | 1181.14 |
| 1695945600000 | 1175.1099 |
| 1696204800000 | 1174.54 |
| 1696291200000 | 1164.44 |
| 1696377600000 | 1161.73 |
| 1696464000000 | 1158.27 |
| 1696550400000 | 1167.6 |
| 1696809600000 | 1174.02 |
| 1696896000000 | 1183.8699 |
| 1696982400000 | 1183.8599 |
| 1697068800000 | 1185.46 |
| 1697155200000 | 1179.1 |
| 1697414400000 | 1180.26 |
| 1697500800000 | 1181.69 |
| 1697587200000 | 1163.59 |
| 1697673600000 | 1147.14 |
| 1697760000000 | 1133.49 |
| 1698019200000 | 1124.79 |
| 1698105600000 | 1131.8599 |
| 1698192000000 | 1123.72 |
| 1698278400000 | 1116.68 |
| 1698364800000 | 1111.59 |
| 1698624000000 | 1118.23 |
| 1698710400000 | 1128.8 |
| 1698796800000 | 1140.25 |
| 1698883200000 | 1154.93 |
| 1698969600000 | 1155.73 |
| 1699228800000 | 1155.19 |
| 1699315200000 | 1155.81 |
| 1699401600000 | 1154.9 |
| 1699488000000 | 1157.8 |
| 1699574400000 | 1169.34 |
| 1699833600000 | 1168.8 |
| 1699920000000 | 1176.51 |
| 1700006400000 | 1182.89 |
| 1700092800000 | 1181.73 |
| 1700179200000 | 1189.74 |
| 1700438400000 | 1188.3699 |
| 1700524800000 | 1190.24 |
| 1700611200000 | 1198.32 |
| 1700697600000 | 1195.34 |
| 1700784000000 | 1197.63 |
| 1701043200000 | 1192.68 |
| 1701129600000 | 1189.8599 |
| 1701216000000 | 1194.9 |
| 1701302400000 | 1210.1199 |
| 1701388800000 | 1232.5 |
| 1701648000000 | 1232.18 |
| 1701734400000 | 1227.03 |
| 1701820800000 | 1237.46 |
| 1701907200000 | 1240.41 |
| 1701993600000 | 1242.5 |
| 1702252800000 | 1254.02 |
| 1702339200000 | 1255.41 |
| 1702425600000 | 1265.2 |
| 1702512000000 | 1260.77 |
| 1702598400000 | 1271.28 |
| 1702857600000 | 1268.99 |
| 1702944000000 | 1271.22 |
| 1703030400000 | 1262.43 |
| 1703116800000 | 1270.96 |
| 1703203200000 | 1273.22 |
| 1703635200000 | 1273.91 |
| 1703721600000 | 1275.88 |
| 1703808000000 | 1279.63 |
| 1704153600000 | 1280.45 |
| 1704240000000 | 1264.98 |
| 1704326400000 | 1262.91 |
| 1704412800000 | 1262.14 |
| 1704672000000 | 1269.89 |
| 1704758400000 | 1272.34 |
| 1704844800000 | 1272.3599 |
| 1704931200000 | 1274.66 |
| 1705017600000 | 1283.08 |
| 1705276800000 | 1283.34 |
| 1705363200000 | 1278.83 |
| 1705449600000 | 1272.29 |
| 1705536000000 | 1282.08 |
| 1705622400000 | 1285.78 |
| 1705881600000 | 1297.83 |
| 1705968000000 | 1300.76 |
| 1706054400000 | 1291.95 |
| 1706140800000 | 1304.27 |
| 1706227200000 | 1300.84 |
| 1706486400000 | 1316.48 |
| 1706572800000 | 1314.7 |
| 1706659200000 | 1305.73 |
| 1706745600000 | 1322.26 |
| 1706832000000 | 1327.17 |
| 1707091200000 | 1326.24 |
| 1707177600000 | 1332.6 |
| 1707264000000 | 1339.1 |
| 1707350400000 | 1337.18 |
| 1707436800000 | 1336.75 |
| 1707696000000 | 1340.3699 |
| 1707782400000 | 1335.54 |
| 1707868800000 | 1345.73 |
| 1707955200000 | 1353.91 |
| 1708041600000 | 1354.72 |
| 1708300800000 | 1356.45 |
| 1708387200000 | 1344.89 |
| 1708473600000 | 1349.31 |
| 1708560000000 | 1366.95 |
| 1708646400000 | 1372.78 |
| 1708905600000 | 1369.5 |
| 1708992000000 | 1370.35 |
