Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Media
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Media | 1,098.2 | 1,020.8 | 46.4 | 8.6 | 475.4 | 2.1 | 46.6 | 0.2 | 15.0 |
| STOXX Global 1800 | 90,955.0 | 83,543.8 | 46.4 | 13.6 | 4,940.8 | 0.5 | 5.9 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Media | 100.0 |
|---|
Country weighting
| USA | 87.7 |
|---|---|
| UK | 3.2 |
| Japan | 3.0 |
| Netherlands | 2.9 |
| France | 2.7 |
| Germany | 0.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Media | -4.2 | 15.0 | 26.6 | 102.7 | 67.6 | N/A | N/A | 27.0 | 26.9 | 11.0 |
| STOXX Global 1800 | 1.7 | 19.7 | 21.6 | 79.3 | 102.3 | N/A | N/A | 22.0 | 21.8 | 15.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Media | N/A | N/A | 22.3 | 20.2 | 22.5 | N/A | N/A | 1.0 | 1.0 | 0.4 |
| STOXX Global 1800 | N/A | N/A | 14.8 | 13.1 | 14.4 | N/A | N/A | 1.1 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Media | 0.3 | 0.7 | 0.7 | 0.7 | 0.8 | 22.5 | 16.7 | 16.0 | 14.0 | 15.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Media | 0.6 | 1.1 | 1.1 | 1.1 | 1.2 | -3.0 | -0.3 | 0.3 | 0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
SUPERSECTOR INDICES
STOXX Global 1800 Media
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 Media | 89.4 | 30.4 | 58.4 | 30.0 | 4.3 | 0.6 | 3.5 | 21.4 |
| STOXX Global 1800 | 26.9 | 22.1 | 24.6 | 21.8 | 3.7 | 1.6 | 2.6 | 2.6 |
Performance and annual returns
| STOXX Global 1800 Media | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 99.49 |
| 694396800000 | 100.25 |
| 694656000000 | 101.39 |
| 694742400000 | 101.03 |
| 694828800000 | 101.18 |
| 694915200000 | 101.32 |
| 695001600000 | 100.78 |
| 695260800000 | 101.21 |
| 695347200000 | 101.87 |
| 695433600000 | 102.9 |
| 695520000000 | 102.7 |
| 695606400000 | 102.38 |
| 695865600000 | 102.15 |
| 695952000000 | 102.18 |
| 696038400000 | 102.25 |
| 696124800000 | 101.42 |
| 696211200000 | 101.5 |
| 696470400000 | 101.37 |
| 696556800000 | 101.66 |
| 696643200000 | 101.23 |
| 696729600000 | 101.28 |
| 696816000000 | 101.4 |
| 697075200000 | 101.7 |
| 697161600000 | 102.78 |
| 697248000000 | 103.72 |
| 697334400000 | 103.93 |
| 697420800000 | 104.12 |
| 697680000000 | 103.98 |
| 697766400000 | 103.99 |
| 697852800000 | 104.35 |
| 697939200000 | 104.29 |
| 698025600000 | 104.64 |
| 698284800000 | 104.77 |
| 698371200000 | 104.4 |
| 698457600000 | 104.48 |
| 698544000000 | 106.21 |
| 698630400000 | 106.12 |
| 698889600000 | 107.02 |
| 698976000000 | 106.1 |
| 699062400000 | 106.96 |
| 699148800000 | 106.99 |
| 699235200000 | 107.16 |
| 699494400000 | 107.4 |
| 699580800000 | 107.5 |
| 699667200000 | 106.76 |
| 699753600000 | 106.27 |
| 699840000000 | 105.83 |
| 700099200000 | 105.88 |
| 700185600000 | 106.1 |
| 700272000000 | 105.6 |
| 700358400000 | 104.63 |
| 700444800000 | 104.42 |
| 700704000000 | 103.88 |
| 700790400000 | 105.66 |
| 700876800000 | 105.21 |
| 700963200000 | 105.66 |
| 701049600000 | 105.98 |
| 701308800000 | 105.29 |
| 701395200000 | 105.26 |
| 701481600000 | 105.11 |
| 701568000000 | 105.37 |
| 701654400000 | 104.96 |
| 701913600000 | 104.66 |
| 702000000000 | 104.37 |
| 702086400000 | 103.16 |
| 702172800000 | 103.73 |
| 702259200000 | 103.82 |
| 702518400000 | 104.99 |
| 702604800000 | 104.43 |
| 702691200000 | 102.12 |
| 702777600000 | 103.79 |
| 702864000000 | 105.86 |
| 703123200000 | 105.61 |
| 703209600000 | 107.19 |
| 703296000000 | 109.24 |
| 703382400000 | 109.98 |
| 703468800000 | 109.98 |
| 703728000000 | 109.07 |
| 703814400000 | 108.52 |
| 703900800000 | 108.7 |
| 703987200000 | 109.42 |
| 704073600000 | 109.71 |
| 704332800000 | 109.71 |
| 704419200000 | 109.88 |
| 704505600000 | 111.09 |
| 704592000000 | 111.18 |
| 704678400000 | 111.02 |
| 704937600000 | 111.35 |
| 705024000000 | 111.78 |
| 705110400000 | 112.44 |
| 705196800000 | 112.49 |
| 705283200000 | 113.18 |
| 705542400000 | 113.65 |
| 705628800000 | 113.65 |
| 705715200000 | 114.23 |
| 705801600000 | 113.48 |
| 705888000000 | 112.44 |
| 706147200000 | 113.89 |
| 706233600000 | 114.26 |
| 706320000000 | 114.14 |
| 706406400000 | 113.47 |
| 706492800000 | 113.34 |
| 706752000000 | 113.39 |
| 706838400000 | 112.8 |
| 706924800000 | 111.99 |
| 707011200000 | 112.49 |
| 707097600000 | 113.38 |
| 707356800000 | 113.75 |
| 707443200000 | 114.13 |
| 707529600000 | 113.99 |
| 707616000000 | 113.82 |
| 707702400000 | 113.83 |
| 707961600000 | 113.46 |
| 708048000000 | 112.4 |
| 708134400000 | 111.72 |
| 708220800000 | 111.57 |
| 708307200000 | 111.87 |
| 708566400000 | 111.73 |
| 708652800000 | 111.7 |
| 708739200000 | 110.12 |
| 708825600000 | 109.21 |
| 708912000000 | 110.68 |
| 709171200000 | 109.98 |
| 709257600000 | 110.23 |
| 709344000000 | 109.97 |
| 709430400000 | 110.3 |
| 709516800000 | 109.79 |
| 709776000000 | 110.61 |
| 709862400000 | 110.78 |
| 709948800000 | 111.52 |
| 710035200000 | 111.47 |
| 710121600000 | 111.88 |
| 710380800000 | 110.72 |
| 710467200000 | 110.97 |
| 710553600000 | 110.79 |
| 710640000000 | 110.47 |
| 710726400000 | 111.24 |
| 710985600000 | 111.38 |
| 711072000000 | 111.31 |
| 711158400000 | 111.89 |
| 711244800000 | 112.59 |
| 711331200000 | 111.89 |
| 711590400000 | 109.44 |
| 711676800000 | 109.19 |
| 711763200000 | 108.05 |
| 711849600000 | 108.21 |
| 711936000000 | 107.7 |
| 712195200000 | 107.31 |
| 712281600000 | 108.92 |
| 712368000000 | 110.55 |
| 712454400000 | 110.86 |
| 712540800000 | 110.77 |
| 712800000000 | 111.17 |
| 712886400000 | 111.31 |
| 712972800000 | 110.71 |
| 713059200000 | 110.38 |
| 713145600000 | 110.61 |
| 713404800000 | 110.27 |
| 713491200000 | 109.9 |
| 713577600000 | 109.65 |
| 713664000000 | 110.14 |
| 713750400000 | 110.82 |
| 714009600000 | 111.06 |
| 714096000000 | 110.8 |
| 714182400000 | 110.36 |
| 714268800000 | 110.5 |
| 714355200000 | 111.23 |
| 714614400000 | 109.98 |
| 714700800000 | 109.58 |
| 714787200000 | 110.26 |
| 714873600000 | 110.25 |
| 714960000000 | 111.07 |
| 715219200000 | 111.63 |
| 715305600000 | 111.97 |
| 715392000000 | 112.61 |
| 715478400000 | 113.61 |
| 715564800000 | 113.9 |
| 715824000000 | 114 |
| 715910400000 | 112.99 |
| 715996800000 | 111.94 |
| 716083200000 | 112.5 |
| 716169600000 | 112.83 |
| 716428800000 | 113.46 |
| 716515200000 | 111.7 |
| 716601600000 | 110.25 |
| 716688000000 | 111.79 |
| 716774400000 | 112.19 |
| 717033600000 | 110.78 |
| 717120000000 | 110.46 |
| 717206400000 | 110.09 |
| 717292800000 | 111.33 |
| 717379200000 | 111.28 |
| 717638400000 | 111.3 |
| 717724800000 | 112.45 |
| 717811200000 | 112.27 |
| 717897600000 | 111.28 |
| 717984000000 | 110.26 |
| 718243200000 | 107.46 |
| 718329600000 | 107.9 |
| 718416000000 | 107.82 |
| 718502400000 | 106.88 |
| 718588800000 | 106.12 |
| 718848000000 | 106.53 |
| 718934400000 | 107.38 |
| 719020800000 | 106.99 |
| 719107200000 | 105.94 |
| 719193600000 | 104.77 |
| 719452800000 | 104.28 |
| 719539200000 | 105.23 |
| 719625600000 | 105.06 |
| 719712000000 | 105.86 |
| 719798400000 | 105.75 |
| 720057600000 | 105.43 |
| 720144000000 | 105.79 |
| 720230400000 | 105.41 |
| 720316800000 | 105.95 |
| 720403200000 | 106.08 |
| 720662400000 | 106.21 |
| 720748800000 | 107.02 |
| 720835200000 | 107.02 |
| 720921600000 | 107.67 |
| 721008000000 | 106.88 |
| 721267200000 | 106.87 |
| 721353600000 | 106.52 |
| 721440000000 | 106.65 |
| 721526400000 | 107.45 |
| 721612800000 | 107.83 |
| 721872000000 | 106.4 |
| 721958400000 | 105.78 |
| 722044800000 | 106.3 |
| 722131200000 | 106.84 |
| 722217600000 | 106.5 |
| 722476800000 | 107.14 |
| 722563200000 | 107.13 |
| 722649600000 | 108.21 |
| 722736000000 | 108.58 |
| 722822400000 | 108.55 |
| 723081600000 | 109.22 |
| 723168000000 | 110.25 |
| 723254400000 | 110.25 |
| 723340800000 | 110.43 |
| 723427200000 | 110.45 |
| 723686400000 | 111.65 |
| 723772800000 | 111.9 |
| 723859200000 | 111.67 |
| 723945600000 | 111.18 |
| 724032000000 | 111.36 |
| 724291200000 | 111.3 |
| 724377600000 | 111.33 |
| 724464000000 | 111.14 |
| 724550400000 | 111.29 |
| 724636800000 | 112.68 |
| 724896000000 | 113.45 |
| 724982400000 | 113.42 |
| 725068800000 | 112.97 |
| 725155200000 | 113.22 |
| 725241600000 | 113.22 |
| 725500800000 | 112.35 |
| 725587200000 | 112.53 |
| 725673600000 | 112.29 |
| 725760000000 | 112.4 |
| 725846400000 | 112.4 |
| 726105600000 | 112.49 |
| 726192000000 | 113.39 |
| 726278400000 | 113.42 |
| 726364800000 | 112.85 |
| 726451200000 | 112.34 |
| 726710400000 | 112.93 |
| 726796800000 | 112.71 |
| 726883200000 | 113.18 |
| 726969600000 | 113.56 |
| 727056000000 | 114.25 |
| 727315200000 | 115.62 |
| 727401600000 | 115.46 |
| 727488000000 | 115.04 |
| 727574400000 | 114.49 |
| 727660800000 | 114.92 |
| 727920000000 | 115.53 |
| 728006400000 | 116.49 |
| 728092800000 | 115.86 |
| 728179200000 | 115.88 |
| 728265600000 | 115.22 |
| 728524800000 | 115.06 |
| 728611200000 | 114.65 |
| 728697600000 | 115.73 |
| 728784000000 | 115.71 |
| 728870400000 | 116.26 |
| 729129600000 | 115.69 |
| 729216000000 | 114.83 |
| 729302400000 | 114.47 |
| 729388800000 | 114.85 |
| 729475200000 | 114.43 |
| 729734400000 | 114.48 |
| 729820800000 | 114.65 |
| 729907200000 | 113.86 |
| 729993600000 | 113.65 |
| 730080000000 | 113.95 |
| 730339200000 | 114.11 |
| 730425600000 | 114.27 |
| 730512000000 | 114.01 |
| 730598400000 | 114.49 |
| 730684800000 | 114.95 |
| 730944000000 | 115.24 |
| 731030400000 | 115.69 |
| 731116800000 | 115.61 |
| 731203200000 | 115.33 |
| 731289600000 | 114.82 |
| 731548800000 | 116.46 |
| 731635200000 | 116.97 |
| 731721600000 | 117.46 |
| 731808000000 | 117.03 |
| 731894400000 | 116.69 |
| 732153600000 | 117.31 |
| 732240000000 | 118.06 |
| 732326400000 | 117.63 |
| 732412800000 | 118.77 |
| 732499200000 | 119.29 |
| 732758400000 | 118.43 |
| 732844800000 | 118.05 |
| 732931200000 | 118.22 |
| 733017600000 | 118.81 |
| 733104000000 | 119.27 |
| 733363200000 | 119.42 |
| 733449600000 | 119.54 |
| 733536000000 | 120.24 |
| 733622400000 | 120.35 |
| 733708800000 | 119.87 |
| 733968000000 | 119.45 |
| 734054400000 | 119.47 |
| 734140800000 | 119.33 |
| 734227200000 | 120.18 |
| 734313600000 | 120.19 |
| 734572800000 | 120.82 |
| 734659200000 | 121.99 |
| 734745600000 | 121.86 |
| 734832000000 | 121.32 |
| 734918400000 | 120.73 |
| 735177600000 | 121.02 |
| 735264000000 | 120.98 |
| 735350400000 | 120.26 |
| 735436800000 | 120.82 |
| 735523200000 | 121.13 |
| 735782400000 | 120.78 |
| 735868800000 | 120.79 |
| 735955200000 | 120.77 |
| 736041600000 | 120.56 |
| 736128000000 | 120.81 |
| 736387200000 | 120.48 |
| 736473600000 | 120.65 |
| 736560000000 | 120.46 |
| 736646400000 | 120.62 |
| 736732800000 | 120.23 |
| 736992000000 | 119.08 |
| 737078400000 | 119.17 |
| 737164800000 | 119.8 |
| 737251200000 | 119.07 |
| 737337600000 | 119.01 |
| 737596800000 | 118.64 |
| 737683200000 | 118.29 |
| 737769600000 | 118.93 |
| 737856000000 | 119.92 |
| 737942400000 | 119.89 |
| 738201600000 | 119.91 |
| 738288000000 | 120.34 |
| 738374400000 | 121.54 |
| 738460800000 | 122.18 |
| 738547200000 | 121.55 |
| 738806400000 | 121.25 |
| 738892800000 | 121.35 |
| 738979200000 | 121.69 |
| 739065600000 | 121.76 |
| 739152000000 | 120.1 |
| 739411200000 | 119.98 |
| 739497600000 | 119.45 |
| 739584000000 | 119.52 |
| 739670400000 | 119.28 |
| 739756800000 | 119.06 |
| 740016000000 | 119.25 |
| 740102400000 | 118.21 |
| 740188800000 | 117.94 |
| 740275200000 | 118.01 |
| 740361600000 | 117.44 |
| 740620800000 | 117.83 |
| 740707200000 | 117.9 |
| 740793600000 | 116.45 |
| 740880000000 | 116.71 |
| 740966400000 | 117.1 |
| 741225600000 | 118.47 |
| 741312000000 | 118.56 |
| 741398400000 | 118.35 |
| 741484800000 | 119.22 |
| 741571200000 | 118.96 |
| 741830400000 | 118.98 |
| 741916800000 | 118.94 |
| 742003200000 | 119.07 |
| 742089600000 | 119.72 |
| 742176000000 | 119.61 |
| 742435200000 | 119.55 |
| 742521600000 | 120.01 |
| 742608000000 | 120 |
| 742694400000 | 119.4 |
| 742780800000 | 118.91 |
| 743040000000 | 119.19 |
| 743126400000 | 119.55 |
| 743212800000 | 119.78 |
| 743299200000 | 118.98 |
| 743385600000 | 119.32 |
| 743644800000 | 119.77 |
| 743731200000 | 120.14 |
| 743817600000 | 120.68 |
| 743904000000 | 120.5 |
| 743990400000 | 120.58 |
| 744249600000 | 121.49 |
| 744336000000 | 121.71 |
| 744422400000 | 121.76 |
| 744508800000 | 121.93 |
| 744595200000 | 122.6 |
| 744854400000 | 123.07 |
| 744940800000 | 122.91 |
| 745027200000 | 123.03 |
| 745113600000 | 122.78 |
| 745200000000 | 122.54 |
| 745459200000 | 125.07 |
| 745545600000 | 125.54 |
| 745632000000 | 127.02 |
| 745718400000 | 127.13 |
| 745804800000 | 127.19 |
| 746064000000 | 126.72 |
| 746150400000 | 127.08 |
| 746236800000 | 127.36 |
| 746323200000 | 128.57 |
| 746409600000 | 129.6 |
| 746668800000 | 129.74 |
| 746755200000 | 129.93 |
| 746841600000 | 130.33 |
| 746928000000 | 129.77 |
| 747014400000 | 130.71 |
| 747273600000 | 131.22 |
| 747360000000 | 130.83 |
| 747446400000 | 130.64 |
| 747532800000 | 130.76 |
| 747619200000 | 131.76 |
| 747878400000 | 131.98 |
| 747964800000 | 131.75 |
| 748051200000 | 130.87 |
| 748137600000 | 130.29 |
| 748224000000 | 130.18 |
| 748483200000 | 129.98 |
| 748569600000 | 128.36 |
| 748656000000 | 129.46 |
| 748742400000 | 129.36 |
| 748828800000 | 130.57 |
| 749088000000 | 131.15 |
| 749174400000 | 131.55 |
| 749260800000 | 131.24 |
| 749347200000 | 130.74 |
| 749433600000 | 130.99 |
| 749692800000 | 131.37 |
| 749779200000 | 132.07 |
| 749865600000 | 132.66 |
| 749952000000 | 132.33 |
| 750038400000 | 133.21 |
| 750297600000 | 133.08 |
| 750384000000 | 133.37 |
| 750470400000 | 134.95 |
| 750556800000 | 135.95 |
| 750643200000 | 137.88 |
| 750902400000 | 137.67 |
| 750988800000 | 137.06 |
| 751075200000 | 137.54 |
| 751161600000 | 137.93 |
| 751248000000 | 138.14 |
| 751507200000 | 138.14 |
| 751593600000 | 138.35 |
| 751680000000 | 137.95 |
| 751766400000 | 138.97 |
| 751852800000 | 139.26 |
| 752112000000 | 139.83 |
| 752198400000 | 139.49 |
| 752284800000 | 139.22 |
| 752371200000 | 137.99 |
| 752457600000 | 136.13 |
| 752716800000 | 135.7 |
| 752803200000 | 135.43 |
| 752889600000 | 135.07 |
| 752976000000 | 134.65 |
| 753062400000 | 135.84 |
| 753321600000 | 136.15 |
| 753408000000 | 135.62 |
| 753494400000 | 136.16 |
| 753580800000 | 135.97 |
| 753667200000 | 135.16 |
| 753926400000 | 133.11 |
| 754012800000 | 132.97 |
| 754099200000 | 133.81 |
| 754185600000 | 134.73 |
| 754272000000 | 134.96 |
| 754531200000 | 135.22 |
| 754617600000 | 135.53 |
| 754704000000 | 137.12 |
| 754790400000 | 137.76 |
| 754876800000 | 139.4 |
| 755136000000 | 140.15 |
| 755222400000 | 139.26 |
| 755308800000 | 140.64 |
| 755395200000 | 139.94 |
| 755481600000 | 139.94 |
| 755740800000 | 139.2 |
| 755827200000 | 138.28 |
| 755913600000 | 136.89 |
| 756000000000 | 137.75 |
| 756086400000 | 138.9 |
| 756345600000 | 139.3 |
| 756432000000 | 138.68 |
| 756518400000 | 139.73 |
| 756604800000 | 141.16 |
| 756691200000 | 141.49 |
| 756950400000 | 141.83 |
| 757036800000 | 142.08 |
| 757123200000 | 140.76 |
| 757209600000 | 140.43 |
| 757296000000 | 140.63 |
| 757555200000 | 140.6 |
| 757641600000 | 140.55 |
| 757728000000 | 141.06 |
| 757814400000 | 141.43 |
| 757900800000 | 142.77 |
| 758160000000 | 143.84 |
| 758246400000 | 143 |
| 758332800000 | 142.21 |
| 758419200000 | 141.34 |
| 758505600000 | 142.69 |
| 758764800000 | 143.45 |
| 758851200000 | 143.77 |
| 758937600000 | 144.8 |
| 759024000000 | 144.98 |
| 759110400000 | 144.78 |
| 759369600000 | 144.98 |
| 759456000000 | 145.33 |
| 759542400000 | 145.7 |
| 759628800000 | 146.71 |
| 759715200000 | 147.09 |
| 759974400000 | 148.98 |
| 760060800000 | 148.36 |
| 760147200000 | 149.34 |
| 760233600000 | 149.23 |
| 760320000000 | 147.17 |
| 760579200000 | 145.59 |
| 760665600000 | 146.16 |
| 760752000000 | 146.57 |
| 760838400000 | 146.25 |
| 760924800000 | 146.02 |
| 761184000000 | 146.39 |
| 761270400000 | 146.43 |
| 761356800000 | 146.9 |
| 761443200000 | 147.47 |
| 761529600000 | 146.93 |
| 761788800000 | 145.45 |
| 761875200000 | 146.26 |
| 761961600000 | 146.85 |
| 762048000000 | 144.88 |
| 762134400000 | 144.08 |
| 762393600000 | 145.53 |
| 762480000000 | 144.92 |
| 762566400000 | 143.62 |
| 762652800000 | 144.13 |
| 762739200000 | 144.76 |
| 762998400000 | 146.2 |
| 763084800000 | 145.27 |
| 763171200000 | 144.32 |
| 763257600000 | 144.44 |
| 763344000000 | 144.19 |
| 763603200000 | 145.04 |
| 763689600000 | 145.19 |
| 763776000000 | 144.91 |
| 763862400000 | 144.8 |
| 763948800000 | 144.38 |
| 764208000000 | 142.85 |
| 764294400000 | 142.84 |
| 764380800000 | 143.65 |
| 764467200000 | 143.01 |
| 764553600000 | 142.07 |
| 764812800000 | 141.77 |
| 764899200000 | 140.19 |
| 764985600000 | 138.52 |
| 765072000000 | 137.08 |
| 765158400000 | 136.62 |
| 765417600000 | 135.29 |
| 765504000000 | 136.19 |
| 765590400000 | 136.47 |
| 765676800000 | 136.96 |
| 765763200000 | 136.88 |
| 766022400000 | 137.62 |
| 766108800000 | 137.76 |
| 766195200000 | 138.25 |
| 766281600000 | 137.77 |
| 766368000000 | 137.87 |
| 766627200000 | 136.56 |
| 766713600000 | 136.02 |
| 766800000000 | 135.76 |
| 766886400000 | 136.2 |
| 766972800000 | 137.56 |
| 767232000000 | 137.96 |
| 767318400000 | 139.28 |
| 767404800000 | 139.41 |
| 767491200000 | 139.93 |
| 767577600000 | 140.81 |
| 767836800000 | 141.31 |
| 767923200000 | 141.12 |
| 768009600000 | 139.89 |
| 768096000000 | 140.01 |
| 768182400000 | 138.77 |
| 768441600000 | 137.58 |
| 768528000000 | 137.42 |
| 768614400000 | 137.42 |
| 768700800000 | 138.03 |
| 768787200000 | 137.86 |
| 769046400000 | 138.81 |
| 769132800000 | 139.12 |
| 769219200000 | 139.5 |
| 769305600000 | 139.96 |
| 769392000000 | 139.96 |
| 769651200000 | 139.32 |
| 769737600000 | 139.03 |
| 769824000000 | 138.48 |
| 769910400000 | 138.99 |
| 769996800000 | 138.66 |
| 770256000000 | 138.5 |
| 770342400000 | 137.64 |
| 770428800000 | 137.52 |
| 770515200000 | 137.57 |
| 770601600000 | 138.12 |
| 770860800000 | 138.21 |
| 770947200000 | 138.03 |
| 771033600000 | 138.87 |
| 771120000000 | 138.94 |
| 771206400000 | 138.83 |
| 771465600000 | 138.36 |
| 771552000000 | 138.6 |
| 771638400000 | 138.51 |
| 771724800000 | 137.88 |
| 771811200000 | 138 |
| 772070400000 | 136.48 |
| 772156800000 | 135.37 |
| 772243200000 | 135.82 |
| 772329600000 | 134.47 |
| 772416000000 | 132.51 |
| 772675200000 | 131.61 |
| 772761600000 | 132.19 |
| 772848000000 | 132.62 |
| 772934400000 | 132.79 |
| 773020800000 | 132.67 |
| 773280000000 | 133.44 |
| 773366400000 | 134.32 |
| 773452800000 | 134.27 |
| 773539200000 | 134.36 |
| 773625600000 | 134.84 |
| 773884800000 | 136.06 |
| 773971200000 | 136.18 |
| 774057600000 | 136.76 |
| 774144000000 | 138.74 |
| 774230400000 | 139.96 |
| 774489600000 | 141.22 |
| 774576000000 | 140.72 |
| 774662400000 | 140.34 |
| 774748800000 | 139.39 |
| 774835200000 | 139.87 |
| 775094400000 | 139.77 |
| 775180800000 | 139.6 |
| 775267200000 | 139.02 |
| 775353600000 | 138.73 |
| 775440000000 | 139.77 |
| 775699200000 | 140.05 |
| 775785600000 | 141 |
| 775872000000 | 141.56 |
| 775958400000 | 141.87 |
| 776044800000 | 142.19 |
| 776304000000 | 142.27 |
| 776390400000 | 142.1 |
| 776476800000 | 142.89 |
| 776563200000 | 141.32 |
| 776649600000 | 142.02 |
| 776908800000 | 141.59 |
| 776995200000 | 142.45 |
| 777081600000 | 143.48 |
| 777168000000 | 144.12 |
| 777254400000 | 144 |
| 777513600000 | 143.89 |
| 777600000000 | 144.37 |
| 777686400000 | 144.68 |
| 777772800000 | 144.95 |
| 777859200000 | 144.91 |
| 778118400000 | 145.65 |
| 778204800000 | 145.31 |
| 778291200000 | 145.55 |
| 778377600000 | 145.77 |
| 778464000000 | 145.79 |
| 778723200000 | 145.49 |
| 778809600000 | 145.45 |
| 778896000000 | 144.64 |
| 778982400000 | 144.93 |
| 779068800000 | 144.56 |
| 779328000000 | 144.2 |
| 779414400000 | 144.17 |
| 779500800000 | 143.83 |
| 779587200000 | 144.46 |
| 779673600000 | 143.86 |
| 779932800000 | 143.8 |
| 780019200000 | 142.41 |
| 780105600000 | 141.06 |
| 780192000000 | 140.55 |
| 780278400000 | 141.03 |
| 780537600000 | 140.42 |
| 780624000000 | 140.77 |
| 780710400000 | 141.9 |
| 780796800000 | 141.08 |
| 780883200000 | 141.61 |
| 781142400000 | 140.97 |
| 781228800000 | 140.1 |
| 781315200000 | 138.32 |
| 781401600000 | 139.16 |
| 781488000000 | 139.41 |
| 781747200000 | 140.67 |
| 781833600000 | 142 |
| 781920000000 | 142.36 |
| 782006400000 | 143.42 |
| 782092800000 | 143.25 |
| 782352000000 | 143.62 |
| 782438400000 | 142.91 |
| 782524800000 | 142.77 |
| 782611200000 | 142.51 |
| 782697600000 | 141.75 |
| 782956800000 | 141.98 |
| 783043200000 | 141.45 |
| 783129600000 | 141.89 |
| 783216000000 | 142.3 |
| 783302400000 | 144.11 |
| 783561600000 | 145.06 |
| 783648000000 | 144.36 |
| 783734400000 | 142.93 |
| 783820800000 | 143.96 |
| 783907200000 | 143.28 |
| 784166400000 | 143.13 |
| 784252800000 | 143.5 |
| 784339200000 | 143.75 |
| 784425600000 | 143.51 |
| 784512000000 | 142.86 |
| 784771200000 | 142.58 |
| 784857600000 | 142.91 |
| 784944000000 | 143.13 |
| 785030400000 | 142.83 |
| 785116800000 | 142.57 |
| 785376000000 | 142.04 |
| 785462400000 | 140.66 |
| 785548800000 | 138.38 |
| 785635200000 | 139.01 |
| 785721600000 | 139.52 |
| 785980800000 | 139.71 |
| 786067200000 | 139.64 |
| 786153600000 | 140.52 |
| 786240000000 | 138.95 |
| 786326400000 | 138.39 |
| 786585600000 | 138.69 |
| 786672000000 | 138.08 |
| 786758400000 | 137.84 |
| 786844800000 | 137.37 |
| 786931200000 | 136.12 |
| 787190400000 | 135.93 |
| 787276800000 | 135.73 |
| 787363200000 | 136.27 |
| 787449600000 | 137.71 |
| 787536000000 | 138.4 |
| 787795200000 | 138.93 |
| 787881600000 | 139.11 |
| 787968000000 | 139.21 |
| 788054400000 | 139.6 |
| 788140800000 | 139.38 |
| 788400000000 | 139.45 |
| 788486400000 | 139.78 |
| 788572800000 | 140.72 |
| 788659200000 | 140.14 |
| 788745600000 | 140.43 |
| 789004800000 | 140.17 |
| 789091200000 | 140.04 |
| 789177600000 | 139.34 |
| 789264000000 | 139.13 |
| 789350400000 | 138.48 |
| 789609600000 | 137.69 |
| 789696000000 | 136.99 |
| 789782400000 | 136.59 |
| 789868800000 | 136.9 |
| 789955200000 | 136.92 |
| 790214400000 | 138.46 |
| 790300800000 | 138.61 |
| 790387200000 | 138.65 |
| 790473600000 | 138.81 |
| 790560000000 | 137.97 |
| 790819200000 | 136.8 |
| 790905600000 | 137.36 |
| 790992000000 | 137.13 |
| 791078400000 | 137.62 |
| 791164800000 | 137.86 |
| 791424000000 | 137.53 |
| 791510400000 | 136.58 |
| 791596800000 | 137.89 |
| 791683200000 | 138.29 |
| 791769600000 | 138.49 |
| 792028800000 | 139.97 |
| 792115200000 | 140.22 |
| 792201600000 | 139.58 |
| 792288000000 | 140.6 |
| 792374400000 | 141.15 |
| 792633600000 | 140.72 |
| 792720000000 | 139.96 |
| 792806400000 | 139.89 |
| 792892800000 | 140.18 |
| 792979200000 | 139.75 |
| 793238400000 | 139.36 |
| 793324800000 | 139.84 |
| 793411200000 | 140.35 |
| 793497600000 | 141.91 |
| 793584000000 | 142.57 |
| 793843200000 | 141.31 |
| 793929600000 | 141.88 |
| 794016000000 | 141.8 |
| 794102400000 | 142.39 |
| 794188800000 | 143.12 |
| 794448000000 | 142.76 |
| 794534400000 | 142.87 |
| 794620800000 | 141.6 |
| 794707200000 | 141.2 |
| 794793600000 | 140.42 |
| 795052800000 | 141.33 |
| 795139200000 | 141.79 |
| 795225600000 | 143.51 |
| 795312000000 | 144.2 |
| 795398400000 | 144.37 |
| 795657600000 | 144.97 |
| 795744000000 | 145.74 |
| 795830400000 | 145.06 |
| 795916800000 | 144.73 |
| 796003200000 | 145.12 |
| 796262400000 | 145.71 |
| 796348800000 | 145.68 |
| 796435200000 | 146.23 |
| 796521600000 | 146.75 |
| 796608000000 | 147.3 |
| 796867200000 | 146.76 |
| 796953600000 | 147.67 |
| 797040000000 | 148.16 |
| 797126400000 | 148.42 |
| 797212800000 | 149.32 |
| 797472000000 | 148.33 |
| 797558400000 | 148.18 |
| 797644800000 | 148.4 |
| 797731200000 | 148.98 |
| 797817600000 | 148.81 |
| 798076800000 | 149.12 |
| 798163200000 | 148.58 |
| 798249600000 | 147.42 |
| 798336000000 | 147.62 |
| 798422400000 | 147.85 |
| 798681600000 | 147.52 |
| 798768000000 | 147.65 |
| 798854400000 | 147.86 |
| 798940800000 | 147.93 |
| 799027200000 | 148.43 |
| 799286400000 | 148.6 |
| 799372800000 | 149.08 |
| 799459200000 | 151.2 |
| 799545600000 | 152.3 |
| 799632000000 | 151.14 |
| 799891200000 | 151.42 |
| 799977600000 | 151.39 |
| 800064000000 | 151.64 |
| 800150400000 | 152.91 |
| 800236800000 | 152.57 |
| 800496000000 | 152.64 |
| 800582400000 | 152.04 |
| 800668800000 | 152.54 |
| 800755200000 | 151.71 |
| 800841600000 | 150.26 |
| 801100800000 | 151.53 |
| 801187200000 | 152.58 |
| 801273600000 | 152.63 |
| 801360000000 | 154.32 |
| 801446400000 | 154.12 |
| 801705600000 | 153.68 |
| 801792000000 | 154.21 |
| 801878400000 | 154.02 |
| 801964800000 | 155.19 |
| 802051200000 | 154.51 |
| 802310400000 | 156.11 |
| 802396800000 | 156.65 |
| 802483200000 | 156.42 |
| 802569600000 | 156.79 |
| 802656000000 | 155.95 |
| 802915200000 | 156.53 |
| 803001600000 | 157.11 |
| 803088000000 | 157.47 |
| 803174400000 | 159.01 |
| 803260800000 | 159.93 |
| 803520000000 | 159.81 |
| 803606400000 | 159.94 |
| 803692800000 | 160.69 |
| 803779200000 | 161.33 |
| 803865600000 | 161.47 |
| 804124800000 | 158.91 |
| 804211200000 | 158.5 |
| 804297600000 | 157.12 |
| 804384000000 | 158.47 |
| 804470400000 | 159.26 |
| 804729600000 | 159.91 |
| 804816000000 | 160.57 |
| 804902400000 | 161.18 |
| 804988800000 | 161.66 |
| 805075200000 | 162.99 |
| 805334400000 | 163.25 |
| 805420800000 | 162.6 |
| 805507200000 | 162.96 |
| 805593600000 | 163.72 |
| 805680000000 | 163.11 |
| 805939200000 | 163.73 |
| 806025600000 | 164.18 |
| 806112000000 | 163.46 |
| 806198400000 | 162.75 |
| 806284800000 | 162.98 |
| 806544000000 | 163.1 |
| 806630400000 | 164.56 |
| 806716800000 | 164.7 |
| 806803200000 | 164.69 |
| 806889600000 | 164.77 |
| 807148800000 | 167.25 |
| 807235200000 | 168.62 |
| 807321600000 | 169.48 |
| 807408000000 | 169.3 |
| 807494400000 | 169.02 |
| 807753600000 | 168.29 |
| 807840000000 | 168.46 |
| 807926400000 | 168.17 |
| 808012800000 | 166.85 |
| 808099200000 | 166 |
| 808358400000 | 166.47 |
| 808444800000 | 165.97 |
| 808531200000 | 165.68 |
| 808617600000 | 165.77 |
| 808704000000 | 166.44 |
| 808963200000 | 166.93 |
| 809049600000 | 166.03 |
| 809136000000 | 165.31 |
| 809222400000 | 165.68 |
| 809308800000 | 166.25 |
| 809568000000 | 166.17 |
| 809654400000 | 164.96 |
| 809740800000 | 166.98 |
| 809827200000 | 167.12 |
| 809913600000 | 167.73 |
| 810172800000 | 168.05 |
| 810259200000 | 168.68 |
| 810345600000 | 169.28 |
| 810432000000 | 168.58 |
| 810518400000 | 168.85 |
| 810777600000 | 168.42 |
| 810864000000 | 169.13 |
| 810950400000 | 169.65 |
| 811036800000 | 169.82 |
| 811123200000 | 170.41 |
| 811382400000 | 169.96 |
| 811468800000 | 169.93 |
| 811555200000 | 170.7 |
| 811641600000 | 172.53 |
| 811728000000 | 170.77 |
| 811987200000 | 170.74 |
| 812073600000 | 170.84 |
| 812160000000 | 170.57 |
| 812246400000 | 170.18 |
| 812332800000 | 170.64 |
| 812592000000 | 171.01 |
| 812678400000 | 170.63 |
| 812764800000 | 169.74 |
| 812851200000 | 170.18 |
| 812937600000 | 169.83 |
| 813196800000 | 168.9 |
| 813283200000 | 167.1 |
| 813369600000 | 167.52 |
| 813456000000 | 168.94 |
| 813542400000 | 170.93 |
| 813801600000 | 170.19 |
| 813888000000 | 169.77 |
| 813974400000 | 169.51 |
| 814060800000 | 170.56 |
| 814147200000 | 169.74 |
| 814406400000 | 168.63 |
| 814492800000 | 168.22 |
| 814579200000 | 167.94 |
| 814665600000 | 166.72 |
| 814752000000 | 165.8 |
| 815011200000 | 167.32 |
| 815097600000 | 168.45 |
| 815184000000 | 168.25 |
| 815270400000 | 168.47 |
| 815356800000 | 168.51 |
| 815616000000 | 168.96 |
| 815702400000 | 169.12 |
| 815788800000 | 169.88 |
| 815875200000 | 170.55 |
| 815961600000 | 169.27 |
| 816220800000 | 169.05 |
| 816307200000 | 169.31 |
| 816393600000 | 169.87 |
| 816480000000 | 171.7 |
| 816566400000 | 172.35 |
| 816825600000 | 173.54 |
| 816912000000 | 174.57 |
| 816998400000 | 174.86 |
| 817084800000 | 174.96 |
| 817171200000 | 175.76 |
| 817430400000 | 176.15 |
| 817516800000 | 175.62 |
| 817603200000 | 176.04 |
| 817689600000 | 175.71 |
| 817776000000 | 176.26 |
| 818035200000 | 176.28 |
| 818121600000 | 177.55 |
| 818208000000 | 177.21 |
| 818294400000 | 176.07 |
| 818380800000 | 175.21 |
| 818640000000 | 176.25 |
| 818726400000 | 175.76 |
| 818812800000 | 175.45 |
| 818899200000 | 176.02 |
| 818985600000 | 175.17 |
| 819244800000 | 173.35 |
| 819331200000 | 172.37 |
| 819417600000 | 172.79 |
| 819504000000 | 173.52 |
| 819590400000 | 173.93 |
| 819849600000 | 173.97 |
| 819936000000 | 174.65 |
| 820022400000 | 174.69 |
| 820108800000 | 173.97 |
| 820195200000 | 175.26 |
| 820454400000 | 175.26 |
| 820540800000 | 176.41 |
| 820627200000 | 178.89 |
| 820713600000 | 178.44 |
| 820800000000 | 178.35 |
| 821059200000 | 178.47 |
| 821145600000 | 177.42 |
| 821232000000 | 175.84 |
| 821318400000 | 176.25 |
| 821404800000 | 176.34 |
| 821664000000 | 176.77 |
| 821750400000 | 177.71 |
| 821836800000 | 177.25 |
| 821923200000 | 177.59 |
| 822009600000 | 177.51 |
| 822268800000 | 178.39 |
| 822355200000 | 177.58 |
| 822441600000 | 178.06 |
| 822528000000 | 177.64 |
| 822614400000 | 177.91 |
| 822873600000 | 178.92 |
| 822960000000 | 179.43 |
| 823046400000 | 182.02 |
| 823132800000 | 182.17 |
| 823219200000 | 182.38 |
| 823478400000 | 182.22 |
| 823564800000 | 183.32 |
| 823651200000 | 183.64 |
| 823737600000 | 184.03 |
| 823824000000 | 183.34 |
| 824083200000 | 183.09 |
| 824169600000 | 185.28 |
| 824256000000 | 185.75 |
| 824342400000 | 186.21 |
| 824428800000 | 186.79 |
| 824688000000 | 185.79 |
| 824774400000 | 184.63 |
| 824860800000 | 186.48 |
| 824947200000 | 187.87 |
| 825033600000 | 187.44 |
| 825292800000 | 186.85 |
| 825379200000 | 187.09 |
| 825465600000 | 187.33 |
| 825552000000 | 187.02 |
| 825638400000 | 187.56 |
| 825897600000 | 189.31 |
| 825984000000 | 190.07 |
| 826070400000 | 190.16 |
| 826156800000 | 190.99 |
| 826243200000 | 186.93 |
| 826502400000 | 185.91 |
| 826588800000 | 186.93 |
| 826675200000 | 188.56 |
| 826761600000 | 189.95 |
| 826848000000 | 188.72 |
| 827107200000 | 190.41 |
| 827193600000 | 191.16 |
| 827280000000 | 191.25 |
| 827366400000 | 191.82 |
| 827452800000 | 191.91 |
| 827712000000 | 191.53 |
| 827798400000 | 191.18 |
| 827884800000 | 191.29 |
| 827971200000 | 191.49 |
| 828057600000 | 193.1 |
| 828316800000 | 194.35 |
| 828403200000 | 194.6 |
| 828489600000 | 195.41 |
| 828576000000 | 196.95 |
| 828662400000 | 196.77 |
| 828921600000 | 195.63 |
| 829008000000 | 195.21 |
| 829094400000 | 195.05 |
| 829180800000 | 193.89 |
| 829267200000 | 194.43 |
| 829526400000 | 195.24 |
| 829612800000 | 195.74 |
| 829699200000 | 195.4 |
| 829785600000 | 196.05 |
| 829872000000 | 198.62 |
| 830131200000 | 198.77 |
| 830217600000 | 198.37 |
| 830304000000 | 198.43 |
| 830390400000 | 197.93 |
| 830476800000 | 199.03 |
| 830736000000 | 197.92 |
| 830822400000 | 197.85 |
| 830908800000 | 197.34 |
| 830995200000 | 197 |
| 831081600000 | 194.82 |
| 831340800000 | 194.85 |
| 831427200000 | 194.63 |
| 831513600000 | 194.51 |
| 831600000000 | 194.23 |
| 831686400000 | 194.67 |
| 831945600000 | 195.58 |
| 832032000000 | 196.5 |
| 832118400000 | 196.73 |
| 832204800000 | 196.83 |
| 832291200000 | 197.21 |
| 832550400000 | 197.31 |
| 832636800000 | 196.91 |
| 832723200000 | 197.29 |
| 832809600000 | 197.7 |
| 832896000000 | 197.93 |
| 833155200000 | 197.94 |
| 833241600000 | 197.83 |
| 833328000000 | 199.03 |
| 833414400000 | 198.79 |
| 833500800000 | 199.86 |
| 833760000000 | 198.72 |
| 833846400000 | 199.14 |
| 833932800000 | 198.82 |
| 834019200000 | 198.61 |
| 834105600000 | 197.11 |
| 834364800000 | 197.84 |
| 834451200000 | 198.8 |
| 834537600000 | 199.24 |
| 834624000000 | 199.62 |
| 834710400000 | 199.13 |
| 834969600000 | 199.57 |
| 835056000000 | 199.91 |
| 835142400000 | 199.86 |
| 835228800000 | 198.95 |
| 835315200000 | 199.12 |
| 835574400000 | 199.91 |
| 835660800000 | 199.51 |
| 835747200000 | 199.72 |
| 835833600000 | 199 |
| 835920000000 | 200.69 |
| 836179200000 | 201.01 |
| 836265600000 | 200.67 |
| 836352000000 | 200.17 |
| 836438400000 | 200.3 |
| 836524800000 | 199.26 |
| 836784000000 | 197.7 |
| 836870400000 | 197.71 |
| 836956800000 | 197.78 |
| 837043200000 | 195.86 |
| 837129600000 | 195 |
| 837388800000 | 191.67 |
| 837475200000 | 188.3 |
| 837561600000 | 188.13 |
| 837648000000 | 190 |
| 837734400000 | 189.98 |
| 837993600000 | 188.05 |
| 838080000000 | 187.61 |
| 838166400000 | 184.63 |
| 838252800000 | 185.88 |
| 838339200000 | 187.06 |
| 838598400000 | 186.89 |
| 838684800000 | 186.83 |
| 838771200000 | 187.91 |
| 838857600000 | 189.24 |
| 838944000000 | 191.55 |
| 839203200000 | 192.03 |
| 839289600000 | 192.55 |
| 839376000000 | 193.36 |
| 839462400000 | 193.55 |
| 839548800000 | 193.86 |
| 839808000000 | 194.39 |
| 839894400000 | 194.34 |
| 839980800000 | 194.52 |
| 840067200000 | 194.73 |
| 840153600000 | 195.33 |
| 840412800000 | 195.16 |
| 840499200000 | 195.14 |
| 840585600000 | 195.22 |
| 840672000000 | 196.24 |
| 840758400000 | 198.3 |
| 841017600000 | 198.02 |
| 841104000000 | 198.92 |
| 841190400000 | 200.58 |
| 841276800000 | 199.02 |
| 841363200000 | 197.88 |
| 841622400000 | 198.21 |
| 841708800000 | 196.85 |
| 841795200000 | 197.56 |
| 841881600000 | 196.74 |
| 841968000000 | 196.91 |
| 842227200000 | 198.33 |
| 842313600000 | 198.4 |
| 842400000000 | 198.26 |
| 842486400000 | 198.66 |
| 842572800000 | 199.41 |
| 842832000000 | 199.82 |
| 842918400000 | 199.96 |
| 843004800000 | 199.99 |
| 843091200000 | 200.23 |
| 843177600000 | 200.28 |
| 843436800000 | 199.74 |
| 843523200000 | 200.29 |
| 843609600000 | 200.78 |
| 843696000000 | 200.3 |
| 843782400000 | 200.54 |
| 844041600000 | 201.4 |
| 844128000000 | 201.27 |
| 844214400000 | 201.52 |
| 844300800000 | 201.93 |
| 844387200000 | 203.97 |
| 844646400000 | 205.28 |
| 844732800000 | 205.2 |
| 844819200000 | 204.2 |
| 844905600000 | 203.55 |
| 844992000000 | 205.19 |
| 845251200000 | 206.93 |
| 845337600000 | 207.78 |
| 845424000000 | 206.79 |
| 845510400000 | 207.7 |
| 845596800000 | 209.07 |
| 845856000000 | 210.12 |
| 845942400000 | 208.74 |
| 846028800000 | 206.4 |
| 846115200000 | 205.16 |
| 846201600000 | 204.93 |
| 846460800000 | 205.25 |
| 846547200000 | 204.77 |
| 846633600000 | 205.34 |
| 846720000000 | 205.98 |
| 846806400000 | 205.68 |
| 847065600000 | 205.4 |
| 847152000000 | 206.11 |
| 847238400000 | 207.57 |