| 1709078400000 | 1375.14 |
| 1709164800000 | 1379.77 |
| 1709251200000 | 1384.44 |
| 1709510400000 | 1382.05 |
| 1709596800000 | 1375.08 |
| 1709683200000 | 1378.49 |
| 1709769600000 | 1385 |
| 1709856000000 | 1382.58 |
| 1710115200000 | 1376.6 |
| 1710201600000 | 1384.02 |
| 1710288000000 | 1383.19 |
| 1710374400000 | 1385.9 |
| 1710460800000 | 1386.44 |
| 1710720000000 | 1392.57 |
| 1710806400000 | 1401.93 |
| 1710892800000 | 1413.03 |
| 1710979200000 | 1423.31 |
| 1711065600000 | 1422.6099 |
| 1711324800000 | 1411.44 |
| 1711411200000 | 1412.6199 |
| 1711497600000 | 1425.45 |
| 1711584000000 | 1428.24 |
| 1712016000000 | 1414.09 |
| 1712102400000 | 1410.84 |
| 1712188800000 | 1400.93 |
| 1712275200000 | 1413.84 |
| 1712534400000 | 1414.8699 |
| 1712620800000 | 1411.89 |
| 1712707200000 | 1411.1199 |
| 1712793600000 | 1415.63 |
| 1712880000000 | 1413.89 |
| 1713139200000 | 1407.85 |
| 1713225600000 | 1394.73 |
| 1713312000000 | 1388.21 |
| 1713398400000 | 1385.63 |
| 1713484800000 | 1378.16 |
| 1713744000000 | 1390.82 |
| 1713830400000 | 1400.22 |
| 1713916800000 | 1398.54 |
| 1714003200000 | 1386.8599 |
| 1714089600000 | 1396.72 |
| 1714348800000 | 1397.78 |
| 1714435200000 | 1388.6099 |
| STOXX Global 1800 Industrial Goods & Services | STOXX Global 1800 | |
|---|---|---|
| 2017 | 12.747698457435 | 7.9189553508929 |
| 2018 | -8.8445044563489 | -4.5350910335097 |
| 2019 | 34.341175512945 | 30.52915109881 |
| 2020 | 7.9017219149493 | 6.7968944433825 |
| 2021 | 22.560904718338 | 30.034557547534 |
| 2022 | -10.351241726581 | -13.050272471624 |
| 2023 | 16.092889101814 | 19.392561692271 |
| 2024 | 23.787435188879 | 29.629332915774 |
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 USD | CH0111518749 | SXW1IGS | SXW1IGS INDEX | .SXW1IGS |
| Net Return EUR | CH0111518798 | SXW1IGSR | SXW1IGSR INDEX | .SXW1IGSR |
| Price EUR | CH0111518731 | SXW1IGSE | SXW1IGSE INDEX | .SXW1IGSE |
| Net Return USD | CH0111518806 | SXW1IGSV | SXW1IGSV INDEX | .SXW1IGSV |
| Gross Return EUR | CH0258404604 | SXW1IGGR | .SXW1IGGR | |
| Gross Return USD | CH0258404802 | SXW1IGGV | .SXW1IGGV |
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 |
|---|---|---|---|
| VISA Inc. Cl A | Industrial Goods and Services | USA | 5.248% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 4.517% |
| Accenture PLC Cl A | Industrial Goods and Services | USA | 2.292% |
| GE Aerospace | Industrial Goods and Services | USA | 2.189% |
| Caterpillar Inc. | Industrial Goods and Services | USA | 2.059% |
| SIEMENS | Industrial Goods and Services | Germany | 1.745% |
| RTX | Industrial Goods and Services | USA | 1.742% |
| Union Pacific Corp. | Industrial Goods and Services | USA | 1.729% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.723% |
| American Express Co. | Industrial Goods and Services | USA | 1.670% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 31, 2024
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.