| 847324800000 | 206.99 |
| 847411200000 | 207.63 |
| 847670400000 | 208.04 |
| 847756800000 | 208.48 |
| 847843200000 | 208.13 |
| 847929600000 | 208.42 |
| 848016000000 | 209.56 |
| 848275200000 | 209.76 |
| 848361600000 | 209.99 |
| 848448000000 | 211.35 |
| 848534400000 | 211.72 |
| 848620800000 | 211.74 |
| 848880000000 | 211.92 |
| 848966400000 | 212.19 |
| 849052800000 | 211.39 |
| 849139200000 | 211.33 |
| 849225600000 | 212.29 |
| 849484800000 | 211.29 |
| 849571200000 | 209.21 |
| 849657600000 | 207.73 |
| 849744000000 | 207.17 |
| 849830400000 | 204.1 |
| 850089600000 | 206.43 |
| 850176000000 | 207.65 |
| 850262400000 | 204.81 |
| 850348800000 | 203.23 |
| 850435200000 | 201.43 |
| 850694400000 | 202.36 |
| 850780800000 | 202.87 |
| 850867200000 | 204.02 |
| 850953600000 | 205.29 |
| 851040000000 | 207.45 |
| 851299200000 | 208.24 |
| 851385600000 | 208.03 |
| 851472000000 | 207.98 |
| 851558400000 | 208.57 |
| 851644800000 | 210.59 |
| 851904000000 | 212.56 |
| 851990400000 | 213.3 |
| 852076800000 | 213.29 |
| 852163200000 | 210.41 |
| 852249600000 | 211.23 |
| 852508800000 | 211.89 |
| 852595200000 | 211.07 |
| 852681600000 | 209.99 |
| 852768000000 | 209.98 |
| 852854400000 | 207.92 |
| 853113600000 | 207.75 |
| 853200000000 | 208.55 |
| 853286400000 | 208.91 |
| 853372800000 | 210.45 |
| 853459200000 | 210.59 |
| 853718400000 | 209.03 |
| 853804800000 | 210.01 |
| 853891200000 | 209.97 |
| 853977600000 | 209.51 |
| 854064000000 | 207.41 |
| 854323200000 | 206.38 |
| 854409600000 | 205.15 |
| 854496000000 | 205.4 |
| 854582400000 | 206.27 |
| 854668800000 | 207.62 |
| 854928000000 | 208.35 |
| 855014400000 | 207.56 |
| 855100800000 | 209.37 |
| 855187200000 | 209.07 |
| 855273600000 | 209.58 |
| 855532800000 | 209.42 |
| 855619200000 | 209.51 |
| 855705600000 | 211.97 |
| 855792000000 | 213.46 |
| 855878400000 | 213.11 |
| 856137600000 | 213.09 |
| 856224000000 | 213.49 |
| 856310400000 | 214.9 |
| 856396800000 | 213.49 |
| 856483200000 | 212.84 |
| 856742400000 | 214.58 |
| 856828800000 | 215.8 |
| 856915200000 | 213.8 |
| 857001600000 | 212.59 |
| 857088000000 | 212.01 |
| 857347200000 | 212.7 |
| 857433600000 | 214.52 |
| 857520000000 | 215.95 |
| 857606400000 | 216.03 |
| 857692800000 | 215.9 |
| 857952000000 | 217.41 |
| 858038400000 | 218.17 |
| 858124800000 | 217.4 |
| 858211200000 | 215.29 |
| 858297600000 | 216.58 |
| 858556800000 | 214.98 |
| 858643200000 | 212.86 |
| 858729600000 | 210.71 |
| 858816000000 | 209.08 |
| 858902400000 | 211 |
| 859161600000 | 211.44 |
| 859248000000 | 212.41 |
| 859334400000 | 213.72 |
| 859420800000 | 212.62 |
| 859507200000 | 212.37 |
| 859766400000 | 210.63 |
| 859852800000 | 208.5 |
| 859939200000 | 207.22 |
| 860025600000 | 206.54 |
| 860112000000 | 206.82 |
| 860371200000 | 207.36 |
| 860457600000 | 206.87 |
| 860544000000 | 206.85 |
| 860630400000 | 207.04 |
| 860716800000 | 203.49 |
| 860976000000 | 202.58 |
| 861062400000 | 205.23 |
| 861148800000 | 205.98 |
| 861235200000 | 206.45 |
| 861321600000 | 207.48 |
| 861580800000 | 206.96 |
| 861667200000 | 207.29 |
| 861753600000 | 207.19 |
| 861840000000 | 207.14 |
| 861926400000 | 205.31 |
| 862185600000 | 205.67 |
| 862272000000 | 208.75 |
| 862358400000 | 208.83 |
| 862444800000 | 210.29 |
| 862531200000 | 211.61 |
| 862790400000 | 212.68 |
| 862876800000 | 214.33 |
| 862963200000 | 213.38 |
| 863049600000 | 214.41 |
| 863136000000 | 215.07 |
| 863395200000 | 216.12 |
| 863481600000 | 217.32 |
| 863568000000 | 217.32 |
| 863654400000 | 217.32 |
| 863740800000 | 217.87 |
| 864000000000 | 216.85 |
| 864086400000 | 217.73 |
| 864172800000 | 218.38 |
| 864259200000 | 216.61 |
| 864345600000 | 218.4 |
| 864604800000 | 218.42 |
| 864691200000 | 217.55 |
| 864777600000 | 218.38 |
| 864864000000 | 219.18 |
| 864950400000 | 218.65 |
| 865209600000 | 217.94 |
| 865296000000 | 218.76 |
| 865382400000 | 218.77 |
| 865468800000 | 219.15 |
| 865555200000 | 221.08 |
| 865814400000 | 224.74 |
| 865900800000 | 226.02 |
| 865987200000 | 225.85 |
| 866073600000 | 228.75 |
| 866160000000 | 228.84 |
| 866419200000 | 228.23 |
| 866505600000 | 226.32 |
| 866592000000 | 224.44 |
| 866678400000 | 226.66 |
| 866764800000 | 225.91 |
| 867024000000 | 224.85 |
| 867110400000 | 225.2 |
| 867196800000 | 226.25 |
| 867283200000 | 225.22 |
| 867369600000 | 224.73 |
| 867628800000 | 222.41 |
| 867715200000 | 224.28 |
| 867801600000 | 227.23 |
| 867888000000 | 229.47 |
| 867974400000 | 228.91 |
| 868233600000 | 228.21 |
| 868320000000 | 226.86 |
| 868406400000 | 224.81 |
| 868492800000 | 225.53 |
| 868579200000 | 227.4 |
| 868838400000 | 227.13 |
| 868924800000 | 226.4 |
| 869011200000 | 229.02 |
| 869097600000 | 228.51 |
| 869184000000 | 227.14 |
| 869443200000 | 225.1 |
| 869529600000 | 227.88 |
| 869616000000 | 228.31 |
| 869702400000 | 228.38 |
| 869788800000 | 228.15 |
| 870048000000 | 226.97 |
| 870134400000 | 228.05 |
| 870220800000 | 229.36 |
| 870307200000 | 229.59 |
| 870393600000 | 227.24 |
| 870652800000 | 228.13 |
| 870739200000 | 228.97 |
| 870825600000 | 230.78 |
| 870912000000 | 228.83 |
| 870998400000 | 226.06 |
| 871257600000 | 225.63 |
| 871344000000 | 225.35 |
| 871430400000 | 223.97 |
| 871516800000 | 223.14 |
| 871603200000 | 221.49 |
| 871862400000 | 221.22 |
| 871948800000 | 223.79 |
| 872035200000 | 224.79 |
| 872121600000 | 223.14 |
| 872208000000 | 222.65 |
| 872467200000 | 222.93 |
| 872553600000 | 222.94 |
| 872640000000 | 224.56 |
| 872726400000 | 222 |
| 872812800000 | 220.99 |
| 873072000000 | 221.55 |
| 873158400000 | 223.74 |
| 873244800000 | 224.67 |
| 873331200000 | 224.46 |
| 873417600000 | 225.57 |
| 873676800000 | 226.6 |
| 873763200000 | 226.75 |
| 873849600000 | 225.22 |
| 873936000000 | 224.3 |
| 874022400000 | 225.55 |
| 874281600000 | 226.69 |
| 874368000000 | 228.89 |
| 874454400000 | 229.86 |
| 874540800000 | 231.95 |
| 874627200000 | 232.88 |
| 874886400000 | 233.84 |
| 874972800000 | 235.03 |
| 875059200000 | 235.64 |
| 875145600000 | 237.12 |
| 875232000000 | 236.78 |
| 875491200000 | 237.15 |
| 875577600000 | 238.42 |
| 875664000000 | 240.61 |
| 875750400000 | 241.06 |
| 875836800000 | 242.04 |
| 876096000000 | 242.43 |
| 876182400000 | 243.44 |
| 876268800000 | 242.45 |
| 876355200000 | 241.34 |
| 876441600000 | 240.59 |
| 876700800000 | 244.14 |
| 876787200000 | 243.85 |
| 876873600000 | 243.71 |
| 876960000000 | 244.17 |
| 877046400000 | 241.26 |
| 877305600000 | 243.13 |
| 877392000000 | 244.93 |
| 877478400000 | 245.03 |
| 877564800000 | 240.15 |
| 877651200000 | 239.53 |
| 877910400000 | 231.03 |
| 877996800000 | 230.21 |
| 878083200000 | 235.67 |
| 878169600000 | 233.7 |
| 878256000000 | 235.59 |
| 878515200000 | 239.15 |
| 878601600000 | 240.25 |
| 878688000000 | 241.61 |
| 878774400000 | 242.47 |
| 878860800000 | 238.7 |
| 879120000000 | 240.61 |
| 879206400000 | 239.98 |
| 879292800000 | 237.13 |
| 879379200000 | 237.86 |
| 879465600000 | 238.53 |
| 879724800000 | 242.61 |
| 879811200000 | 242.11 |
| 879897600000 | 240.6 |
| 879984000000 | 243.76 |
| 880070400000 | 246.04 |
| 880329600000 | 244.9 |
| 880416000000 | 244.83 |
| 880502400000 | 246.09 |
| 880588800000 | 245.96 |
| 880675200000 | 247.44 |
| 880934400000 | 250.12 |
| 881020800000 | 251.8 |
| 881107200000 | 250.86 |
| 881193600000 | 251.5 |
| 881280000000 | 252.69 |
| 881539200000 | 252.06 |
| 881625600000 | 253.02 |
| 881712000000 | 251.32 |
| 881798400000 | 248.65 |
| 881884800000 | 249.33 |
| 882144000000 | 250.77 |
| 882230400000 | 251.18 |
| 882316800000 | 253.16 |
| 882403200000 | 251.69 |
| 882489600000 | 248.45 |
| 882748800000 | 249.27 |
| 882835200000 | 248.6 |
| 882921600000 | 248.98 |
| 883008000000 | 249.05 |
| 883094400000 | 249.34 |
| 883353600000 | 253.35 |
| 883440000000 | 256.41 |
| 883526400000 | 257.26 |
| 883612800000 | 257.26 |
| 883699200000 | 256.22 |
| 883958400000 | 257.01 |
| 884044800000 | 256.3 |
| 884131200000 | 255.46 |
| 884217600000 | 254 |
| 884304000000 | 249.35 |
| 884563200000 | 246.71 |
| 884649600000 | 250.77 |
| 884736000000 | 252.63 |
| 884822400000 | 251.91 |
| 884908800000 | 254.68 |
| 885168000000 | 255.1 |
| 885254400000 | 256.85 |
| 885340800000 | 256.57 |
| 885427200000 | 255.17 |
| 885513600000 | 254.75 |
| 885772800000 | 253.29 |
| 885859200000 | 253.09 |
| 885945600000 | 252.84 |
| 886032000000 | 253.68 |
| 886118400000 | 253.81 |
| 886377600000 | 255.86 |
| 886464000000 | 255.66 |
| 886550400000 | 257.56 |
| 886636800000 | 258.91 |
| 886723200000 | 260.13 |
| 886982400000 | 259.37 |
| 887068800000 | 261.83 |
| 887155200000 | 262.32 |
| 887241600000 | 263.97 |
| 887328000000 | 263.33 |
| 887587200000 | 263.47 |
| 887673600000 | 264.48 |
| 887760000000 | 266.27 |
| 887846400000 | 266.29 |
| 887932800000 | 266.55 |
| 888192000000 | 267.7 |
| 888278400000 | 268.07 |
| 888364800000 | 271.04 |
| 888451200000 | 273.36 |
| 888537600000 | 274.57 |
| 888796800000 | 276.51 |
| 888883200000 | 277.79 |
| 888969600000 | 278.08 |
| 889056000000 | 274.85 |
| 889142400000 | 278.63 |
| 889401600000 | 277.24 |
| 889488000000 | 279.65 |
| 889574400000 | 280.97 |
| 889660800000 | 281.16 |
| 889747200000 | 282.99 |
| 890006400000 | 283.43 |
| 890092800000 | 285.25 |
| 890179200000 | 285.97 |
| 890265600000 | 285.96 |
| 890352000000 | 286.91 |
| 890611200000 | 288.14 |
| 890697600000 | 290.21 |
| 890784000000 | 289.97 |
| 890870400000 | 290.56 |
| 890956800000 | 289.76 |
| 891216000000 | 288.15 |
| 891302400000 | 289.55 |
| 891388800000 | 289.82 |
| 891475200000 | 292.01 |
| 891561600000 | 293.72 |
| 891820800000 | 294.64 |
| 891907200000 | 291.43 |
| 891993600000 | 293.31 |
| 892080000000 | 293.36 |
| 892166400000 | 293.61 |
| 892425600000 | 292.8 |
| 892512000000 | 294.59 |
| 892598400000 | 294.63 |
| 892684800000 | 292.83 |
| 892771200000 | 294.04 |
| 893030400000 | 294.71 |
| 893116800000 | 294.83 |
| 893203200000 | 292.21 |
| 893289600000 | 290.02 |
| 893376000000 | 287.97 |
| 893635200000 | 281.79 |
| 893721600000 | 282.41 |
| 893808000000 | 283.91 |
| 893894400000 | 287.58 |
| 893980800000 | 289.42 |
| 894240000000 | 290.86 |
| 894326400000 | 288.64 |
| 894412800000 | 288.32 |
| 894499200000 | 284.68 |
| 894585600000 | 286.41 |
| 894844800000 | 286.86 |
| 894931200000 | 285.79 |
| 895017600000 | 285.44 |
| 895104000000 | 286.05 |
| 895190400000 | 287 |
| 895449600000 | 285.7 |
| 895536000000 | 286.63 |
| 895622400000 | 288.22 |
| 895708800000 | 289.36 |
| 895795200000 | 288.51 |
| 896054400000 | 289.08 |
| 896140800000 | 287.2 |
| 896227200000 | 284.52 |
| 896313600000 | 286.47 |
| 896400000000 | 286.31 |
| 896659200000 | 285.93 |
| 896745600000 | 286.34 |
| 896832000000 | 286.97 |
| 896918400000 | 287.35 |
| 897004800000 | 290.74 |
| 897264000000 | 292.74 |
| 897350400000 | 291.61 |
| 897436800000 | 289.23 |
| 897523200000 | 285.18 |
| 897609600000 | 286.38 |
| 897868800000 | 283.56 |
| 897955200000 | 285.94 |
| 898041600000 | 292.11 |
| 898128000000 | 292.63 |
| 898214400000 | 291.24 |
| 898473600000 | 290.05 |
| 898560000000 | 293.05 |
| 898646400000 | 295.71 |
| 898732800000 | 298.42 |
| 898819200000 | 299.76 |
| 899078400000 | 302.15 |
| 899164800000 | 303.63 |
| 899251200000 | 306.31 |
| 899337600000 | 306.62 |
| 899424000000 | 307.25 |
| 899683200000 | 309.48 |
| 899769600000 | 310.57 |
| 899856000000 | 312.58 |
| 899942400000 | 312.16 |
| 900028800000 | 312.41 |
| 900288000000 | 314.18 |
| 900374400000 | 315.8 |
| 900460800000 | 317.58 |
| 900547200000 | 318.52 |
| 900633600000 | 320.47 |
| 900892800000 | 319.33 |
| 900979200000 | 316.79 |
| 901065600000 | 313.39 |
| 901152000000 | 308.84 |
| 901238400000 | 306.74 |
| 901497600000 | 303.56 |
| 901584000000 | 303.27 |
| 901670400000 | 302.89 |
| 901756800000 | 305.14 |
| 901843200000 | 299.57 |
| 902102400000 | 297.17 |
| 902188800000 | 292.27 |
| 902275200000 | 287.67 |
| 902361600000 | 290.97 |
| 902448000000 | 291.96 |
| 902707200000 | 290.68 |
| 902793600000 | 284.3 |
| 902880000000 | 289.17 |
| 902966400000 | 287.5 |
| 903052800000 | 284.4 |
| 903312000000 | 285.82 |
| 903398400000 | 288.94 |
| 903484800000 | 290.01 |
| 903571200000 | 290.44 |
| 903657600000 | 285.97 |
| 903916800000 | 285.12 |
| 904003200000 | 288.12 |
| 904089600000 | 284.11 |
| 904176000000 | 276.89 |
| 904262400000 | 275.1 |
| 904521600000 | 262.22 |
| 904608000000 | 264.47 |
| 904694400000 | 269.42 |
| 904780800000 | 267.18 |
| 904867200000 | 265.26 |
| 905126400000 | 268.52 |
| 905212800000 | 276.41 |
| 905299200000 | 272.77 |
| 905385600000 | 265.48 |
| 905472000000 | 266.2 |
| 905731200000 | 272.94 |
| 905817600000 | 275.46 |
| 905904000000 | 277.36 |
| 905990400000 | 273.01 |
| 906076800000 | 272.08 |
| 906336000000 | 270.2 |
| 906422400000 | 272.85 |
| 906508800000 | 280.46 |
| 906595200000 | 278.18 |
| 906681600000 | 274.08 |
| 906940800000 | 278.17 |
| 907027200000 | 275.91 |
| 907113600000 | 270.65 |
| 907200000000 | 260.54 |
| 907286400000 | 259.85 |
| 907545600000 | 250.45 |
| 907632000000 | 249.43 |
| 907718400000 | 248.2 |
| 907804800000 | 241.93 |
| 907891200000 | 245.91 |
| 908150400000 | 251.3 |
| 908236800000 | 250.35 |
| 908323200000 | 252.9 |
| 908409600000 | 259.11 |
| 908496000000 | 261.81 |
| 908755200000 | 262.25 |
| 908841600000 | 268.74 |
| 908928000000 | 273.61 |
| 909014400000 | 275.94 |
| 909100800000 | 272.19 |
| 909360000000 | 272.22 |
| 909446400000 | 276.19 |
| 909532800000 | 275.73 |
| 909619200000 | 280.64 |
| 909705600000 | 285.81 |
| 909964800000 | 288.16 |
| 910051200000 | 284.18 |
| 910137600000 | 285.87 |
| 910224000000 | 285.72 |
| 910310400000 | 288.86 |
| 910569600000 | 287.08 |
| 910656000000 | 285.55 |
| 910742400000 | 285.63 |
| 910828800000 | 281.12 |
| 910915200000 | 282.43 |
| 911174400000 | 283.09 |
| 911260800000 | 284.33 |
| 911347200000 | 286.39 |
| 911433600000 | 290.68 |
| 911520000000 | 292.57 |
| 911779200000 | 296.02 |
| 911865600000 | 293.28 |
| 911952000000 | 295 |
| 912038400000 | 295.94 |
| 912124800000 | 294.79 |
| 912384000000 | 290.72 |
| 912470400000 | 290.33 |
| 912556800000 | 289.94 |
| 912643200000 | 289.36 |
| 912729600000 | 292.75 |
| 912988800000 | 293.94 |
| 913075200000 | 296.07 |
| 913161600000 | 294.26 |
| 913248000000 | 294.51 |
| 913334400000 | 291.52 |
| 913593600000 | 286.38 |
| 913680000000 | 289.4 |
| 913766400000 | 291.33 |
| 913852800000 | 295.45 |
| 913939200000 | 298.54 |
| 914198400000 | 303.74 |
| 914284800000 | 305.76 |
| 914371200000 | 310.87 |
| 914457600000 | 310.52 |
| 914544000000 | 310.5 |
| 914803200000 | 310.91 |
| 914889600000 | 314.64 |
| 914976000000 | 312.82 |
| 915062400000 | 315.75 |
| 915148800000 | 315.84 |
| 915408000000 | 317.5 |
| 915494400000 | 319.28 |
| 915580800000 | 328.3 |
| 915667200000 | 327.74 |
| 915753600000 | 331.27 |
| 916012800000 | 330.06 |
| 916099200000 | 326.46 |
| 916185600000 | 320.98 |
| 916272000000 | 322.21 |
| 916358400000 | 328.21 |
| 916617600000 | 330.68 |
| 916704000000 | 333.99 |
| 916790400000 | 341.61 |
| 916876800000 | 335.36 |
| 916963200000 | 331.13 |
| 917222400000 | 334.04 |
| 917308800000 | 339.73 |
| 917395200000 | 341.21 |
| 917481600000 | 345.58 |
| 917568000000 | 347.36 |
| 917827200000 | 349.29 |
| 917913600000 | 344.57 |
| 918000000000 | 346.7 |
| 918086400000 | 346 |
| 918172800000 | 342.38 |
| 918432000000 | 342.14 |
| 918518400000 | 334.86 |
| 918604800000 | 332.12 |
| 918691200000 | 341.05 |
| 918777600000 | 338.49 |
| 919036800000 | 339.02 |
| 919123200000 | 341.16 |
| 919209600000 | 341.74 |
| 919296000000 | 344.16 |
| 919382400000 | 343.26 |
| 919641600000 | 348.93 |
| 919728000000 | 349.67 |
| 919814400000 | 349.78 |
| 919900800000 | 345.97 |
| 919987200000 | 346.69 |
| 920246400000 | 347.52 |
| 920332800000 | 346.04 |
| 920419200000 | 343.54 |
| 920505600000 | 345.6 |
| 920592000000 | 350.72 |
| 920851200000 | 353.7 |
| 920937600000 | 354.39 |
| 921024000000 | 358.59 |
| 921110400000 | 359.43 |
| 921196800000 | 355.05 |
| 921456000000 | 353.87 |
| 921542400000 | 355.11 |
| 921628800000 | 349.16 |
| 921715200000 | 348.5 |
| 921801600000 | 352.43 |
| 922060800000 | 353.46 |
| 922147200000 | 346.54 |
| 922233600000 | 346.66 |
| 922320000000 | 352.4 |
| 922406400000 | 351.2 |
| 922665600000 | 353.15 |
| 922752000000 | 352.78 |
| 922838400000 | 355.13 |
| 922924800000 | 356.37 |
| 923011200000 | 356.67 |
| 923270400000 | 360.47 |
| 923356800000 | 365.69 |
| 923443200000 | 370.19 |
| 923529600000 | 375.49 |
| 923616000000 | 375.21 |
| 923875200000 | 380.28 |
| 923961600000 | 382.78 |
| 924048000000 | 377.76 |
| 924134400000 | 371.34 |
| 924220800000 | 367.18 |
| 924480000000 | 361.51 |
| 924566400000 | 360.46 |
| 924652800000 | 366.34 |
| 924739200000 | 375.85 |
| 924825600000 | 383.07 |
| 925084800000 | 384.29 |
| 925171200000 | 389.33 |
| 925257600000 | 383.03 |
| 925344000000 | 381.1 |
| 925430400000 | 381.71 |
| 925689600000 | 382.2 |
| 925776000000 | 380.87 |
| 925862400000 | 381.86 |
| 925948800000 | 384.03 |
| 926035200000 | 382.73 |
| 926294400000 | 382.76 |
| 926380800000 | 385.15 |
| 926467200000 | 388.92 |
| 926553600000 | 388.68 |
| 926640000000 | 384.17 |
| 926899200000 | 381.32 |
| 926985600000 | 380.31 |
| 927072000000 | 382.65 |
| 927158400000 | 382.52 |
| 927244800000 | 379.61 |
| 927504000000 | 375.66 |
| 927590400000 | 370.12 |
| 927676800000 | 371.19 |
| 927763200000 | 367.42 |
| 927849600000 | 369.71 |
| 928108800000 | 370.25 |
| 928195200000 | 371.89 |
| 928281600000 | 370.91 |
| 928368000000 | 373.18 |
| 928454400000 | 373.74 |
| 928713600000 | 372.65 |
| 928800000000 | 375.33 |
| 928886400000 | 376.48 |
| 928972800000 | 371.97 |
| 929059200000 | 369.13 |
| 929318400000 | 366.91 |
| 929404800000 | 367.93 |
| 929491200000 | 371.77 |
| 929577600000 | 376.59 |
| 929664000000 | 377.48 |
| 929923200000 | 377.23 |
| 930009600000 | 375.98 |
| 930096000000 | 375.19 |
| 930182400000 | 371.57 |
| 930268800000 | 372.16 |
| 930528000000 | 375.08 |
| 930614400000 | 376.07 |
| 930700800000 | 376.08 |
| 930787200000 | 381.41 |
| 930873600000 | 383.56 |
| 931132800000 | 386.13 |
| 931219200000 | 385.06 |
| 931305600000 | 386.45 |
| 931392000000 | 385.61 |
| 931478400000 | 385.74 |
| 931737600000 | 385.53 |
| 931824000000 | 383.97 |
| 931910400000 | 385.97 |
| 931996800000 | 390.14 |
| 932083200000 | 389.85 |
| 932342400000 | 391.47 |
| 932428800000 | 386.48 |
| 932515200000 | 386.35 |
| 932601600000 | 382.3 |
| 932688000000 | 379.74 |
| 932947200000 | 377.59 |
| 933033600000 | 380.82 |
| 933120000000 | 382.78 |
| 933206400000 | 379.61 |
| 933292800000 | 381.03 |
| 933552000000 | 379.9 |
| 933638400000 | 379.17 |
| 933724800000 | 377.1 |
| 933811200000 | 371.03 |
| 933897600000 | 371.31 |
| 934156800000 | 368.61 |
| 934243200000 | 361.9 |
| 934329600000 | 363.27 |
| 934416000000 | 363.52 |
| 934502400000 | 365.97 |
| 934761600000 | 368.62 |
| 934848000000 | 370.88 |
| 934934400000 | 373.55 |
| 935020800000 | 371.37 |
| 935107200000 | 371.44 |
| 935366400000 | 371.73 |
| 935452800000 | 371.47 |
| 935539200000 | 373.83 |
| 935625600000 | 373.84 |
| 935712000000 | 371.99 |
| 935971200000 | 368.47 |
| 936057600000 | 368.28 |
| 936144000000 | 371.36 |
| 936230400000 | 370.22 |
| 936316800000 | 379.43 |
| 936576000000 | 381.16 |
| 936662400000 | 383.64 |
| 936748800000 | 383.98 |
| 936835200000 | 385.92 |
| 936921600000 | 385.9 |
| 937180800000 | 385.77 |
| 937267200000 | 382.9 |
| 937353600000 | 378.13 |
| 937440000000 | 375.7 |
| 937526400000 | 380.4 |
| 937785600000 | 379.29 |
| 937872000000 | 375.1 |
| 937958400000 | 372.18 |
| 938044800000 | 367.79 |
| 938131200000 | 363.97 |
| 938390400000 | 366.97 |
| 938476800000 | 368.48 |
| 938563200000 | 368.75 |
| 938649600000 | 374.39 |
| 938736000000 | 375.48 |
| 938995200000 | 380.24 |
| 939081600000 | 380.78 |
| 939168000000 | 382.94 |
| 939254400000 | 384 |
| 939340800000 | 386.16 |
| 939600000000 | 386.79 |
| 939686400000 | 384.4 |
| 939772800000 | 377.81 |
| 939859200000 | 375.48 |
| 939945600000 | 368.37 |
| 940204800000 | 365.09 |
| 940291200000 | 368.76 |
| 940377600000 | 375.53 |
| 940464000000 | 374.3 |
| 940550400000 | 380.96 |
| 940809600000 | 381.72 |
| 940896000000 | 378.02 |
| 940982400000 | 377.2 |
| 941068800000 | 388.6 |
| 941155200000 | 395.24 |
| 941414400000 | 395.18 |
| 941500800000 | 394.49 |
| 941587200000 | 394.37 |
| 941673600000 | 397.11 |
| 941760000000 | 398.98 |
| 942019200000 | 401.04 |
| 942105600000 | 400.5 |
| 942192000000 | 405.08 |
| 942278400000 | 408.95 |
| 942364800000 | 412.55 |
| 942624000000 | 413.48 |
| 942710400000 | 418.02 |
| 942796800000 | 417.43 |
| 942883200000 | 420.32 |
| 942969600000 | 420 |
| 943228800000 | 421.06 |
| 943315200000 | 419.42 |
| 943401600000 | 421.89 |
| 943488000000 | 426.76 |
| 943574400000 | 426.9 |
| 943833600000 | 428.54 |
| 943920000000 | 425.04 |
| 944006400000 | 424.08 |
| 944092800000 | 428.17 |
| 944179200000 | 439.98 |
| 944438400000 | 446.74 |
| 944524800000 | 450.28 |
| 944611200000 | 462.47 |
| 944697600000 | 473.43 |
| 944784000000 | 474.83 |
| 945043200000 | 475.56 |
| 945129600000 | 469.75 |
| 945216000000 | 461.78 |
| 945302400000 | 467.03 |
| 945388800000 | 471.22 |
| 945648000000 | 473.44 |
| 945734400000 | 474.66 |
| 945820800000 | 481.03 |
| 945907200000 | 490.28 |
| 945993600000 | 491.87 |
| 946252800000 | 491.7 |
| 946339200000 | 493.06 |
| 946425600000 | 492.77 |
| 946512000000 | 495.28 |
| 946598400000 | 498.03 |
| 946857600000 | 494.33 |
| 946944000000 | 478.72 |
| 947030400000 | 463.11 |
| 947116800000 | 458.2 |
| 947203200000 | 462.47 |
| 947462400000 | 491.72 |
| 947548800000 | 503.91 |
| 947635200000 | 498.93 |
| 947721600000 | 507.17 |
| 947808000000 | 510.93 |
| 948067200000 | 516.15 |
| 948153600000 | 509.23 |
| 948240000000 | 512.18 |
| 948326400000 | 513.71 |
| 948412800000 | 515.2 |
| 948672000000 | 513.92 |
| 948758400000 | 508.11 |
| 948844800000 | 511.84 |
| 948931200000 | 508.45 |
| 949017600000 | 498.4 |
| 949276800000 | 497.49 |
| 949363200000 | 504.37 |
| 949449600000 | 518.86 |
| 949536000000 | 537.01 |
| 949622400000 | 533.59 |
| 949881600000 | 530.57 |
| 949968000000 | 545.69 |
| 950054400000 | 559.39 |
| 950140800000 | 562.23 |
| 950227200000 | 562.95 |
| 950486400000 | 558.67 |
| 950572800000 | 550.92 |
| 950659200000 | 547.62 |
| 950745600000 | 549.62 |
| 950832000000 | 542.14 |
| 951091200000 | 536.82 |
| 951177600000 | 528.38 |
| 951264000000 | 540.92 |
| 951350400000 | 535.79 |
| 951436800000 | 534.96 |
| 951696000000 | 533.03 |
| 951782400000 | 538.04 |
| 951868800000 | 548.53 |
| 951955200000 | 548.68 |
| 952041600000 | 556.64 |
| 952300800000 | 558.48 |
| 952387200000 | 554.3 |
| 952473600000 | 548.72 |
| 952560000000 | 562.48 |
| 952646400000 | 558.86 |
| 952905600000 | 541.6 |
| 952992000000 | 539.01 |
| 953078400000 | 528.56 |
| 953164800000 | 526.59 |
| 953251200000 | 532.59 |
| 953510400000 | 539.85 |
| 953596800000 | 536.29 |
| 953683200000 | 539.85 |
| 953769600000 | 544.32 |
| 953856000000 | 553.62 |
| 954115200000 | 553.96 |
| 954201600000 | 548.34 |
| 954288000000 | 545.07 |
| 954374400000 | 527.47 |
| 954460800000 | 526.71 |
| 954720000000 | 514.22 |
| 954806400000 | 489.86 |
| 954892800000 | 482.91 |
| 954979200000 | 503.53 |
| 955065600000 | 520.36 |
| 955324800000 | 523.67 |
| 955411200000 | 504.09 |
| 955497600000 | 495.45 |
| 955584000000 | 481.88 |
| 955670400000 | 462.38 |
| 955929600000 | 446.85 |
| 956016000000 | 460.56 |
| 956102400000 | 467.54 |
| 956188800000 | 471.05 |
| 956275200000 | 471.13 |
| 956534400000 | 471.25 |
| 956620800000 | 478.3 |
| 956707200000 | 483.52 |
| 956793600000 | 475.32 |
| 956880000000 | 485.07 |
| 957139200000 | 487.76 |
| 957225600000 | 493.22 |
| 957312000000 | 477.68 |
| 957398400000 | 479.57 |
| 957484800000 | 475.57 |
| 957744000000 | 469.3 |
| 957830400000 | 461.57 |
| 957916800000 | 446.99 |
| 958003200000 | 446.1 |
| 958089600000 | 454.12 |
| 958348800000 | 451.53 |
| 958435200000 | 458.04 |
| 958521600000 | 448.98 |
| 958608000000 | 438.96 |
| 958694400000 | 419.64 |
| 958953600000 | 408.18 |
| 959040000000 | 406.53 |
| 959126400000 | 403.25 |
| 959212800000 | 413.38 |
| 959299200000 | 416.8 |
| 959558400000 | 420.73 |
| 959644800000 | 435.3 |
| 959731200000 | 439.8 |
| 959817600000 | 449.2 |
| 959904000000 | 471.42 |
| 960163200000 | 471.55 |
| 960249600000 | 466.92 |
| 960336000000 | 460.55 |
| 960422400000 | 458.8 |
| 960508800000 | 457.77 |
| 960768000000 | 456.28 |
| 960854400000 | 452.77 |
| 960940800000 | 457.91 |
| 961027200000 | 462.52 |
| 961113600000 | 466.89 |
| 961372800000 | 472.54 |
| 961459200000 | 474.07 |
| 961545600000 | 473.87 |
| 961632000000 | 471.5 |
| 961718400000 | 465.88 |
| 961977600000 | 460.4 |
| 962064000000 | 460.4 |
| 962150400000 | 458.18 |
| 962236800000 | 458.26 |
| 962323200000 | 461.68 |
| 962582400000 | 463.54 |
| 962668800000 | 465.25 |
| 962755200000 | 460.08 |
| 962841600000 | 459.11 |
| 962928000000 | 458.42 |
| 963187200000 | 454.38 |
| 963273600000 | 451.61 |
| 963360000000 | 455.44 |
| 963446400000 | 456.97 |
| 963532800000 | 460.77 |
| 963792000000 | 468.46 |
| 963878400000 | 455.69 |
| 963964800000 | 455.94 |
| 964051200000 | 463.93 |
| 964137600000 | 461.51 |
| 964396800000 | 457.74 |
| 964483200000 | 455.47 |
| 964569600000 | 452.9 |
| 964656000000 | 451.06 |
| 964742400000 | 437.43 |
| 965001600000 | 439.11 |
| 965088000000 | 439.81 |
| 965174400000 | 440.11 |
| 965260800000 | 436.39 |
| 965347200000 | 437.89 |
| 965606400000 | 441.38 |
| 965692800000 | 439.78 |
| 965779200000 | 441.88 |
| 965865600000 | 440.32 |
| 965952000000 | 439.41 |
| 966211200000 | 441.02 |
| 966297600000 | 445.73 |
| 966384000000 | 448.38 |
| 966470400000 | 448.3 |
| 966556800000 | 447.02 |
| 966816000000 | 444.06 |
| 966902400000 | 439.86 |
| 966988800000 | 438.5 |
| 967075200000 | 435.6 |
| 967161600000 | 438.67 |
| 967420800000 | 438.51 |
| 967507200000 | 439.08 |
| 967593600000 | 445.64 |
| 967680000000 | 444.42 |
| 967766400000 | 456.32 |
| 968025600000 | 459.45 |
| 968112000000 | 449.15 |
| 968198400000 | 441.89 |
| 968284800000 | 438.64 |
| 968371200000 | 431.61 |
| 968630400000 | 431.08 |
| 968716800000 | 433.24 |
| 968803200000 | 431.7 |
| 968889600000 | 434.83 |
| 968976000000 | 429.35 |
| 969235200000 | 423.92 |
| 969321600000 | 416.71 |
| 969408000000 | 408.5 |
| 969494400000 | 408.82 |
| 969580800000 | 410.12 |
| 969840000000 | 416.91 |
| 969926400000 | 413.99 |
| 970012800000 | 414 |
| 970099200000 | 414.12 |
| 970185600000 | 414.1 |
| 970444800000 | 413.37 |
| 970531200000 | 412.61 |
| 970617600000 | 407.94 |
| 970704000000 | 401.71 |
| 970790400000 | 397.32 |
| 971049600000 | 389.86 |
| 971136000000 | 388.53 |
| 971222400000 | 376.37 |
| 971308800000 | 371.3 |
| 971395200000 | 375.16 |
| 971654400000 | 374.1 |
| 971740800000 | 366.9 |
| 971827200000 | 362.93 |
| 971913600000 | 377.39 |
| 972000000000 | 387.11 |
| 972259200000 | 388.83 |
| 972345600000 | 397.66 |
| 972432000000 | 390.85 |
| 972518400000 | 388.4 |
| 972604800000 | 398.69 |
| 972864000000 | 399.84 |
| 972950400000 | 407.68 |
| 973036800000 | 413.27 |
| 973123200000 | 412.12 |
| 973209600000 | 413.13 |
| 973468800000 | 411.84 |
| 973555200000 | 408.04 |
| 973641600000 | 404.26 |
| 973728000000 | 393.9 |
| 973814400000 | 383.54 |
| 974073600000 | 376.54 |
| 974160000000 | 383.25 |
| 974246400000 | 382.66 |
| 974332800000 | 378.68 |
| 974419200000 | 379.46 |
| 974678400000 | 369.16 |
| 974764800000 | 361.36 |
| 974851200000 | 353.68 |
| 974937600000 | 354.39 |
| 975024000000 | 360.3 |
| 975283200000 | 368.52 |
| 975369600000 | 361.86 |
| 975456000000 | 357.18 |
| 975542400000 | 355.82 |
| 975628800000 | 361.23 |
| 975888000000 | 361.15 |
| 975974400000 | 370.77 |
| 976060800000 | 375.04 |
| 976147200000 | 370.89 |
| 976233600000 | 376.27 |
| 976492800000 | 382.59 |
| 976579200000 | 383.52 |
| 976665600000 | 389.39 |
| 976752000000 | 383.24 |
| 976838400000 | 375.03 |
| 977097600000 | 374.62 |
| 977184000000 | 373.58 |
| 977270400000 | 361.27 |
| 977356800000 | 359.47 |
| 977443200000 | 367.37 |
| 977702400000 | 368.19 |
| 977788800000 | 367.12 |
| 977875200000 | 370.68 |
| 977961600000 | 373.44 |
| 978048000000 | 377.28 |
| 978307200000 | 377.4 |
| 978393600000 | 367.51 |
| 978480000000 | 369.96 |
| 978566400000 | 390.85 |
| 978652800000 | 388.25 |
| 978912000000 | 381.09 |
| 978998400000 | 384.2 |
| 979084800000 | 383.94 |
| 979171200000 | 391.36 |
| 979257600000 | 399.15 |
| 979516800000 | 399.25 |
| 979603200000 | 397.47 |
| 979689600000 | 403.35 |
| 979776000000 | 406.48 |
| 979862400000 | 408.08 |
| 980121600000 | 403.3 |
| 980208000000 | 402.1 |
| 980294400000 | 401.95 |
| 980380800000 | 401.98 |
| 980467200000 | 398.84 |
| 980726400000 | 399.18 |
| 980812800000 | 403.03 |
| 980899200000 | 406.07 |
| 980985600000 | 404.54 |
| 981072000000 | 396.65 |
| 981331200000 | 394.31 |
| 981417600000 | 394.37 |
| 981504000000 | 389.53 |
| 981590400000 | 388.82 |
| 981676800000 | 384.64 |
| 981936000000 | 388.32 |
| 982022400000 | 388.25 |
| 982108800000 | 381.72 |
| 982195200000 | 384.38 |
| 982281600000 | 377.99 |
| 982540800000 | 378.73 |
| 982627200000 | 376.87 |
| 982713600000 | 372.76 |
| 982800000000 | 368.73 |
| 982886400000 | 368.38 |
| 983145600000 | 372.51 |
| 983232000000 | 374.91 |
| 983318400000 | 371.17 |
| 983404800000 | 369.57 |
| 983491200000 | 371.39 |
| 983750400000 | 372.55 |
| 983836800000 | 379.85 |
| 983923200000 | 378.37 |
| 984009600000 | 378.67 |
| 984096000000 | 373.75 |
| 984355200000 | 360.86 |
| 984441600000 | 355.86 |
| 984528000000 | 350.53 |
| 984614400000 | 353.59 |
| 984700800000 | 349.18 |
| 984960000000 | 349.15 |
| 985046400000 | 349.52 |
| 985132800000 | 337.9 |
| 985219200000 | 323.79 |
| 985305600000 | 327.17 |
| 985564800000 | 338.69 |
| 985651200000 | 347.1 |
| 985737600000 | 342.34 |
| 985824000000 | 339.58 |
| 985910400000 | 338.5 |
| 986169600000 | 337.17 |
| 986256000000 | 325.02 |
| 986342400000 | 322.06 |
| 986428800000 | 332.12 |
| 986515200000 | 330.84 |
| 986774400000 | 332.01 |
| 986860800000 | 340.69 |
| 986947200000 | 345.85 |
| 987033600000 | 349.46 |
| 987120000000 | 348.96 |
| 987379200000 | 349.32 |
| 987465600000 | 350.03 |
| 987552000000 | 364.4 |
| 987638400000 | 373.3 |
| 987724800000 | 372.37 |
| 987984000000 | 366.05 |
| 988070400000 | 363.61 |
| 988156800000 | 365.35 |
| 988243200000 | 369.66 |
| 988329600000 | 371.18 |
| 988588800000 | 374 |
| 988675200000 | 376.85 |
| 988761600000 | 379.45 |
| 988848000000 | 374.59 |
| 988934400000 | 375.92 |
| 989193600000 | 377.52 |
| 989280000000 | 374.83 |
| 989366400000 | 371.86 |
| 989452800000 | 374.35 |
| 989539200000 | 368.83 |
| 989798400000 | 366.22 |
| 989884800000 | 367.17 |
| 989971200000 | 368.46 |
| 990057600000 | 373.7 |
| 990144000000 | 376.84 |
| 990403200000 | 379.51 |
| 990489600000 | 382.44 |
| 990576000000 | 374.41 |
| 990662400000 | 371.89 |
| 990748800000 | 372.4 |
| 991008000000 | 372.28 |
| 991094400000 | 369.58 |
| 991180800000 | 363.15 |
| 991267200000 | 359.78 |
| 991353600000 | 360.21 |
| 991612800000 | 361.52 |
| 991699200000 | 365.97 |
| 991785600000 | 363.21 |
| 991872000000 | 362.04 |
| 991958400000 | 360.67 |
| 992217600000 | 358.01 |
| 992304000000 | 354.17 |
| 992390400000 | 353.74 |
| 992476800000 | 349.19 |
| 992563200000 | 345.15 |
| 992822400000 | 339.43 |
| 992908800000 | 339.96 |
| 992995200000 | 339.55 |
| 993081600000 | 340.36 |
| 993168000000 | 340.86 |
| 993427200000 | 339.94 |
| 993513600000 | 337.8 |
| 993600000000 | 337.09 |
| 993686400000 | 339.58 |
| 993772800000 | 348.95 |
| 994032000000 | 352.69 |
| 994118400000 | 351.79 |
| 994204800000 | 350.43 |
| 994291200000 | 342.76 |
| 994377600000 | 336.45 |
| 994636800000 | 335.99 |
| 994723200000 | 332.14 |
| 994809600000 | 327.87 |
| 994896000000 | 332.29 |
| 994982400000 | 335.26 |
| 995241600000 | 335.21 |
| 995328000000 | 334.2 |
| 995414400000 | 331.67 |
| 995500800000 | 329.36 |
| 995587200000 | 326.38 |
| 995846400000 | 324.04 |
| 995932800000 | 322.4 |
| 996019200000 | 323.13 |
| 996105600000 | 328.2 |
| 996192000000 | 332.25 |
| 996451200000 | 335.82 |
| 996537600000 | 338.02 |
| 996624000000 | 342.32 |
| 996710400000 | 346.52 |
| 996796800000 | 342.91 |
| 997056000000 | 340.25 |
| 997142400000 | 338.63 |
| 997228800000 | 336.48 |
| 997315200000 | 333.21 |
| 997401600000 | 332.29 |
| 997660800000 | 332.88 |
| 997747200000 | 333.7 |
| 997833600000 | 329.04 |
| 997920000000 | 325.72 |
| 998006400000 | 323.33 |
| 998265600000 | 323.47 |
| 998352000000 | 326.67 |
| 998438400000 | 322.86 |
| 998524800000 | 322.11 |
| 998611200000 | 328.73 |
| 998870400000 | 328.05 |
| 998956800000 | 323.71 |
| 999043200000 | 320.21 |
| 999129600000 | 314.13 |
| 999216000000 | 315.13 |
| 999475200000 | 313.12 |
| 999561600000 | 312.08 |
| 999648000000 | 306.43 |
| 999734400000 | 297.66 |
| 999820800000 | 290.12 |
| 1000080000000 | 287.21 |
| 1000166400000 | 282.24 |
| 1000252800000 | 278.4 |
| 1000339200000 | 280.26 |
| 1000425600000 | 272.37 |
| 1000684800000 | 261.97 |
| 1000771200000 | 258.46 |
| 1000857600000 | 256.08 |
| 1000944000000 | 247.14 |
| 1001030400000 | 246.66 |
| 1001289600000 | 260.18 |
| 1001376000000 | 259.76 |
| 1001462400000 | 257.86 |
| 1001548800000 | 259.13 |
| 1001635200000 | 265.57 |
| 1001894400000 | 261.59 |
| 1001980800000 | 262.06 |
| 1002067200000 | 267.98 |
| 1002153600000 | 271.87 |
| 1002240000000 | 271 |
| 1002499200000 | 264.29 |
| 1002585600000 | 264.46 |
| 1002672000000 | 268.83 |
| 1002758400000 | 280.5 |
| 1002844800000 | 278.74 |
| 1003104000000 | 275.39 |
| 1003190400000 | 278.73 |
| 1003276800000 | 271.54 |
| 1003363200000 | 264.94 |
| 1003449600000 | 267.32 |
| 1003708800000 | 272.89 |
| 1003795200000 | 279.46 |
| 1003881600000 | 276.53 |
| 1003968000000 | 275.6 |
| 1004054400000 | 280.75 |
| 1004313600000 | 273.24 |
| 1004400000000 | 267.3 |
| 1004486400000 | 270.48 |
| 1004572800000 | 276.03 |
| 1004659200000 | 276.43 |
| 1004918400000 | 282.44 |
| 1005004800000 | 287.15 |
| 1005091200000 | 286.3 |
| 1005177600000 | 294.54 |
| 1005264000000 | 294.84 |
| 1005523200000 | 290.98 |
| 1005609600000 | 300.77 |
| 1005696000000 | 307.04 |
| 1005782400000 | 310.59 |
| 1005868800000 | 309.64 |
| 1006128000000 | 313.52 |
| 1006214400000 | 307.72 |
| 1006300800000 | 301.89 |
| 1006387200000 | 303.52 |
| 1006473600000 | 304.25 |
| 1006732800000 | 309.85 |
| 1006819200000 | 307.25 |
| 1006905600000 | 300.66 |
| 1006992000000 | 299.98 |
| 1007078400000 | 301.29 |
| 1007337600000 | 296.86 |
| 1007424000000 | 302.17 |
| 1007510400000 | 315.96 |
| 1007596800000 | 316.85 |
| 1007683200000 | 310.07 |
| 1007942400000 | 299.38 |
| 1008028800000 | 301.06 |
| 1008115200000 | 301.68 |
| 1008201600000 | 296.64 |
| 1008288000000 | 293.02 |
| 1008547200000 | 298.35 |
| 1008633600000 | 300.45 |
| 1008720000000 | 300.02 |
| 1008806400000 | 296.23 |
| 1008892800000 | 295.97 |
| 1009152000000 | 295.48 |
| 1009238400000 | 295.37 |
| 1009324800000 | 296.14 |
| 1009411200000 | 301.1 |
| 1009497600000 | 305.26 |
| 1009756800000 | 302.49 |
| 1009843200000 | 302.46 |
| 1009929600000 | 303.38 |
| 1010016000000 | 305.53 |
| 1010102400000 | 309.97 |
| 1010361600000 | 311.07 |
| 1010448000000 | 307.41 |
| 1010534400000 | 303.98 |
| 1010620800000 | 301.86 |
| 1010707200000 | 299.66 |
| 1010966400000 | 295.24 |
| 1011052800000 | 296.28 |
| 1011139200000 | 289.83 |
| 1011225600000 | 290.91 |
| 1011312000000 | 288.21 |
| 1011571200000 | 286.77 |
| 1011657600000 | 282.73 |
| 1011744000000 | 281.11 |
| 1011830400000 | 282.71 |
| 1011916800000 | 280.5 |
| 1012176000000 | 282.1 |
| 1012262400000 | 276.23 |
| 1012348800000 | 272.3 |
| 1012435200000 | 273.73 |
| 1012521600000 | 272.31 |
| 1012780800000 | 264.48 |
| 1012867200000 | 260.92 |
| 1012953600000 | 259.99 |
| 1013040000000 | 267.05 |
| 1013126400000 | 276.9 |
| 1013385600000 | 282.24 |
| 1013472000000 | 280.34 |
| 1013558400000 | 279.02 |
| 1013644800000 | 280.06 |
| 1013731200000 | 275.19 |
| 1013990400000 | 274.88 |
| 1014076800000 | 268.76 |
| 1014163200000 | 267.85 |
| 1014249600000 | 265.56 |
| 1014336000000 | 266.46 |
| 1014595200000 | 272.31 |
| 1014681600000 | 272.09 |
| 1014768000000 | 275.43 |
| 1014854400000 | 276.52 |
| 1014940800000 | 283 |
| 1015200000000 | 292.49 |
| 1015286400000 | 293.11 |
| 1015372800000 | 296.1 |
| 1015459200000 | 295.11 |
| 1015545600000 | 296.1 |
| 1015804800000 | 296.63 |
| 1015891200000 | 292.34 |
| 1015977600000 | 289.96 |
| 1016064000000 | 289.43 |
| 1016150400000 | 293.34 |
| 1016409600000 | 298.82 |
| 1016496000000 | 297.56 |
| 1016582400000 | 294.07 |
| 1016668800000 | 291.44 |
| 1016755200000 | 290.35 |
| 1017014400000 | 286.49 |
| 1017100800000 | 281.24 |
| 1017187200000 | 283.3 |
| 1017273600000 | 285.78 |
| 1017360000000 | 285.8 |
| 1017619200000 | 285.48 |
| 1017705600000 | 281.89 |
| 1017792000000 | 278.47 |
| 1017878400000 | 277.19 |
| 1017964800000 | 279.59 |
| 1018224000000 | 276.8 |
| 1018310400000 | 276.71 |
| 1018396800000 | 275.87 |
| 1018483200000 | 268.4 |
| 1018569600000 | 271.88 |
| 1018828800000 | 273.71 |
| 1018915200000 | 279.11 |
| 1019001600000 | 280.59 |
| 1019088000000 | 279.57 |
| 1019174400000 | 280.35 |
| 1019433600000 | 275.27 |
| 1019520000000 | 271.72 |
| 1019606400000 | 271.94 |
| 1019692800000 | 270.31 |
| 1019779200000 | 265.42 |
| 1020038400000 | 259.38 |
| 1020124800000 | 260.88 |
| 1020211200000 | 266.63 |
| 1020297600000 | 262.57 |
| 1020384000000 | 259.22 |
| 1020643200000 | 253.62 |
| 1020729600000 | 252.85 |
| 1020816000000 | 262.16 |
| 1020902400000 | 261.24 |
| 1020988800000 | 255.81 |
| 1021248000000 | 257.53 |
| 1021334400000 | 263.85 |
| 1021420800000 | 270.37 |
| 1021507200000 | 269.91 |
| 1021593600000 | 273.58 |
| 1021852800000 | 271.01 |
| 1021939200000 | 268.2 |
| 1022025600000 | 265.88 |
| 1022112000000 | 268.48 |
| 1022198400000 | 268.53 |
| 1022457600000 | 268.54 |
| 1022544000000 | 267.12 |
| 1022630400000 | 265.91 |
| 1022716800000 | 263.59 |
| 1022803200000 | 265.6 |
| 1023062400000 | 263.28 |
| 1023148800000 | 258.73 |
| 1023235200000 | 257.85 |
| 1023321600000 | 254.34 |
| 1023408000000 | 251.94 |
| 1023667200000 | 250 |
| 1023753600000 | 248.35 |
| 1023840000000 | 241.05 |
| 1023926400000 | 238.71 |
| 1024012800000 | 236.72 |
| 1024272000000 | 241.93 |
| 1024358400000 | 245.34 |
| 1024444800000 | 240.82 |
| 1024531200000 | 231.5 |
| 1024617600000 | 225.53 |
| 1024876800000 | 224.27 |
| 1024963200000 | 224.71 |
| 1025049600000 | 216.19 |
| 1025136000000 | 213.93 |
| 1025222400000 | 221.89 |
| 1025481600000 | 217.03 |
| 1025568000000 | 209.34 |
| 1025654400000 | 208.8 |
| 1025740800000 | 210.73 |
| 1025827200000 | 220.29 |
| 1026086400000 | 217.02 |
| 1026172800000 | 214.08 |
| 1026259200000 | 204.68 |
| 1026345600000 | 205.04 |
| 1026432000000 | 206.76 |
| 1026691200000 | 203.34 |
| 1026777600000 | 199.25 |
| 1026864000000 | 203.71 |
| 1026950400000 | 202.64 |
| 1027036800000 | 193.94 |
| 1027296000000 | 189.2 |
| 1027382400000 | 180.11 |
| 1027468800000 | 182.78 |
| 1027555200000 | 181.79 |
| 1027641600000 | 181.97 |
| 1027900800000 | 194.45 |
| 1027987200000 | 196.68 |
| 1028073600000 | 195.73 |
| 1028160000000 | 189 |
| 1028246400000 | 182.02 |
| 1028505600000 | 171.67 |
| 1028592000000 | 176.11 |
| 1028678400000 | 178.96 |
| 1028764800000 | 184.72 |
| 1028851200000 | 185.81 |
| 1029110400000 | 183.55 |
| 1029196800000 | 181.21 |
| 1029283200000 | 184.06 |
| 1029369600000 | 192.2 |
| 1029456000000 | 195.95 |
| 1029715200000 | 203.61 |
| 1029801600000 | 204.09 |
| 1029888000000 | 208.57 |
| 1029974400000 | 210.97 |
| 1030060800000 | 203.95 |
| 1030320000000 | 204.09 |
| 1030406400000 | 203.29 |
| 1030492800000 | 197.38 |
| 1030579200000 | 200.25 |
| 1030665600000 | 199.03 |
| 1030924800000 | 198.79 |
| 1031011200000 | 191.13 |
| 1031097600000 | 193.68 |
| 1031184000000 | 190.43 |
| 1031270400000 | 198.74 |
| 1031529600000 | 198.41 |
| 1031616000000 | 202.88 |
| 1031702400000 | 205.16 |
| 1031788800000 | 199.57 |
| 1031875200000 | 198.71 |
| 1032134400000 | 197.4 |
| 1032220800000 | 197.79 |
| 1032307200000 | 195.99 |
| 1032393600000 | 189.33 |
| 1032480000000 | 191.6 |
| 1032739200000 | 186.71 |
| 1032825600000 | 185.2 |
| 1032912000000 | 188.71 |
| 1032998400000 | 193.75 |
| 1033084800000 | 192.59 |
| 1033344000000 | 185.93 |
| 1033430400000 | 189.67 |
| 1033516800000 | 189.79 |
| 1033603200000 | 188.1 |
| 1033689600000 | 182.77 |
| 1033948800000 | 176.24 |
| 1034035200000 | 174.9 |
| 1034121600000 | 172.27 |
| 1034208000000 | 178.95 |
| 1034294400000 | 187.35 |
| 1034553600000 | 186.83 |
| 1034640000000 | 198.02 |
| 1034726400000 | 194.59 |
| 1034812800000 | 199.47 |
| 1034899200000 | 200.42 |
| 1035158400000 | 205.11 |
| 1035244800000 | 206.65 |
| 1035331200000 | 208.38 |
| 1035417600000 | 206.8 |
| 1035504000000 | 209.77 |
| 1035763200000 | 210.56 |
| 1035849600000 | 205.76 |
| 1035936000000 | 206.96 |
| 1036022400000 | 207.23 |
| 1036108800000 | 209.06 |
| 1036368000000 | 215.91 |
| 1036454400000 | 219.02 |
| 1036540800000 | 221.79 |
| 1036627200000 | 214.88 |
| 1036713600000 | 213.46 |
| 1036972800000 | 208.94 |
| 1037059200000 | 211.15 |
| 1037145600000 | 210.65 |
| 1037232000000 | 213.01 |
| 1037318400000 | 216.43 |
| 1037577600000 | 215.26 |
| 1037664000000 | 213.21 |
| 1037750400000 | 213.39 |
| 1037836800000 | 222.65 |
| 1037923200000 | 223.84 |
| 1038182400000 | 224.61 |
| 1038268800000 | 218.17 |
| 1038355200000 | 225.43 |
| 1038441600000 | 228.28 |
| 1038528000000 | 228.43 |
| 1038787200000 | 228.68 |
| 1038873600000 | 218.51 |
| 1038960000000 | 215.08 |
| 1039046400000 | 215.34 |
| 1039132800000 | 215.51 |
| 1039392000000 | 207.79 |
| 1039478400000 | 209.84 |
| 1039564800000 | 211.61 |
| 1039651200000 | 210.61 |
| 1039737600000 | 206.03 |
| 1039996800000 | 210.45 |
| 1040083200000 | 210.57 |
| 1040169600000 | 206.98 |
| 1040256000000 | 206.47 |
| 1040342400000 | 207.25 |
| 1040601600000 | 208.7 |
| 1040688000000 | 207.04 |
| 1040774400000 | 207.11 |
| 1040860800000 | 207.19 |
| 1040947200000 | 201.55 |
| 1041206400000 | 202.6 |
| 1041292800000 | 205.45 |
| 1041379200000 | 205.46 |
| 1041465600000 | 212.61 |
| 1041552000000 | 214.51 |
| 1041811200000 | 219.87 |
| 1041897600000 | 217.76 |
| 1041984000000 | 214.79 |
| 1042070400000 | 219.66 |
| 1042156800000 | 222.7 |
| 1042416000000 | 222.74 |
| 1042502400000 | 224.97 |
| 1042588800000 | 221.93 |
| 1042675200000 | 221.73 |
| 1042761600000 | 217.95 |
| 1043020800000 | 217.22 |
| 1043107200000 | 211.59 |
| 1043193600000 | 209.12 |
| 1043280000000 | 213.97 |
| 1043366400000 | 209.92 |
| 1043625600000 | 204.99 |
| 1043712000000 | 206.23 |
| 1043798400000 | 208.7 |
| 1043884800000 | 203.06 |
| 1043971200000 | 205.15 |
| 1044230400000 | 204.63 |
| 1044316800000 | 198.95 |
| 1044403200000 | 197.12 |
| 1044489600000 | 198.51 |
| 1044576000000 | 195.28 |
| 1044835200000 | 194.52 |
| 1044921600000 | 194.7 |
| 1045008000000 | 191.19 |
| 1045094400000 | 188.86 |
| 1045180800000 | 193.11 |
| 1045440000000 | 193.79 |
| 1045526400000 | 198.57 |
| 1045612800000 | 195.05 |
| 1045699200000 | 193.53 |
| 1045785600000 | 196.05 |
| 1046044800000 | 191 |
| 1046131200000 | 191.36 |
| 1046217600000 | 189.34 |
| 1046304000000 | 192.35 |
| 1046390400000 | 197.27 |
| 1046649600000 | 196.77 |
| 1046736000000 | 191.31 |
| 1046822400000 | 192.75 |
| 1046908800000 | 190.46 |
| 1046995200000 | 191.3 |
| 1047254400000 | 186.76 |
| 1047340800000 | 183.44 |
| 1047427200000 | 181.03 |
| 1047513600000 | 189.97 |
| 1047600000000 | 194.14 |
| 1047859200000 | 200.82 |
| 1047945600000 | 200.02 |
| 1048032000000 | 201.14 |
| 1048118400000 | 203.44 |
| 1048204800000 | 209.55 |
| 1048464000000 | 199.86 |
| 1048550400000 | 203.08 |
| 1048636800000 | 202.32 |
| 1048723200000 | 201.54 |
| 1048809600000 | 200.77 |
| 1049068800000 | 195.1 |
| 1049155200000 | 197.5 |
| 1049241600000 | 203.07 |
| 1049328000000 | 203.46 |
| 1049414400000 | 204.38 |
| 1049673600000 | 208.59 |
| 1049760000000 | 206.85 |
| 1049846400000 | 205.24 |
| 1049932800000 | 204.87 |
| 1050019200000 | 204.11 |
| 1050278400000 | 208.77 |
| 1050364800000 | 211.2 |
| 1050451200000 | 210.09 |
| 1050537600000 | 212.19 |
| 1050624000000 | 212.22 |
| 1050883200000 | 212.81 |
| 1050969600000 | 218.99 |
| 1051056000000 | 223.22 |
| 1051142400000 | 220.3 |
| 1051228800000 | 216.65 |
| 1051488000000 | 219.63 |
| 1051574400000 | 221.37 |
| 1051660800000 | 222.64 |
| 1051747200000 | 222.1 |
| 1051833600000 | 222.33 |
| 1052092800000 | 220.49 |
| 1052179200000 | 223.23 |
| 1052265600000 | 223.71 |
| 1052352000000 | 220.66 |
| 1052438400000 | 223.15 |
| 1052697600000 | 225.05 |
| 1052784000000 | 224.57 |
| 1052870400000 | 224.26 |
| 1052956800000 | 227.19 |
| 1053043200000 | 230.86 |
| 1053302400000 | 223.57 |
| 1053388800000 | 222.83 |
| 1053475200000 | 223.77 |
| 1053561600000 | 229.48 |
| 1053648000000 | 229.96 |
| 1053907200000 | 229.87 |
| 1053993600000 | 232.1 |
| 1054080000000 | 233.16 |
| 1054166400000 | 234.87 |
| 1054252800000 | 235.9 |
| 1054512000000 | 239.99 |
| 1054598400000 | 237.48 |
| 1054684800000 | 241.34 |
| 1054771200000 | 243.86 |
| 1054857600000 | 243.88 |
| 1055116800000 | 239.38 |
| 1055203200000 | 240.51 |
| 1055289600000 | 245.05 |
| 1055376000000 | 246.95 |
| 1055462400000 | 244.77 |
| 1055721600000 | 249.05 |
| 1055808000000 | 249.89 |
| 1055894400000 | 247.65 |
| 1055980800000 | 242.24 |
| 1056067200000 | 241.72 |
| 1056326400000 | 237.97 |
| 1056412800000 | 235.63 |
| 1056499200000 | 235.68 |
| 1056585600000 | 236.39 |
| 1056672000000 | 236.81 |
| 1056931200000 | 237.57 |
| 1057017600000 | 236.76 |
| 1057104000000 | 239.6 |
| 1057190400000 | 238.99 |
| 1057276800000 | 239 |
| 1057536000000 | 244.81 |
| 1057622400000 | 245.03 |
| 1057708800000 | 244.27 |
| 1057795200000 | 241.17 |
| 1057881600000 | 242.68 |
| 1058140800000 | 245.3 |
| 1058227200000 | 243.76 |
| 1058313600000 | 242.68 |
| 1058400000000 | 239.08 |
| 1058486400000 | 241.25 |
| 1058745600000 | 237.73 |
| 1058832000000 | 239.33 |
| 1058918400000 | 237.11 |
| 1059004800000 | 238.56 |
| 1059091200000 | 240.68 |
| 1059350400000 | 242.36 |
| 1059436800000 | 242.58 |
| 1059523200000 | 238.61 |
| 1059609600000 | 239.75 |
| 1059696000000 | 239.29 |
| 1059955200000 | 237.97 |
| 1060041600000 | 235.39 |
| 1060128000000 | 233.8 |
| 1060214400000 | 234.13 |
| 1060300800000 | 235.71 |
| 1060560000000 | 238.39 |
| 1060646400000 | 240.18 |
| 1060732800000 | 240.16 |
| 1060819200000 | 241.71 |
| 1060905600000 | 241.82 |
| 1061164800000 | 242.61 |
| 1061251200000 | 244.23 |
| 1061337600000 | 243.43 |
| 1061424000000 | 244.12 |
| 1061510400000 | 244.44 |
| 1061769600000 | 242.51 |
| 1061856000000 | 241.72 |
| 1061942400000 | 242.21 |
| 1062028800000 | 243.62 |
| 1062115200000 | 246.75 |
| 1062374400000 | 247.87 |
| 1062460800000 | 249.49 |
| 1062547200000 | 252.39 |
| 1062633600000 | 253.36 |
| 1062720000000 | 252.46 |
| 1062979200000 | 252.35 |
| 1063065600000 | 249.85 |
| 1063152000000 | 244.4 |
| 1063238400000 | 244.32 |
| 1063324800000 | 243.56 |
| 1063584000000 | 241.72 |
| 1063670400000 | 245.06 |
| 1063756800000 | 246.47 |
| 1063843200000 | 248.52 |
| 1063929600000 | 246.83 |
| 1064188800000 | 243.01 |
| 1064275200000 | 243.46 |
| 1064361600000 | 240.32 |
| 1064448000000 | 238.4 |
| 1064534400000 | 235.24 |
| 1064793600000 | 236.05 |
| 1064880000000 | 235.34 |
| 1064966400000 | 239.9 |
| 1065052800000 | 241.67 |
| 1065139200000 | 244.17 |
| 1065398400000 | 246.09 |
| 1065484800000 | 246.53 |
| 1065571200000 | 244.83 |
| 1065657600000 | 248.2 |
| 1065744000000 | 250 |
| 1066003200000 | 250.47 |
| 1066089600000 | 251.88 |
| 1066176000000 | 251.38 |
| 1066262400000 | 252.64 |
| 1066348800000 | 250.56 |
| 1066608000000 | 250.23 |
| 1066694400000 | 250.41 |
| 1066780800000 | 247.78 |
| 1066867200000 | 245.62 |
| 1066953600000 | 245.39 |
| 1067212800000 | 247.99 |
| 1067299200000 | 252.06 |
| 1067385600000 | 252.47 |
| 1067472000000 | 253.72 |
| 1067558400000 | 252.55 |
| 1067817600000 | 253.69 |
| 1067904000000 | 252.64 |
| 1067990400000 | 251.91 |
| 1068076800000 | 253.87 |
| 1068163200000 | 257.26 |
| 1068422400000 | 254.46 |
| 1068508800000 | 250.82 |
| 1068595200000 | 253.27 |
| 1068681600000 | 254.1 |
| 1068768000000 | 252.92 |
| 1069027200000 | 250.49 |
| 1069113600000 | 249.62 |
| 1069200000000 | 250.45 |
| 1069286400000 | 249.33 |
| 1069372800000 | 250.88 |
| 1069632000000 | 253.41 |
| 1069718400000 | 255.57 |
| 1069804800000 | 258.82 |
| 1069891200000 | 258.7 |
| 1069977600000 | 258.06 |
| 1070236800000 | 260.4 |
| 1070323200000 | 260.73 |
| 1070409600000 | 260.65 |
| 1070496000000 | 260.14 |
| 1070582400000 | 257.93 |
| 1070841600000 | 258.65 |
| 1070928000000 | 259.99 |
| 1071014400000 | 258.67 |
| 1071100800000 | 261.3 |
| 1071187200000 | 263.79 |
| 1071446400000 | 264.32 |
| 1071532800000 | 263.99 |
| 1071619200000 | 264.15 |
| 1071705600000 | 267.35 |
| 1071792000000 | 267.86 |
| 1072051200000 | 268.65 |
| 1072137600000 | 269.47 |
| 1072224000000 | 270.11 |
| 1072310400000 | 270.15 |
| 1072396800000 | 270.37 |
| 1072656000000 | 272.24 |
| 1072742400000 | 272.82 |
| 1072828800000 | 274.68 |
| 1072915200000 | 274.48 |
| 1073001600000 | 276.46 |
| 1073260800000 | 279.4 |
| 1073347200000 | 279.05 |
| 1073433600000 | 279.82 |
| 1073520000000 | 284.32 |
| 1073606400000 | 282.98 |
| 1073865600000 | 283.28 |
| 1073952000000 | 283.1 |
| 1074038400000 | 283.62 |
| 1074124800000 | 283.55 |
| 1074211200000 | 283.75 |
| 1074470400000 | 283.28 |
| 1074556800000 | 284.38 |
| 1074643200000 | 287.09 |
| 1074729600000 | 286.92 |
| 1074816000000 | 285.45 |
| 1075075200000 | 285.6 |
| 1075161600000 | 284.92 |
| 1075248000000 | 279.5 |
| 1075334400000 | 279.48 |
| 1075420800000 | 278.84 |
| 1075680000000 | 279.5 |
| 1075766400000 | 277.99 |
| 1075852800000 | 274.83 |
| 1075939200000 | 275.51 |
| 1076025600000 | 278.37 |
| 1076284800000 | 280.8 |
| 1076371200000 | 283.71 |
| 1076457600000 | 287.37 |
| 1076544000000 | 285.42 |
| 1076630400000 | 282.41 |
| 1076889600000 | 282.64 |
| 1076976000000 | 286.99 |
| 1077062400000 | 286.01 |
| 1077148800000 | 285.23 |
| 1077235200000 | 282.7 |
| 1077494400000 | 281.09 |
| 1077580800000 | 279.97 |
| 1077667200000 | 281.04 |
| 1077753600000 | 281.28 |
| 1077840000000 | 280.65 |
| 1078099200000 | 282.58 |
| 1078185600000 | 280.98 |
| 1078272000000 | 279.32 |
| 1078358400000 | 281.58 |
| 1078444800000 | 281.63 |
| 1078704000000 | 279.41 |
| 1078790400000 | 277.66 |
| 1078876800000 | 271.94 |
| 1078963200000 | 267.51 |
| 1079049600000 | 271.13 |
| 1079308800000 | 265.32 |
| 1079395200000 | 267.03 |
| 1079481600000 | 270.76 |
| 1079568000000 | 270.57 |
| 1079654400000 | 270.99 |
| 1079913600000 | 265.93 |
| 1080000000000 | 265.34 |
| 1080086400000 | 264.21 |
| 1080172800000 | 268.26 |
| 1080259200000 | 268.53 |
| 1080518400000 | 271.35 |
| 1080604800000 | 271.95 |
| 1080691200000 | 272.8 |
| 1080777600000 | 276.09 |
| 1080864000000 | 279.1 |
| 1081123200000 | 279.96 |
| 1081209600000 | 279.63 |
| 1081296000000 | 280.04 |
| 1081382400000 | 280.52 |
| 1081468800000 | 280.14 |
| 1081728000000 | 281.46 |
| 1081814400000 | 277.33 |
| 1081900800000 | 276.42 |
| 1081987200000 | 275.22 |
| 1082073600000 | 277.38 |
| 1082332800000 | 278.99 |
| 1082419200000 | 277.13 |
| 1082505600000 | 276.47 |
| 1082592000000 | 277.66 |
| 1082678400000 | 277.32 |
| 1082937600000 | 277.68 |
| 1083024000000 | 278.15 |
| 1083110400000 | 274.94 |
| 1083196800000 | 274.19 |
| 1083283200000 | 271.37 |
| 1083542400000 | 272.71 |
| 1083628800000 | 273.8 |
| 1083715200000 | 274.13 |
| 1083801600000 | 270.83 |
| 1083888000000 | 266.45 |
| 1084147200000 | 259.03 |
| 1084233600000 | 263.29 |
| 1084320000000 | 263.02 |
| 1084406400000 | 262.25 |
| 1084492800000 | 261.27 |
| 1084752000000 | 257.2 |
| 1084838400000 | 259.49 |
| 1084924800000 | 263.09 |
| 1085011200000 | 261.3 |
| 1085097600000 | 263.32 |
| 1085356800000 | 263.85 |
| 1085443200000 | 267.19 |
| 1085529600000 | 268.52 |
| 1085616000000 | 270.66 |
| 1085702400000 | 269.43 |
| 1085961600000 | 269.9 |
| 1086048000000 | 268.6 |
| 1086134400000 | 270.44 |
| 1086220800000 | 268.82 |
| 1086307200000 | 270.3 |
| 1086566400000 | 273.51 |
| 1086652800000 | 274.24 |
| 1086739200000 | 272.65 |
| 1086825600000 | 273.19 |
| 1086912000000 | 272.47 |
| 1087171200000 | 269.02 |
| 1087257600000 | 270.07 |
| 1087344000000 | 270.42 |
| 1087430400000 | 270.77 |
| 1087516800000 | 271.81 |
| 1087776000000 | 270.26 |
| 1087862400000 | 267.75 |
| 1087948800000 | 267.38 |
| 1088035200000 | 268.81 |
| 1088121600000 | 267.62 |
| 1088380800000 | 269.69 |
| 1088467200000 | 269.09 |
| 1088553600000 | 269.89 |
| 1088640000000 | 268.47 |
| 1088726400000 | 267.86 |
| 1088985600000 | 267.39 |
| 1089072000000 | 264.18 |
| 1089158400000 | 264.55 |
| 1089244800000 | 262.23 |
| 1089331200000 | 262.85 |
| 1089590400000 | 263.31 |
| 1089676800000 | 262.86 |
| 1089763200000 | 261.6 |
| 1089849600000 | 259.24 |
| 1089936000000 | 258.6 |
| 1090195200000 | 257.68 |
| 1090281600000 | 259.32 |
| 1090368000000 | 258.66 |
| 1090454400000 | 259.17 |
| 1090540800000 | 256.24 |
| 1090800000000 | 254.39 |
| 1090886400000 | 254.42 |
| 1090972800000 | 252.89 |
| 1091059200000 | 254.2 |
| 1091145600000 | 254.34 |
| 1091404800000 | 256.5 |
| 1091491200000 | 256.75 |
| 1091577600000 | 252.71 |
| 1091664000000 | 251.54 |
| 1091750400000 | 247.79 |
| 1092009600000 | 245.47 |
| 1092096000000 | 248.59 |
| 1092182400000 | 246.36 |
| 1092268800000 | 243.03 |
| 1092355200000 | 244.71 |
| 1092614400000 | 248.78 |
| 1092700800000 | 250.33 |
| 1092787200000 | 252.27 |
| 1092873600000 | 253.25 |
| 1092960000000 | 254.38 |
| 1093219200000 | 253.9 |
| 1093305600000 | 253.43 |
| 1093392000000 | 253.62 |
| 1093478400000 | 254.39 |
| 1093564800000 | 254.83 |
| 1093824000000 | 252.67 |
| 1093910400000 | 251.86 |
| 1093996800000 | 252.3 |
| 1094083200000 | 252.96 |
| 1094169600000 | 251.79 |
| 1094428800000 | 252.64 |
| 1094515200000 | 254.34 |
| 1094601600000 | 255.49 |
| 1094688000000 | 254.92 |
| 1094774400000 | 258.37 |
| 1095033600000 | 259.26 |
| 1095120000000 | 260.52 |
| 1095206400000 | 258.32 |
| 1095292800000 | 259.7 |
| 1095379200000 | 260.62 |
| 1095638400000 | 258.41 |
| 1095724800000 | 259.06 |
| 1095811200000 | 257.53 |
| 1095897600000 | 257.74 |
| 1095984000000 | 258.73 |
| 1096243200000 | 256.34 |
| 1096329600000 | 254.95 |
| 1096416000000 | 255.41 |
| 1096502400000 | 256.84 |
| 1096588800000 | 261.15 |
| 1096848000000 | 263.36 |
| 1096934400000 | 263.78 |
| 1097020800000 | 265.39 |
| 1097107200000 | 265.23 |
| 1097193600000 | 264.02 |
| 1097452800000 | 264.44 |
| 1097539200000 | 263.05 |
| 1097625600000 | 262.7 |
| 1097712000000 | 261.1 |
| 1097798400000 | 261.59 |
| 1098057600000 | 261.42 |
| 1098144000000 | 262.11 |
| 1098230400000 | 261.01 |
| 1098316800000 | 262.54 |
| 1098403200000 | 260.79 |
| 1098662400000 | 260.01 |
| 1098748800000 | 263.98 |
| 1098835200000 | 266.43 |
| 1098921600000 | 268.18 |
| 1099008000000 | 268.67 |
| 1099267200000 | 268.44 |
| 1099353600000 | 269.9 |
| 1099440000000 | 271.74 |
| 1099526400000 | 274.83 |
| 1099612800000 | 275.11 |
| 1099872000000 | 273.98 |
| 1099958400000 | 274.75 |
| 1100044800000 | 275.19 |
| 1100131200000 | 277.03 |
| 1100217600000 | 280.29 |
| 1100476800000 | 280.61 |
| 1100563200000 | 279.66 |
| 1100649600000 | 280.81 |
| 1100736000000 | 280.78 |
| 1100822400000 | 280.67 |
| 1101081600000 | 281.14 |
| 1101168000000 | 283.37 |
| 1101254400000 | 284.13 |
| 1101340800000 | 284.83 |
| 1101427200000 | 284.65 |
| 1101686400000 | 284.08 |
| 1101772800000 | 282.52 |
| 1101859200000 | 286.77 |
| 1101945600000 | 286.66 |
| 1102032000000 | 286.08 |
| 1102291200000 | 286.34 |
| 1102377600000 | 285.97 |
| 1102464000000 | 283.13 |
| 1102550400000 | 284.17 |
| 1102636800000 | 284.8 |
| 1102896000000 | 287.32 |
| 1102982400000 | 288.47 |
| 1103068800000 | 290.86 |
| 1103155200000 | 290.12 |
| 1103241600000 | 289.6 |
| 1103500800000 | 290.63 |
| 1103587200000 | 291.48 |
| 1103673600000 | 292.29 |
| 1103760000000 | 292.83 |
| 1103846400000 | 293.3 |
| 1104105600000 | 295.05 |
| 1104192000000 | 296.1 |
| 1104278400000 | 294.89 |
| 1104364800000 | 296.27 |
| 1104451200000 | 296.35 |
| 1104710400000 | 295.11 |
| 1104796800000 | 292.02 |
| 1104883200000 | 290.42 |
| 1104969600000 | 290.21 |
| 1105056000000 | 289.74 |
| 1105315200000 | 290.95 |
| 1105401600000 | 289.48 |
| 1105488000000 | 290.44 |
| 1105574400000 | 289.31 |
| 1105660800000 | 290.4 |
| 1105920000000 | 290.58 |
| 1106006400000 | 291.19 |
| 1106092800000 | 289.35 |
| 1106179200000 | 287.83 |
| 1106265600000 | 288.32 |
| 1106524800000 | 287.71 |
| 1106611200000 | 287.91 |
| 1106697600000 | 289 |
| 1106784000000 | 287.65 |
| 1106870400000 | 286.66 |
| 1107129600000 | 288.97 |
| 1107216000000 | 288.76 |
| 1107302400000 | 290.62 |
| 1107388800000 | 289.14 |
| 1107475200000 | 291.13 |
| 1107734400000 | 291.12 |
| 1107820800000 | 290.11 |
| 1107907200000 | 289.76 |
| 1107993600000 | 290.65 |
| 1108080000000 | 291.71 |
| 1108339200000 | 291.4 |
| 1108425600000 | 293.33 |
| 1108512000000 | 292.61 |
| 1108598400000 | 293.58 |
| 1108684800000 | 292.15 |
| 1108944000000 | 291.58 |
| 1109030400000 | 289.15 |
| 1109116800000 | 289.33 |
| 1109203200000 | 288.04 |
| 1109289600000 | 288.49 |
| 1109548800000 | 288.9 |
| 1109635200000 | 291.3 |
| 1109721600000 | 291.91 |
| 1109808000000 | 291.77 |
| 1109894400000 | 294.33 |
| 1110153600000 | 295.12 |
| 1110240000000 | 294.58 |
| 1110326400000 | 292.28 |
| 1110412800000 | 291.32 |
| 1110499200000 | 290.56 |
| 1110758400000 | 291.01 |
| 1110844800000 | 292.51 |
| 1110931200000 | 293.13 |
| 1111017600000 | 294.91 |
| 1111104000000 | 295.24 |
| 1111363200000 | 293.4 |
| 1111449600000 | 290.65 |
| 1111536000000 | 287.96 |
| 1111622400000 | 287.51 |
| 1111708800000 | 287.58 |
| 1111968000000 | 287.8 |
| 1112054400000 | 286.09 |
| 1112140800000 | 288.9 |
| 1112227200000 | 290 |
| 1112313600000 | 288.97 |
| 1112572800000 | 286.78 |
| 1112659200000 | 288.18 |
| 1112745600000 | 287.29 |
| 1112832000000 | 290.15 |
| 1112918400000 | 289.55 |
| 1113177600000 | 289.98 |
| 1113264000000 | 289.55 |
| 1113350400000 | 288.73 |
| 1113436800000 | 286.06 |
| 1113523200000 | 282.43 |
| 1113782400000 | 280.16 |
| 1113868800000 | 281.54 |
| 1113955200000 | 279.57 |
| 1114041600000 | 284.76 |
| 1114128000000 | 283.28 |
| 1114387200000 | 283.32 |
| 1114473600000 | 280.79 |
| 1114560000000 | 279.53 |
| 1114646400000 | 276.21 |
| 1114732800000 | 277.72 |
| 1114992000000 | 278.01 |
| 1115078400000 | 277.77 |
| 1115164800000 | 282.94 |
| 1115251200000 | 282.19 |
| 1115337600000 | 282.07 |
| 1115596800000 | 282.37 |
| 1115683200000 | 279.67 |
| 1115769600000 | 277.44 |
| 1115856000000 | 277.9 |
| 1115942400000 | 277.27 |
| 1116201600000 | 276.57 |
| 1116288000000 | 277.31 |
| 1116374400000 | 278.55 |
| 1116460800000 | 281.17 |
| 1116547200000 | 280.5 |
| 1116806400000 | 281.3 |
| 1116892800000 | 281.75 |
| 1116979200000 | 280.94 |
| 1117065600000 | 281.73 |
| 1117152000000 | 281.71 |
| 1117411200000 | 281.76 |
| 1117497600000 | 279.57 |
| 1117584000000 | 279.82 |
| 1117670400000 | 279.89 |
| 1117756800000 | 279.69 |
| 1118016000000 | 278.51 |
| 1118102400000 | 279.99 |
| 1118188800000 | 280.25 |
| 1118275200000 | 279.02 |
| 1118361600000 | 278.93 |
| 1118620800000 | 279.62 |
| 1118707200000 | 279.91 |
| 1118793600000 | 279.46 |
| 1118880000000 | 280.17 |
| 1118966400000 | 281.28 |
| 1119225600000 | 281.47 |
| 1119312000000 | 282.47 |
| 1119398400000 | 283.15 |
| 1119484800000 | 280.4 |
| 1119571200000 | 279.66 |
| 1119830400000 | 277.41 |
| 1119916800000 | 278.71 |
| 1120003200000 | 278.25 |
| 1120089600000 | 276.94 |
| 1120176000000 | 276.82 |
| 1120435200000 | 276.36 |
| 1120521600000 | 275.76 |
| 1120608000000 | 275.31 |
| 1120694400000 | 272.61 |
| 1120780800000 | 276.24 |
| 1121040000000 | 278.48 |
| 1121126400000 | 279.6 |
| 1121212800000 | 278.73 |
| 1121299200000 | 280.32 |
| 1121385600000 | 279.72 |
| 1121644800000 | 277.9 |
| 1121731200000 | 277.04 |
| 1121817600000 | 277.23 |
| 1121904000000 | 278.39 |
| 1121990400000 | 279.89 |
| 1122249600000 | 279.1 |
| 1122336000000 | 280.36 |
| 1122422400000 | 281.62 |
| 1122508800000 | 283.31 |
| 1122595200000 | 281.62 |
| 1122854400000 | 282.34 |
| 1122940800000 | 284.02 |
| 1123027200000 | 283.88 |
| 1123113600000 | 284.38 |
| 1123200000000 | 283.86 |
| 1123459200000 | 283.87 |
| 1123545600000 | 286.21 |
| 1123632000000 | 286.87 |
| 1123718400000 | 288.78 |
| 1123804800000 | 288.71 |
| 1124064000000 | 289.73 |
| 1124150400000 | 288.51 |
| 1124236800000 | 288.25 |
| 1124323200000 | 286.39 |
| 1124409600000 | 285.89 |
| 1124668800000 | 286.88 |
| 1124755200000 | 286.06 |
| 1124841600000 | 283.9 |
| 1124928000000 | 283.6 |
| 1125014400000 | 283.31 |
| 1125273600000 | 283.46 |
| 1125360000000 | 282.77 |
| 1125446400000 | 284.29 |
| 1125532800000 | 285.39 |
| 1125619200000 | 285.18 |
| 1125878400000 | 285.75 |
| 1125964800000 | 288.07 |
| 1126051200000 | 288.91 |
| 1126137600000 | 287.65 |
| 1126224000000 | 289.36 |
| 1126483200000 | 289.02 |
| 1126569600000 | 286.52 |
| 1126656000000 | 286.06 |
| 1126742400000 | 285.94 |
| 1126828800000 | 287.05 |
| 1127088000000 | 284.51 |
| 1127174400000 | 283.68 |
| 1127260800000 | 280.29 |
| 1127347200000 | 278.92 |
| 1127433600000 | 278.3 |
| 1127692800000 | 278.86 |
| 1127779200000 | 277.63 |
| 1127865600000 | 278.12 |
| 1127952000000 | 279.71 |
| 1128038400000 | 281.39 |
| 1128297600000 | 279.93 |
| 1128384000000 | 280.61 |
| 1128470400000 | 277.36 |
| 1128556800000 | 276.67 |
| 1128643200000 | 275.85 |
| 1128902400000 | 275.43 |
| 1128988800000 | 273.58 |
| 1129075200000 | 270.63 |
| 1129161600000 | 269.36 |
| 1129248000000 | 272.05 |
| 1129507200000 | 270.95 |
| 1129593600000 | 267.23 |
| 1129680000000 | 266.97 |
| 1129766400000 | 265.26 |
| 1129852800000 | 264.61 |
| 1130112000000 | 268.01 |
| 1130198400000 | 268.76 |
| 1130284800000 | 268.45 |
| 1130371200000 | 265.5 |
| 1130457600000 | 267.3 |
| 1130716800000 | 269.7 |
| 1130803200000 | 270.51 |
| 1130889600000 | 273.88 |
| 1130976000000 | 274.03 |
| 1131062400000 | 272.01 |
| 1131321600000 | 273.08 |
| 1131408000000 | 272.22 |
| 1131494400000 | 271.94 |
| 1131580800000 | 273.69 |
| 1131667200000 | 274.71 |
| 1131926400000 | 273.84 |
| 1132012800000 | 271.9 |
| 1132099200000 | 270.32 |
| 1132185600000 | 272.47 |
| 1132272000000 | 273.11 |
| 1132531200000 | 273.73 |
| 1132617600000 | 273.96 |
| 1132704000000 | 275.43 |
| 1132790400000 | 275.36 |
| 1132876800000 | 275.38 |
| 1133136000000 | 274.84 |
| 1133222400000 | 274.27 |
| 1133308800000 | 273.67 |
| 1133395200000 | 276.11 |
| 1133481600000 | 277.11 |
| 1133740800000 | 276.67 |
| 1133827200000 | 277.62 |
| 1133913600000 | 278.11 |
| 1134000000000 | 277.2 |
| 1134086400000 | 278.73 |
| 1134345600000 | 281.04 |
| 1134432000000 | 281.23 |
| 1134518400000 | 281.52 |
| 1134604800000 | 280.2 |
| 1134691200000 | 281.9 |
| 1134950400000 | 280.89 |
| 1135036800000 | 279.14 |
| 1135123200000 | 277.97 |
| 1135209600000 | 279.12 |
| 1135296000000 | 279.61 |
| 1135555200000 | 279.6 |
| 1135641600000 | 278.57 |
| 1135728000000 | 278.44 |
| 1135814400000 | 278.73 |
| 1135900800000 | 277.21 |
| 1136160000000 | 277.43 |
| 1136246400000 | 281.3 |
| 1136332800000 | 283.77 |
| 1136419200000 | 283.84 |
| 1136505600000 | 287.2 |
| 1136764800000 | 287.32 |
| 1136851200000 | 285.74 |
| 1136937600000 | 286.79 |
| 1137024000000 | 286.62 |
| 1137110400000 | 286.04 |
| 1137369600000 | 286.35 |
| 1137456000000 | 284.53 |
| 1137542400000 | 282.91 |
| 1137628800000 | 285.92 |
| 1137715200000 | 282.42 |
| 1137974400000 | 283.5 |
| 1138060800000 | 284.69 |
| 1138147200000 | 283.87 |
| 1138233600000 | 284.81 |
| 1138320000000 | 286.02 |
| 1138579200000 | 285.33 |
| 1138665600000 | 284.55 |
| 1138752000000 | 287.59 |
| 1138838400000 | 284.93 |
| 1138924800000 | 284.24 |
| 1139184000000 | 284.05 |
| 1139270400000 | 284.63 |
| 1139356800000 | 285.99 |
| 1139443200000 | 287 |
| 1139529600000 | 286.47 |
| 1139788800000 | 285.3 |
| 1139875200000 | 285.66 |
| 1139961600000 | 286.17 |
| 1140048000000 | 285.44 |
| 1140134400000 | 283.91 |
| 1140393600000 | 283.96 |
| 1140480000000 | 282.89 |
| 1140566400000 | 283.56 |
| 1140652800000 | 282.92 |
| 1140739200000 | 283.06 |
| 1140998400000 | 284.56 |
| 1141084800000 | 283.06 |
| 1141171200000 | 285.28 |
| 1141257600000 | 284.51 |
| 1141344000000 | 284.85 |
| 1141603200000 | 284.28 |
| 1141689600000 | 283.03 |
| 1141776000000 | 282.27 |
| 1141862400000 | 283.05 |
| 1141948800000 | 284.33 |
| 1142208000000 | 285.55 |
| 1142294400000 | 287.11 |
| 1142380800000 | 288.24 |
| 1142467200000 | 288.23 |
| 1142553600000 | 288.74 |
| 1142812800000 | 288.86 |
| 1142899200000 | 287.28 |
| 1142985600000 | 288.82 |
| 1143072000000 | 288.32 |
| 1143158400000 | 289.02 |
| 1143417600000 | 288.67 |
| 1143504000000 | 286.91 |
| 1143590400000 | 287.68 |
| 1143676800000 | 289.52 |
| 1143763200000 | 288.2 |
| 1144022400000 | 288.92 |
| 1144108800000 | 289.9 |
| 1144195200000 | 290.32 |
| 1144281600000 | 291.32 |
| 1144368000000 | 289.43 |
| 1144627200000 | 290.54 |
| 1144713600000 | 288.3 |
| 1144800000000 | 287.52 |
| 1144886400000 | 288.51 |
| 1144972800000 | 288.45 |
| 1145232000000 | 288.67 |
| 1145318400000 | 290.2 |
| 1145404800000 | 290.65 |
| 1145491200000 | 291.3 |
| 1145577600000 | 291.63 |
| 1145836800000 | 291.5 |
| 1145923200000 | 293.41 |
| 1146009600000 | 294.58 |
| 1146096000000 | 297.76 |
| 1146182400000 | 297.81 |
| 1146441600000 | 297.22 |
| 1146528000000 | 298.23 |
| 1146614400000 | 297.02 |
| 1146700800000 | 298.6 |
| 1146787200000 | 302.35 |
| 1147046400000 | 302.45 |
| 1147132800000 | 304.01 |
| 1147219200000 | 304.67 |
| 1147305600000 | 303.53 |
| 1147392000000 | 301.96 |
| 1147651200000 | 300.52 |
| 1147737600000 | 302.65 |
| 1147824000000 | 298.47 |
| 1147910400000 | 296.42 |
| 1147996800000 | 295.73 |
| 1148256000000 | 293.24 |
| 1148342400000 | 294.69 |
| 1148428800000 | 292.81 |
| 1148515200000 | 295.51 |
| 1148601600000 | 297.96 |
| 1148860800000 | 298.14 |
| 1148947200000 | 296.8 |
| 1149033600000 | 297.57 |
| 1149120000000 | 300.57 |
| 1149206400000 | 302.56 |
| 1149465600000 | 299.88 |
| 1149552000000 | 296.12 |
| 1149638400000 | 297.05 |
| 1149724800000 | 292.69 |
| 1149811200000 | 293.33 |
| 1150070400000 | 290.75 |
| 1150156800000 | 285.31 |
| 1150243200000 | 285.48 |
| 1150329600000 | 289.24 |
| 1150416000000 | 289.02 |
| 1150675200000 | 288.6 |
| 1150761600000 | 288.82 |
| 1150848000000 | 289.85 |
| 1150934400000 | 287.7 |
| 1151020800000 | 286.29 |
| 1151280000000 | 287.33 |
| 1151366400000 | 285.28 |
| 1151452800000 | 286.5 |
| 1151539200000 | 290.74 |
| 1151625600000 | 294.94 |
| 1151884800000 | 295.36 |
| 1151971200000 | 295.33 |
| 1152057600000 | 292.11 |
| 1152144000000 | 291.62 |
| 1152230400000 | 291 |
| 1152489600000 | 290.57 |
| 1152576000000 | 289.8 |
| 1152662400000 | 288.1 |
| 1152748800000 | 282.89 |
| 1152835200000 | 279.27 |
| 1153094400000 | 277.78 |
| 1153180800000 | 277.84 |
| 1153267200000 | 282.02 |
| 1153353600000 | 282.74 |
| 1153440000000 | 280.45 |
| 1153699200000 | 283.68 |
| 1153785600000 | 284.36 |
| 1153872000000 | 284.38 |
| 1153958400000 | 287.77 |
| 1154044800000 | 290.77 |
| 1154304000000 | 290.84 |
| 1154390400000 | 288.7 |
| 1154476800000 | 292.2 |
| 1154563200000 | 290.95 |
| 1154649600000 | 292.43 |
| 1154908800000 | 289.82 |
| 1154995200000 | 289.07 |
| 1155081600000 | 288.53 |
| 1155168000000 | 289.38 |
| 1155254400000 | 289.49 |
| 1155513600000 | 290.78 |
| 1155600000000 | 292.66 |
| 1155686400000 | 294.36 |
| 1155772800000 | 296.27 |
| 1155859200000 | 295.68 |
| 1156118400000 | 296.31 |
| 1156204800000 | 296.29 |
| 1156291200000 | 294.68 |
| 1156377600000 | 294.64 |
| 1156464000000 | 294.34 |
| 1156723200000 | 295.86 |
| 1156809600000 | 296.56 |
| 1156896000000 | 298.36 |
| 1156982400000 | 298.51 |
| 1157068800000 | 300.93 |
| 1157328000000 | 302.45 |
| 1157414400000 | 300.55 |
| 1157500800000 | 298.36 |
| 1157587200000 | 297.08 |
| 1157673600000 | 297.58 |
| 1157932800000 | 297.38 |
| 1158019200000 | 300.41 |
| 1158105600000 | 300.47 |
| 1158192000000 | 300.27 |
| 1158278400000 | 300.14 |
| 1158537600000 | 299.51 |
| 1158624000000 | 299.61 |
| 1158710400000 | 302.12 |
| 1158796800000 | 302.9 |
| 1158883200000 | 301.85 |
| 1159142400000 | 304.89 |
| 1159228800000 | 308.37 |
| 1159315200000 | 309.19 |
| 1159401600000 | 307.36 |
| 1159488000000 | 307.75 |
| 1159747200000 | 307.37 |
| 1159833600000 | 309.59 |
| 1159920000000 | 311.13 |
| 1160006400000 | 312.3 |
| 1160092800000 | 312.19 |
| 1160352000000 | 312.37 |
| 1160438400000 | 312.04 |
| 1160524800000 | 312 |
| 1160611200000 | 314.3 |
| 1160697600000 | 314.43 |
| 1160956800000 | 315.3 |
| 1161043200000 | 314.85 |
| 1161129600000 | 316.98 |
| 1161216000000 | 319.43 |
| 1161302400000 | 319.62 |
| 1161561600000 | 319.88 |
| 1161648000000 | 320.91 |
| 1161734400000 | 321.71 |
| 1161820800000 | 326.5 |
| 1161907200000 | 325.71 |
| 1162166400000 | 325.76 |
| 1162252800000 | 326.24 |
| 1162339200000 | 324.44 |
| 1162425600000 | 324.61 |
| 1162512000000 | 324.04 |
| 1162771200000 | 327.43 |
| 1162857600000 | 327.84 |
| 1162944000000 | 328.42 |
| 1163030400000 | 328.83 |
| 1163116800000 | 328.53 |
| 1163376000000 | 328.46 |
| 1163462400000 | 328.43 |
| 1163548800000 | 329.34 |
| 1163635200000 | 330.59 |
| 1163721600000 | 330.42 |
| 1163980800000 | 330.58 |
| 1164067200000 | 331.16 |
| 1164153600000 | 331.93 |
| 1164240000000 | 331.79 |
| 1164326400000 | 331.59 |
| 1164585600000 | 328.83 |
| 1164672000000 | 329.45 |
| 1164758400000 | 332.6 |
| 1164844800000 | 332.73 |
| 1164931200000 | 333.17 |
| 1165190400000 | 335.3 |
| 1165276800000 | 338.17 |
| 1165363200000 | 337.23 |
| 1165449600000 | 337.66 |
| 1165536000000 | 339.83 |
| 1165795200000 | 341.22 |
| 1165881600000 | 341.17 |
| 1165968000000 | 342.5 |
| 1166054400000 | 343.15 |
| 1166140800000 | 342.04 |
| 1166400000000 | 342.22 |
| 1166486400000 | 343.33 |
| 1166572800000 | 343.6 |
| 1166659200000 | 343.62 |
| 1166745600000 | 342.46 |
| 1167004800000 | 342.36 |
| 1167091200000 | 343.39 |
| 1167177600000 | 345.08 |
| 1167264000000 | 344.77 |
| 1167350400000 | 343.82 |
| 1167609600000 | 343.82 |
| 1167696000000 | 345.74 |
| 1167782400000 | 345.41 |
| 1167868800000 | 345.32 |
| 1167955200000 | 342.86 |
| 1168214400000 | 344.17 |
| 1168300800000 | 346.28 |
| 1168387200000 | 347.26 |
| 1168473600000 | 351.63 |
| 1168560000000 | 353.54 |
| 1168819200000 | 354.22 |
| 1168905600000 | 354.56 |
| 1168992000000 | 355.32 |
| 1169078400000 | 357.82 |
| 1169164800000 | 356.52 |
| 1169424000000 | 354.99 |
| 1169510400000 | 355.83 |
| 1169596800000 | 355.89 |
| 1169683200000 | 351.12 |
| 1169769600000 | 348.92 |
| 1170028800000 | 349.81 |
| 1170115200000 | 351.27 |
| 1170201600000 | 351.57 |
| 1170288000000 | 351.62 |
| 1170374400000 | 352.79 |
| 1170633600000 | 351.1 |
| 1170720000000 | 352.19 |
| 1170806400000 | 354.5 |
| 1170892800000 | 353.14 |
| 1170979200000 | 350.39 |
| 1171238400000 | 346.81 |
| 1171324800000 | 349.62 |
| 1171411200000 | 351.58 |
| 1171497600000 | 353.64 |
| 1171584000000 | 353.42 |
| 1171843200000 | 353.05 |
| 1171929600000 | 354.37 |
| 1172016000000 | 353.28 |
| 1172102400000 | 352.62 |
| 1172188800000 | 352.52 |
| 1172448000000 | 351.18 |
| 1172534400000 | 341.05 |
| 1172620800000 | 341.3 |
| 1172707200000 | 340.34 |
| 1172793600000 | 337.85 |
| 1173052800000 | 333.69 |
| 1173139200000 | 338.2 |
| 1173225600000 | 338.24 |
| 1173312000000 | 340.62 |
| 1173398400000 | 340.63 |
| 1173657600000 | 341.04 |
| 1173744000000 | 336.4 |
| 1173830400000 | 334.73 |
| 1173916800000 | 337.1 |
| 1174003200000 | 337.07 |
| 1174262400000 | 340.63 |
| 1174348800000 | 343.93 |
| 1174435200000 | 347.91 |
| 1174521600000 | 348.27 |
| 1174608000000 | 348 |
| 1174867200000 | 348.01 |
| 1174953600000 | 346.44 |
| 1175040000000 | 344.67 |
| 1175126400000 | 345.91 |
| 1175212800000 | 346.56 |
| 1175472000000 | 348.31 |
| 1175558400000 | 351.87 |
| 1175644800000 | 351.91 |
| 1175731200000 | 353.56 |
| 1175817600000 | 353.58 |
| 1176076800000 | 353.17 |
| 1176163200000 | 355.28 |
| 1176249600000 | 354.27 |
| 1176336000000 | 355.69 |
| 1176422400000 | 357.36 |
| 1176681600000 | 359.83 |
| 1176768000000 | 360.76 |
| 1176854400000 | 360.19 |
| 1176940800000 | 358.6 |
| 1177027200000 | 360.16 |
| 1177286400000 | 359.68 |
| 1177372800000 | 358.57 |
| 1177459200000 | 360.93 |
| 1177545600000 | 358.69 |
| 1177632000000 | 357.22 |
| 1177891200000 | 356.54 |
| 1177977600000 | 357.04 |
| 1178064000000 | 360.18 |
| 1178150400000 | 360.04 |
| 1178236800000 | 364.16 |
| 1178496000000 | 366.47 |
| 1178582400000 | 364.89 |
| 1178668800000 | 363.92 |
| 1178755200000 | 360.33 |
| 1178841600000 | 363.44 |
| 1179100800000 | 363.15 |
| 1179187200000 | 363.56 |
| 1179273600000 | 365.88 |
| 1179360000000 | 365.09 |
| 1179446400000 | 367.48 |
| 1179705600000 | 367.76 |
| 1179792000000 | 367.29 |
| 1179878400000 | 369.03 |
| 1179964800000 | 364.58 |
| 1180051200000 | 366.26 |
| 1180310400000 | 366.51 |
| 1180396800000 | 366.89 |
| 1180483200000 | 367.78 |
| 1180569600000 | 367.69 |
| 1180656000000 | 368.59 |
| 1180915200000 | 369.38 |
| 1181001600000 | 367.39 |
| 1181088000000 | 363.38 |
| 1181174400000 | 358.22 |
| 1181260800000 | 358.28 |
| 1181520000000 | 359.52 |
| 1181606400000 | 355.9 |
| 1181692800000 | 358.3 |
| 1181779200000 | 362.12 |
| 1181865600000 | 364.38 |
| 1182124800000 | 363.57 |
| 1182211200000 | 364.92 |
| 1182297600000 | 364.11 |
| 1182384000000 | 362.77 |
| 1182470400000 | 359.87 |
| 1182729600000 | 359.59 |
| 1182816000000 | 358.72 |
| 1182902400000 | 359.55 |
| 1182988800000 | 361.12 |
| 1183075200000 | 362.08 |
| 1183334400000 | 364.43 |
| 1183420800000 | 364.66 |
| 1183507200000 | 364.82 |
| 1183593600000 | 365.29 |
| 1183680000000 | 366.03 |
| 1183939200000 | 365.94 |
| 1184025600000 | 362.98 |
| 1184112000000 | 364.3 |
| 1184198400000 | 367.16 |
| 1184284800000 | 369.43 |
| 1184544000000 | 370.27 |
| 1184630400000 | 370.5 |
| 1184716800000 | 369.91 |
| 1184803200000 | 370.71 |
| 1184889600000 | 367.82 |
| 1185148800000 | 369.73 |
| 1185235200000 | 364.96 |
| 1185321600000 | 363.87 |
| 1185408000000 | 352.85 |
| 1185494400000 | 349.01 |
| 1185753600000 | 350.12 |
| 1185840000000 | 348.49 |
| 1185926400000 | 345.05 |
| 1186012800000 | 347.06 |
| 1186099200000 | 343.05 |
| 1186358400000 | 343.73 |
| 1186444800000 | 344.8 |
| 1186531200000 | 348.36 |
| 1186617600000 | 340.5 |
| 1186704000000 | 337.29 |
| 1186963200000 | 340.19 |
| 1187049600000 | 334.51 |
| 1187136000000 | 330.8 |
| 1187222400000 | 326.41 |
| 1187308800000 | 330.78 |
| 1187568000000 | 329.47 |
| 1187654400000 | 331.29 |
| 1187740800000 | 336.56 |
| 1187827200000 | 337.36 |
| 1187913600000 | 340.24 |
| 1188172800000 | 340.7 |
| 1188259200000 | 334.2 |
| 1188345600000 | 339.78 |
| 1188432000000 | 339.49 |
| 1188518400000 | 342.93 |
| 1188777600000 | 342.94 |
| 1188864000000 | 345.04 |
| 1188950400000 | 340.75 |
| 1189036800000 | 343.27 |
| 1189123200000 | 338.82 |
| 1189382400000 | 337.06 |
| 1189468800000 | 339.61 |
| 1189555200000 | 339.61 |
| 1189641600000 | 340.91 |
| 1189728000000 | 338.82 |
| 1189987200000 | 335.14 |
| 1190073600000 | 341.2 |
| 1190160000000 | 344.5 |
| 1190246400000 | 343.39 |
| 1190332800000 | 343.59 |
| 1190592000000 | 340.82 |
| 1190678400000 | 339.67 |
| 1190764800000 | 341.58 |
| 1190851200000 | 343.82 |
| 1190937600000 | 345.02 |
| 1191196800000 | 347.71 |
| 1191283200000 | 346.78 |
| 1191369600000 | 347.03 |
| 1191456000000 | 348.72 |
| 1191542400000 | 352.88 |
| 1191801600000 | 351.48 |
| 1191888000000 | 353.41 |
| 1191974400000 | 354.94 |
| 1192060800000 | 354.42 |
| 1192147200000 | 354.94 |
| 1192406400000 | 352.07 |
| 1192492800000 | 349.33 |
| 1192579200000 | 350.27 |
| 1192665600000 | 348.96 |
| 1192752000000 | 342.73 |
| 1193011200000 | 342.3 |
| 1193097600000 | 344.98 |
| 1193184000000 | 344.12 |
| 1193270400000 | 341.47 |
| 1193356800000 | 344.87 |
| 1193616000000 | 345.62 |
| 1193702400000 | 344.56 |
| 1193788800000 | 348.83 |
| 1193875200000 | 343.42 |
| 1193961600000 | 342.61 |
| 1194220800000 | 340.05 |
| 1194307200000 | 343.29 |
| 1194393600000 | 338.95 |
| 1194480000000 | 337.85 |
| 1194566400000 | 331.47 |
| 1194825600000 | 325.29 |
| 1194912000000 | 332.7 |
| 1194998400000 | 329.34 |
| 1195084800000 | 326.81 |
| 1195171200000 | 326.98 |
| 1195430400000 | 322.09 |
| 1195516800000 | 323.43 |
| 1195603200000 | 318.43 |
| 1195689600000 | 318.86 |
| 1195776000000 | 322.77 |
| 1196035200000 | 319.64 |
| 1196121600000 | 321.12 |
| 1196208000000 | 327.71 |
| 1196294400000 | 329.84 |
| 1196380800000 | 332.16 |
| 1196640000000 | 331.79 |
| 1196726400000 | 328.02 |
| 1196812800000 | 326.09 |
| 1196899200000 | 328.24 |
| 1196985600000 | 329.93 |
| 1197244800000 | 330.88 |
| 1197331200000 | 326.75 |
| 1197417600000 | 327.51 |
| 1197504000000 | 325.13 |
| 1197590400000 | 323.83 |
| 1197849600000 | 320.22 |
| 1197936000000 | 321.06 |
| 1198022400000 | 319.56 |
| 1198108800000 | 320.75 |
| 1198195200000 | 325.84 |
| 1198454400000 | 327.58 |
| 1198540800000 | 327.68 |
| 1198627200000 | 328.01 |
| 1198713600000 | 325.42 |
| 1198800000000 | 326.25 |
| 1199059200000 | 325.46 |
| 1199145600000 | 325.46 |
| 1199232000000 | 320.77 |
| 1199318400000 | 318.69 |
| 1199404800000 | 312.46 |
| 1199664000000 | 311 |
| 1199750400000 | 308.32 |
| 1199836800000 | 305.66 |
| 1199923200000 | 306.68 |
| 1200009600000 | 305 |
| 1200268800000 | 307.1 |
| 1200355200000 | 301.43 |
| 1200441600000 | 299.83 |
| 1200528000000 | 295.11 |
| 1200614400000 | 292.06 |
| 1200873600000 | 285.51 |
| 1200960000000 | 285.98 |
| 1201046400000 | 285.9 |
| 1201132800000 | 295.14 |
| 1201219200000 | 293.03 |
| 1201478400000 | 295.28 |
| 1201564800000 | 298.04 |
| 1201651200000 | 296.1 |
| 1201737600000 | 300.47 |
| 1201824000000 | 307.7 |
| 1202083200000 | 306.54 |
| 1202169600000 | 297.07 |
| 1202256000000 | 297.79 |
| 1202342400000 | 295.21 |
| 1202428800000 | 294.37 |
| 1202688000000 | 293.32 |
| 1202774400000 | 298.23 |
| 1202860800000 | 302.98 |
| 1202947200000 | 304.29 |
| 1203033600000 | 305.38 |
| 1203292800000 | 306.4 |
| 1203379200000 | 306.91 |
| 1203465600000 | 305.21 |
| 1203552000000 | 305.47 |
| 1203638400000 | 308.12 |
| 1203897600000 | 312.05 |
| 1203984000000 | 313.56 |
| 1204070400000 | 314.01 |
| 1204156800000 | 308.77 |
| 1204243200000 | 302.7 |
| 1204502400000 | 301.36 |
| 1204588800000 | 299.04 |
| 1204675200000 | 301.68 |
| 1204761600000 | 298.33 |
| 1204848000000 | 296.09 |
| 1205107200000 | 291.94 |
| 1205193600000 | 294.31 |
| 1205280000000 | 296.1 |
| 1205366400000 | 294.57 |
| 1205452800000 | 290.55 |
| 1205712000000 | 285.52 |
| 1205798400000 | 294.37 |
| 1205884800000 | 289.44 |
| 1205971200000 | 290.9 |
| 1206057600000 | 291.38 |
| 1206316800000 | 294.83 |
| 1206403200000 | 299.75 |
| 1206489600000 | 295.53 |
| 1206576000000 | 295.58 |
| 1206662400000 | 291.98 |
| 1206921600000 | 292.91 |
| 1207008000000 | 299.81 |
| 1207094400000 | 302.25 |
| 1207180800000 | 301.44 |
| 1207267200000 | 301.84 |
| 1207526400000 | 303.93 |
| 1207612800000 | 301.06 |
| 1207699200000 | 298.48 |
| 1207785600000 | 299.42 |
| 1207872000000 | 294.99 |
| 1208131200000 | 292.53 |
| 1208217600000 | 291.2 |
| 1208304000000 | 297.16 |
| 1208390400000 | 297.82 |
| 1208476800000 | 301.02 |
| 1208736000000 | 301.5 |
| 1208822400000 | 299.54 |
| 1208908800000 | 299.34 |
| 1208995200000 | 299.63 |
| 1209081600000 | 299.72 |
| 1209340800000 | 300.08 |
| 1209427200000 | 301.19 |
| 1209513600000 | 301.36 |
| 1209600000000 | 307.67 |
| 1209686400000 | 308.88 |
| 1209945600000 | 308.36 |
| 1210032000000 | 310.54 |
| 1210118400000 | 310.26 |
| 1210204800000 | 312.8 |
| 1210291200000 | 310.12 |
| 1210550400000 | 312.96 |
| 1210636800000 | 314.23 |
| 1210723200000 | 314.85 |
| 1210809600000 | 318.06 |
| 1210896000000 | 317.77 |
| 1211155200000 | 318.51 |
| 1211241600000 | 314.57 |
| 1211328000000 | 311.76 |
| 1211414400000 | 313.6 |
| 1211500800000 | 309.98 |
| 1211760000000 | 309.59 |
| 1211846400000 | 310.66 |
| 1211932800000 | 310.13 |
| 1212019200000 | 311.06 |
| 1212105600000 | 311.97 |
| 1212364800000 | 309.13 |
| 1212451200000 | 309.87 |
| 1212537600000 | 311.64 |
| 1212624000000 | 313.31 |
| 1212710400000 | 305.78 |
| 1212969600000 | 303.55 |
| 1213056000000 | 301.71 |
| 1213142400000 | 297.77 |
| 1213228800000 | 296.3 |
| 1213315200000 | 300.31 |
| 1213574400000 | 299.87 |
| 1213660800000 | 297.72 |
| 1213747200000 | 292.79 |
| 1213833600000 | 292.18 |
| 1213920000000 | 285.84 |
| 1214179200000 | 283.96 |
| 1214265600000 | 281.92 |
| 1214352000000 | 286.46 |
| 1214438400000 | 280.35 |
| 1214524800000 | 277.91 |
| 1214784000000 | 278.81 |
| 1214870400000 | 274.71 |
| 1214956800000 | 271.21 |
| 1215043200000 | 272.3 |
| 1215129600000 | 271.47 |
| 1215388800000 | 269.13 |
| 1215475200000 | 269.83 |
| 1215561600000 | 268.8 |
| 1215648000000 | 267.86 |
| 1215734400000 | 264.07 |
| 1215993600000 | 263.86 |
| 1216080000000 | 263.85 |
| 1216166400000 | 270.84 |
| 1216252800000 | 276.29 |
| 1216339200000 | 278.97 |
| 1216598400000 | 276.46 |
| 1216684800000 | 275.22 |
| 1216771200000 | 279.94 |
| 1216857600000 | 278.09 |
| 1216944000000 | 277.2 |
| 1217203200000 | 272.52 |
| 1217289600000 | 275.22 |
| 1217376000000 | 278.49 |
| 1217462400000 | 278.4 |
| 1217548800000 | 275.73 |
| 1217808000000 | 277.17 |
| 1217894400000 | 285.78 |
| 1217980800000 | 284.11 |
| 1218067200000 | 279.14 |
| 1218153600000 | 285.29 |
| 1218412800000 | 288.87 |
| 1218499200000 | 286.43 |
| 1218585600000 | 283.06 |
| 1218672000000 | 286.26 |
| 1218758400000 | 286.58 |
| 1219017600000 | 283.84 |
| 1219104000000 | 277.85 |
| 1219190400000 | 276.46 |
| 1219276800000 | 277.75 |
| 1219363200000 | 282.59 |
| 1219622400000 | 278.37 |
| 1219708800000 | 279.27 |
| 1219795200000 | 280.21 |
| 1219881600000 | 285.5 |
| 1219968000000 | 285.47 |
| 1220227200000 | 284.33 |
| 1220313600000 | 286.23 |
| 1220400000000 | 284.54 |
| 1220486400000 | 275.04 |
| 1220572800000 | 271.67 |
| 1220832000000 | 279.55 |
| 1220918400000 | 275.16 |
| 1221004800000 | 274.56 |
| 1221091200000 | 273.39 |
| 1221177600000 | 277 |
| 1221436800000 | 268.39 |
| 1221523200000 | 264.55 |
| 1221609600000 | 256.31 |
| 1221696000000 | 261.05 |
| 1221782400000 | 270.91 |
| 1222041600000 | 263.72 |
| 1222128000000 | 260.14 |
| 1222214400000 | 258.02 |
| 1222300800000 | 262.22 |
| 1222387200000 | 261.15 |
| 1222646400000 | 241.3 |
| 1222732800000 | 246.56 |
| 1222819200000 | 246.02 |
| 1222905600000 | 239.7 |
| 1222992000000 | 236.5 |
| 1223251200000 | 223.05 |
| 1223337600000 | 214.56 |
| 1223424000000 | 207.18 |
| 1223510400000 | 198.22 |
| 1223596800000 | 184.62 |
| 1223856000000 | 207.17 |
| 1223942400000 | 208.3 |
| 1224028800000 | 191.71 |
| 1224115200000 | 191.22 |
| 1224201600000 | 195.27 |
| 1224460800000 | 204.32 |
| 1224547200000 | 199.35 |
| 1224633600000 | 184.95 |
| 1224720000000 | 185.89 |
| 1224806400000 | 176.99 |
| 1225065600000 | 170.41 |
| 1225152000000 | 185.36 |
| 1225238400000 | 188.24 |
| 1225324800000 | 195.06 |
| 1225411200000 | 196.93 |
| 1225670400000 | 199.68 |
| 1225756800000 | 209.05 |
| 1225843200000 | 200.29 |
| 1225929600000 | 188.94 |
| 1226016000000 | 192.73 |
| 1226275200000 | 189.76 |
| 1226361600000 | 180.59 |
| 1226448000000 | 170.58 |
| 1226534400000 | 177.98 |
| 1226620800000 | 177.55 |
| 1226880000000 | 171.16 |
| 1226966400000 | 171.92 |
| 1227052800000 | 164.53 |
| 1227139200000 | 155.73 |
| 1227225600000 | 162.62 |
| 1227484800000 | 173.91 |
| 1227571200000 | 176.13 |
| 1227657600000 | 180.29 |
| 1227744000000 | 181.17 |
| 1227830400000 | 185.43 |
| 1228089600000 | 171.49 |
| 1228176000000 | 177.3 |
| 1228262400000 | 181.47 |
| 1228348800000 | 179.36 |
| 1228435200000 | 179.38 |
| 1228694400000 | 189.18 |
| 1228780800000 | 188.15 |
| 1228867200000 | 189.28 |
| 1228953600000 | 187.12 |
| 1229040000000 | 185.72 |
| 1229299200000 | 187.77 |
| 1229385600000 | 195.8 |
| 1229472000000 | 198.03 |
| 1229558400000 | 196.85 |
| 1229644800000 | 194.44 |
| 1229904000000 | 189.41 |
| 1229990400000 | 189.24 |
| 1230076800000 | 189.3 |
| 1230163200000 | 189.4 |
| 1230249600000 | 191.07 |
| 1230508800000 | 190.24 |
| 1230595200000 | 195.83 |
| 1230681600000 | 196.85 |
| 1230768000000 | 196.85 |
| 1230854400000 | 205.96 |
| 1231113600000 | 202.97 |
| 1231200000000 | 205.02 |
| 1231286400000 | 199.26 |
| 1231372800000 | 199.93 |
| 1231459200000 | 196.06 |
| 1231718400000 | 189.9 |
| 1231804800000 | 186.96 |
| 1231891200000 | 181.32 |
| 1231977600000 | 180.75 |
| 1232064000000 | 183.04 |
| 1232323200000 | 183.55 |
| 1232409600000 | 174.16 |
| 1232496000000 | 178.06 |
| 1232582400000 | 176.01 |
| 1232668800000 | 173.73 |
| 1232928000000 | 177.3 |
| 1233014400000 | 179.52 |
| 1233100800000 | 188.03 |
| 1233187200000 | 182.63 |
| 1233273600000 | 176.86 |
| 1233532800000 | 175.49 |
| 1233619200000 | 179.13 |
| 1233705600000 | 177.54 |
| 1233792000000 | 177.93 |
| 1233878400000 | 180.88 |
| 1234137600000 | 180.37 |
| 1234224000000 | 173.61 |
| 1234310400000 | 173.4 |
| 1234396800000 | 173.57 |
| 1234483200000 | 173.51 |
| 1234742400000 | 172.7 |
| 1234828800000 | 164.69 |
| 1234915200000 | 162.6 |
| 1235001600000 | 162.43 |
| 1235088000000 | 159.53 |
| 1235347200000 | 157.61 |
| 1235433600000 | 163.16 |
| 1235520000000 | 161.9 |
| 1235606400000 | 159.64 |
| 1235692800000 | 159.24 |
| 1235952000000 | 152.53 |
| 1236038400000 | 151.81 |
| 1236124800000 | 156.61 |
| 1236211200000 | 150.59 |
| 1236297600000 | 150.16 |
| 1236556800000 | 145.69 |
| 1236643200000 | 154.4 |
| 1236729600000 | 155.18 |
| 1236816000000 | 158.97 |
| 1236902400000 | 159.25 |
| 1237161600000 | 160.31 |
| 1237248000000 | 163.46 |
| 1237334400000 | 166.46 |
| 1237420800000 | 167 |
| 1237507200000 | 164.58 |
| 1237766400000 | 173.79 |
| 1237852800000 | 173.9 |
| 1237939200000 | 174.19 |
| 1238025600000 | 176.76 |
| 1238112000000 | 171.7 |
| 1238371200000 | 165.75 |
| 1238457600000 | 169.06 |
| 1238544000000 | 173.17 |
| 1238630400000 | 182.3 |
| 1238716800000 | 183.06 |
| 1238976000000 | 180.9 |
| 1239062400000 | 177.48 |
| 1239148800000 | 179.34 |
| 1239235200000 | 183.22 |
| 1239321600000 | 183.26 |
| 1239580800000 | 183.31 |
| 1239667200000 | 180.21 |
| 1239753600000 | 182.65 |
| 1239840000000 | 187.59 |
| 1239926400000 | 189.03 |
| 1240185600000 | 181.15 |
| 1240272000000 | 182.56 |
| 1240358400000 | 183.24 |
| 1240444800000 | 182.75 |
| 1240531200000 | 187.86 |
| 1240790400000 | 186 |
| 1240876800000 | 184.45 |
| 1240963200000 | 193.12 |
| 1241049600000 | 195.27 |
| 1241136000000 | 197.64 |
| 1241395200000 | 203.03 |
| 1241481600000 | 203.86 |
| 1241568000000 | 209.16 |
| 1241654400000 | 207.72 |
| 1241740800000 | 210.61 |
| 1242000000000 | 207.69 |
| 1242086400000 | 204.03 |
| 1242172800000 | 199.37 |
| 1242259200000 | 199.67 |
| 1242345600000 | 199.04 |
| 1242604800000 | 204.67 |
| 1242691200000 | 205.16 |
| 1242777600000 | 205.14 |
| 1242864000000 | 200.31 |
| 1242950400000 | 201.66 |
| 1243209600000 | 201.99 |
| 1243296000000 | 206.18 |
| 1243382400000 | 204.5 |
| 1243468800000 | 203.99 |
| 1243555200000 | 204.17 |
| 1243814400000 | 210.73 |
| 1243900800000 | 211.98 |
| 1243987200000 | 208.62 |
| 1244073600000 | 207.99 |
| 1244160000000 | 206.68 |
| 1244419200000 | 206.67 |
| 1244505600000 | 208.39 |
| 1244592000000 | 208.25 |
| 1244678400000 | 209.15 |
| 1244764800000 | 208.07 |
| 1245024000000 | 201.87 |
| 1245110400000 | 199.15 |
| 1245196800000 | 201.05 |
| 1245283200000 | 202 |
| 1245369600000 | 202.84 |
| 1245628800000 | 197.26 |
| 1245715200000 | 198.82 |
| 1245801600000 | 200.8 |
| 1245888000000 | 202.95 |
| 1245974400000 | 202.81 |
| 1246233600000 | 205.06 |
| 1246320000000 | 203.67 |
| 1246406400000 | 205.18 |
| 1246492800000 | 197.97 |
| 1246579200000 | 198.28 |
| 1246838400000 | 197.8 |
| 1246924800000 | 193.99 |
| 1247011200000 | 192.89 |
| 1247097600000 | 194.85 |
| 1247184000000 | 193.9 |
| 1247443200000 | 195.65 |
| 1247529600000 | 198.25 |
| 1247616000000 | 204.56 |
| 1247702400000 | 207.56 |
| 1247788800000 | 207.1 |
| 1248048000000 | 212.65 |
| 1248134400000 | 213.23 |
| 1248220800000 | 214.11 |
| 1248307200000 | 218.47 |
| 1248393600000 | 217.41 |
| 1248652800000 | 220.37 |
| 1248739200000 | 218.61 |
| 1248825600000 | 216.48 |
| 1248912000000 | 218.35 |
| 1248998400000 | 218 |
| 1249257600000 | 223.09 |
| 1249344000000 | 224.51 |
| 1249430400000 | 222.81 |
| 1249516800000 | 222.2 |
| 1249603200000 | 226.3 |
| 1249862400000 | 225.41 |
| 1249948800000 | 222.06 |
| 1250035200000 | 223.92 |
| 1250121600000 | 224.36 |
| 1250208000000 | 222.29 |
| 1250467200000 | 216.41 |
| 1250553600000 | 217.32 |
| 1250640000000 | 219.71 |
| 1250726400000 | 222.45 |
| 1250812800000 | 227.33 |
| 1251072000000 | 229.12 |
| 1251158400000 | 230.12 |
| 1251244800000 | 229.61 |
| 1251331200000 | 229.73 |
| 1251417600000 | 232.12 |
| 1251676800000 | 229.55 |
| 1251763200000 | 226.59 |
| 1251849600000 | 225.22 |
| 1251936000000 | 225.23 |
| 1252022400000 | 229.35 |
| 1252281600000 | 231.12 |
| 1252368000000 | 233.24 |
| 1252454400000 | 235.83 |
| 1252540800000 | 241.03 |
| 1252627200000 | 241.7 |
| 1252886400000 | 242.65 |
| 1252972800000 | 243.12 |
| 1253059200000 | 246.76 |
| 1253145600000 | 246.99 |
| 1253232000000 | 246.82 |
| 1253491200000 | 244.94 |
| 1253577600000 | 248.43 |
| 1253664000000 | 245.8 |
| 1253750400000 | 241.74 |
| 1253836800000 | 240.48 |
| 1254096000000 | 244.91 |
| 1254182400000 | 245.4 |
| 1254268800000 | 243.84 |
| 1254355200000 | 240.82 |
| 1254441600000 | 236.74 |
| 1254700800000 | 239.96 |
| 1254787200000 | 243.66 |
| 1254873600000 | 243.96 |
| 1254960000000 | 246.79 |
| 1255046400000 | 245.88 |
| 1255305600000 | 246.18 |
| 1255392000000 | 245.68 |
| 1255478400000 | 249.07 |
| 1255564800000 | 249.85 |
| 1255651200000 | 248.35 |
| 1255910400000 | 252.64 |
| 1255996800000 | 253 |
| 1256083200000 | 250.59 |
| 1256169600000 | 251.18 |
| 1256256000000 | 246.67 |
| 1256515200000 | 243.59 |
| 1256601600000 | 241.61 |
| 1256688000000 | 235.88 |
| 1256774400000 | 241.61 |
| 1256860800000 | 237.08 |
| 1257120000000 | 237.89 |
| 1257206400000 | 237.08 |
| 1257292800000 | 239.64 |
| 1257379200000 | 245.03 |
| 1257465600000 | 246.09 |
| 1257724800000 | 250.38 |
| 1257811200000 | 250.07 |
| 1257897600000 | 250.63 |
| 1257984000000 | 248.95 |
| 1258070400000 | 252.51 |
| 1258329600000 | 256.2 |
| 1258416000000 | 255.88 |
| 1258502400000 | 255.53 |
| 1258588800000 | 251.71 |
| 1258675200000 | 249.3 |
| 1258934400000 | 252.22 |
| 1259020800000 | 250.75 |
| 1259107200000 | 253.76 |
| 1259193600000 | 251.1 |
| 1259280000000 | 248.86 |
| 1259539200000 | 247.59 |
| 1259625600000 | 253.12 |
| 1259712000000 | 253.66 |
| 1259798400000 | 253.8 |
| 1259884800000 | 256.12 |
| 1260144000000 | 258.48 |
| 1260230400000 | 256.82 |
| 1260316800000 | 256.24 |
| 1260403200000 | 259.8 |
| 1260489600000 | 261.87 |
| 1260748800000 | 262.03 |
| 1260835200000 | 262.02 |
| 1260921600000 | 263.8 |
| 1261008000000 | 259.29 |
| 1261094400000 | 258.91 |
| 1261353600000 | 262.91 |
| 1261440000000 | 261.43 |
| 1261526400000 | 261.98 |
| 1261612800000 | 262.66 |
| 1261699200000 | 262.56 |
| 1261958400000 | 262.61 |
| 1262044800000 | 264.57 |
| 1262131200000 | 262.91 |
| 1262217600000 | 262.3 |
| 1262304000000 | 262.3 |
| 1262563200000 | 265.58 |
| 1262649600000 | 264.62 |
| 1262736000000 | 263.13 |
| 1262822400000 | 263.2 |
| 1262908800000 | 263.75 |
| 1263168000000 | 264.91 |
| 1263254400000 | 261.07 |
| 1263340800000 | 263.88 |
| 1263427200000 | 264.48 |
| 1263513600000 | 261.59 |
| 1263772800000 | 261.86 |
| 1263859200000 | 263.32 |
| 1263945600000 | 260.87 |
| 1264032000000 | 256.93 |
| 1264118400000 | 252.89 |
| 1264377600000 | 253.59 |
| 1264464000000 | 251.95 |
| 1264550400000 | 251 |
| 1264636800000 | 249.35 |
| 1264723200000 | 249.52 |
| 1264982400000 | 250.93 |
| 1265068800000 | 254.27 |
| 1265155200000 | 255.21 |
| 1265241600000 | 248.38 |
| 1265328000000 | 244.41 |
| 1265587200000 | 242.82 |
| 1265673600000 | 245.59 |
| 1265760000000 | 245.65 |
| 1265846400000 | 246.68 |
| 1265932800000 | 247.33 |
| 1266192000000 | 247.33 |
| 1266278400000 | 250.9 |
| 1266364800000 | 253.81 |
| 1266451200000 | 254.75 |
| 1266537600000 | 256.17 |
| 1266796800000 | 256.02 |
| 1266883200000 | 253.85 |
| 1266969600000 | 255.35 |
| 1267056000000 | 253.96 |
| 1267142400000 | 256.02 |
| 1267401600000 | 259.32 |
| 1267488000000 | 261.01 |
| 1267574400000 | 262.2 |
| 1267660800000 | 263.41 |
| 1267747200000 | 268 |
| 1268006400000 | 268.51 |
| 1268092800000 | 268.27 |
| 1268179200000 | 269.31 |
| 1268265600000 | 269.94 |
| 1268352000000 | 271.03 |
| 1268611200000 | 269.53 |
| 1268697600000 | 271.7 |
| 1268784000000 | 272.4 |
| 1268870400000 | 271.82 |
| 1268956800000 | 269.55 |
| 1269216000000 | 270.87 |
| 1269302400000 | 272.17 |
| 1269388800000 | 272.33 |
| 1269475200000 | 275.04 |
| 1269561600000 | 276.26 |
| 1269820800000 | 277.37 |
| 1269907200000 | 277.54 |
| 1269993600000 | 278.8 |
| 1270080000000 | 281.9 |
| 1270166400000 | 281.86 |
| 1270425600000 | 283.09 |
| 1270512000000 | 283.02 |
| 1270598400000 | 280.37 |
| 1270684800000 | 280.82 |
| 1270771200000 | 285.23 |
| 1271030400000 | 285.36 |
| 1271116800000 | 285.61 |
| 1271203200000 | 289.3 |
| 1271289600000 | 290.29 |
| 1271376000000 | 286.04 |
| 1271635200000 | 286.33 |
| 1271721600000 | 290.17 |
| 1271808000000 | 289.95 |
| 1271894400000 | 290.62 |
| 1271980800000 | 292.16 |
| 1272240000000 | 293.24 |
| 1272326400000 | 286.36 |
| 1272412800000 | 283.2 |
| 1272499200000 | 290.63 |
| 1272585600000 | 288.97 |
| 1272844800000 | 292.58 |
| 1272931200000 | 284.61 |
| 1273017600000 | 278.38 |
| 1273104000000 | 269.54 |
| 1273190400000 | 262.53 |
| 1273449600000 | 274 |
| 1273536000000 | 273.9 |
| 1273622400000 | 277.04 |
| 1273708800000 | 274.24 |
| 1273795200000 | 268.13 |
| 1274054400000 | 268.56 |
| 1274140800000 | 267.5 |
| 1274227200000 | 263.19 |
| 1274313600000 | 253.71 |
| 1274400000000 | 257.69 |
| 1274659200000 | 255.28 |
| 1274745600000 | 253.07 |
| 1274832000000 | 256.83 |
| 1274918400000 | 265.3 |
| 1275004800000 | 263.34 |
| 1275264000000 | 263.44 |
| 1275350400000 | 260.63 |
| 1275436800000 | 265.04 |
| 1275523200000 | 267.85 |
| 1275609600000 | 259.81 |
| 1275868800000 | 255.36 |
| 1275955200000 | 254.4 |
| 1276041600000 | 256.79 |
| 1276128000000 | 264.55 |
| 1276214400000 | 265.4 |
| 1276473600000 | 267.88 |
| 1276560000000 | 276.05 |
| 1276646400000 | 275.44 |
| 1276732800000 | 275.26 |
| 1276819200000 | 274.6 |
| 1277078400000 | 274.6 |
| 1277164800000 | 269.9 |
| 1277251200000 | 268.96 |
| 1277337600000 | 264.07 |
| 1277424000000 | 263 |
| 1277683200000 | 264.17 |
| 1277769600000 | 255.43 |
| 1277856000000 | 252.11 |
| 1277942400000 | 251.57 |
| 1278028800000 | 251.43 |
| 1278288000000 | 250.98 |
| 1278374400000 | 254.36 |
| 1278460800000 | 259.28 |
| 1278547200000 | 262.59 |
| 1278633600000 | 265.03 |
| 1278892800000 | 265.87 |
| 1278979200000 | 271.71 |
| 1279065600000 | 270.66 |
| 1279152000000 | 270.95 |
| 1279238400000 | 264.1 |
| 1279497600000 | 266.21 |
| 1279584000000 | 266.39 |
| 1279670400000 | 264.06 |
| 1279756800000 | 271 |
| 1279843200000 | 275.09 |
| 1280102400000 | 278.83 |
| 1280188800000 | 277.48 |
| 1280275200000 | 276.84 |
| 1280361600000 | 276.24 |
| 1280448000000 | 276.94 |
| 1280707200000 | 283.49 |
| 1280793600000 | 281.43 |
| 1280880000000 | 283.19 |
| 1280966400000 | 284.45 |
| 1281052800000 | 282.38 |
| 1281312000000 | 284.07 |
| 1281398400000 | 281.06 |
| 1281484800000 | 272.51 |
| 1281571200000 | 270.7 |
| 1281657600000 | 269.31 |
| 1281916800000 | 269.4 |
| 1282003200000 | 271.5899 |
| 1282089600000 | 272.61 |
| 1282176000000 | 268.62 |
| 1282262400000 | 265.7 |
| 1282521600000 | 264.06 |
| 1282608000000 | 259.98 |
| 1282694400000 | 259.48 |
| 1282780800000 | 260.5299 |
| 1282867200000 | 264.7 |
| 1283126400000 | 262.8 |
| 1283212800000 | 263.75 |
| 1283299200000 | 272.12 |
| 1283385600000 | 275.21 |
| 1283472000000 | 278.52 |
| 1283731200000 | 278.7 |
| 1283817600000 | 273.43 |
| 1283904000000 | 275.66 |
| 1283990400000 | 277.29 |
| 1284076800000 | 279.67 |
| 1284336000000 | 282.43 |
| 1284422400000 | 282.23 |
| 1284508800000 | 282.7799 |
| 1284595200000 | 281.39 |
| 1284681600000 | 282.17 |
| 1284940800000 | 286.71 |
| 1285027200000 | 285.5 |
| 1285113600000 | 283.55 |
| 1285200000000 | 281.7799 |
| 1285286400000 | 287.82 |
| 1285545600000 | 286.39 |
| 1285632000000 | 287.47 |
| 1285718400000 | 286.22 |
| 1285804800000 | 285.62 |
| 1285891200000 | 286.35 |
| 1286150400000 | 283.93 |
| 1286236800000 | 290.21 |
| 1286323200000 | 290.37 |
| 1286409600000 | 291.52 |
| 1286496000000 | 293.48 |
| 1286755200000 | 294.3399 |
| 1286841600000 | 293.39 |
| 1286928000000 | 297.01 |
| 1287014400000 | 297.5 |
| 1287100800000 | 298.73 |
| 1287360000000 | 298.27 |
| 1287446400000 | 294.72 |
| 1287532800000 | 298.45 |
| 1287619200000 | 299.96 |
| 1287705600000 | 298.51 |
| 1287964800000 | 300.39 |
| 1288051200000 | 300.54 |
| 1288137600000 | 299.5299 |
| 1288224000000 | 303.36 |
| 1288310400000 | 303.7799 |
| 1288569600000 | 304.0899 |
| 1288656000000 | 306.29 |
| 1288742400000 | 306.54 |
| 1288828800000 | 310.0899 |
| 1288915200000 | 309.23 |
| 1289174400000 | 307.79 |
| 1289260800000 | 307.36 |
| 1289347200000 | 306.47 |
| 1289433600000 | 304.46 |
| 1289520000000 | 303.82 |
| 1289779200000 | 303.21 |
| 1289865600000 | 297.74 |
| 1289952000000 | 299.19 |
| 1290038400000 | 302.07 |
| 1290124800000 | 302.36 |
| 1290384000000 | 301.36 |
| 1290470400000 | 295.37 |
| 1290556800000 | 298.48 |
| 1290643200000 | 298.3 |
| 1290729600000 | 296.05 |
| 1290988800000 | 292.94 |
| 1291075200000 | 291.42 |
| 1291161600000 | 297.98 |
| 1291248000000 | 301.5 |
| 1291334400000 | 303.9 |
| 1291593600000 | 303 |
| 1291680000000 | 304.24 |
| 1291766400000 | 303.62 |
| 1291852800000 | 304.81 |
| 1291939200000 | 306.11 |
| 1292198400000 | 307.1 |
| 1292284800000 | 307.83 |
| 1292371200000 | 305.96 |
| 1292457600000 | 305.63 |
| 1292544000000 | 305.64 |
| 1292803200000 | 306.61 |
| 1292889600000 | 308.86 |
| 1292976000000 | 310.58 |
| 1293062400000 | 310.29 |
| 1293148800000 | 310.75 |
| 1293408000000 | 309.5 |
| 1293494400000 | 309.43 |
| 1293580800000 | 310.17 |
| 1293667200000 | 310.0299 |
| 1293753600000 | 310.75 |
| 1294012800000 | 313.45 |
| 1294099200000 | 316.44 |
| 1294185600000 | 316.02 |
| 1294272000000 | 315.96 |
| 1294358400000 | 315.27 |
| 1294617600000 | 313.79 |
| 1294704000000 | 314.5 |
| 1294790400000 | 315.2799 |
| 1294876800000 | 316.87 |
| 1294963200000 | 317.79 |
| 1295222400000 | 317.7799 |
| 1295308800000 | 321.1 |
| 1295395200000 | 320.3 |
| 1295481600000 | 319.7799 |
| 1295568000000 | 323.17 |
| 1295827200000 | 326.45 |
| 1295913600000 | 324.87 |
| 1296000000000 | 325.35 |
| 1296086400000 | 325.51 |
| 1296172800000 | 319.52 |
| 1296432000000 | 319.69 |
| 1296518400000 | 325.71 |
| 1296604800000 | 329.66 |
| 1296691200000 | 331.13 |
| 1296777600000 | 331.75 |
| 1297036800000 | 334.07 |
| 1297123200000 | 336.35 |
| 1297209600000 | 339.18 |
| 1297296000000 | 338.24 |
| 1297382400000 | 340.11 |
| 1297641600000 | 338.57 |
| 1297728000000 | 339.12 |
| 1297814400000 | 342.44 |
| 1297900800000 | 343.69 |
| 1297987200000 | 345.45 |
| 1298246400000 | 344.76 |
| 1298332800000 | 338.62 |
| 1298419200000 | 336.3 |
| 1298505600000 | 336.9 |
| 1298592000000 | 342.54 |
| 1298851200000 | 346.38 |
| 1298937600000 | 342.05 |
| 1299024000000 | 342.62 |
| 1299110400000 | 347.51 |
| 1299196800000 | 345.87 |
| 1299456000000 | 343.2 |
| 1299542400000 | 343.08 |
| 1299628800000 | 343.23 |
| 1299715200000 | 336.8399 |
| 1299801600000 | 337.32 |
| 1300060800000 | 333.61 |
| 1300147200000 | 326.31 |
| 1300233600000 | 321.43 |
| 1300320000000 | 325.92 |
| 1300406400000 | 327.33 |
| 1300665600000 | 332.76 |
| 1300752000000 | 332.31 |
| 1300838400000 | 332.17 |
| 1300924800000 | 335.37 |
| 1301011200000 | 335.48 |
| 1301270400000 | 333.55 |
| 1301356800000 | 335.39 |
| 1301443200000 | 339.91 |
| 1301529600000 | 339.29 |
| 1301616000000 | 341.35 |
| 1301875200000 | 343.05 |
| 1301961600000 | 342.27 |
| 1302048000000 | 341.98 |
| 1302134400000 | 339.33 |
| 1302220800000 | 340.11 |
| 1302480000000 | 339.79 |
| 1302566400000 | 337.38 |
| 1302652800000 | 338.02 |
| 1302739200000 | 336.0899 |
| 1302825600000 | 337.77 |
| 1303084800000 | 332.9 |
| 1303171200000 | 334.89 |
| 1303257600000 | 341.68 |
| 1303344000000 | 344.15 |
| 1303776000000 | 345.8 |
| 1303862400000 | 347.98 |
| 1303948800000 | 353 |
| 1304035200000 | 354.68 |
| 1304294400000 | 356.64 |
| 1304380800000 | 353.9 |
| 1304467200000 | 351.77 |
| 1304553600000 | 347.49 |
| 1304640000000 | 349.38 |
| 1304899200000 | 347.33 |
| 1304985600000 | 353.19 |
| 1305072000000 | 349.51 |
| 1305158400000 | 348.55 |
| 1305244800000 | 347.06 |
| 1305504000000 | 343.2799 |
| 1305590400000 | 342.88 |
| 1305676800000 | 347.5899 |
| 1305763200000 | 349.37 |
| 1305849600000 | 348.0899 |
| 1306108800000 | 342.36 |
| 1306195200000 | 341.19 |
| 1306281600000 | 341.57 |
| 1306368000000 | 343.89 |
| 1306454400000 | 347.23 |
| 1306713600000 | 347.2799 |
| 1306800000000 | 350.55 |
| 1306886400000 | 344.4 |
| 1306972800000 | 343.52 |
| 1307059200000 | 340.95 |
| 1307318400000 | 338.54 |
| 1307404800000 | 339.07 |
| 1307491200000 | 336.6 |
| 1307577600000 | 338.73 |
| 1307664000000 | 332.46 |
| 1307923200000 | 331.71 |
| 1308009600000 | 336 |
| 1308096000000 | 330.82 |
| 1308182400000 | 327.5899 |
| 1308268800000 | 329.9 |
| 1308528000000 | 330.37 |
| 1308614400000 | 336.0899 |
| 1308700800000 | 335.37 |
| 1308787200000 | 330.19 |
| 1308873600000 | 329.35 |
| 1309132800000 | 333.7 |
| 1309219200000 | 337.93 |
| 1309305600000 | 342.61 |
| 1309392000000 | 347.93 |
| 1309478400000 | 351.42 |
| 1309737600000 | 352.1 |
| 1309824000000 | 352.81 |
| 1309910400000 | 348.77 |
| 1309996800000 | 351.32 |
| 1310083200000 | 347.85 |
| 1310342400000 | 338.89 |
| 1310428800000 | 336.86 |
| 1310515200000 | 340.49 |
| 1310601600000 | 337.3399 |
| 1310688000000 | 336.88 |
| 1310947200000 | 330.63 |
| 1311033600000 | 337.89 |
| 1311120000000 | 338.56 |
| 1311206400000 | 345.26 |
| 1311292800000 | 346.3 |
| 1311552000000 | 343.7799 |
| 1311638400000 | 344.35 |
| 1311724800000 | 338.2 |
| 1311811200000 | 335.05 |
| 1311897600000 | 332.82 |
| 1312156800000 | 329.76 |
| 1312243200000 | 320.55 |
| 1312329600000 | 320.56 |
| 1312416000000 | 304.98 |
| 1312502400000 | 302.5899 |
| 1312761600000 | 284.64 |
| 1312848000000 | 293.57 |
| 1312934400000 | 281.45 |
| 1313020800000 | 292.37 |
| 1313107200000 | 298.07 |
| 1313366400000 | 303.43 |
| 1313452800000 | 301.47 |
| 1313539200000 | 302.3399 |
| 1313625600000 | 287.93 |
| 1313712000000 | 284.33 |
| 1313971200000 | 283.68 |
| 1314057600000 | 290.19 |
| 1314144000000 | 295.52 |
| 1314230400000 | 290.2 |
| 1314316800000 | 293.48 |
| 1314576000000 | 301.92 |
| 1314662400000 | 303.94 |
| 1314748800000 | 308.47 |
| 1314835200000 | 305.37 |
| 1314921600000 | 297.24 |
| 1315180800000 | 293.12 |
| 1315267200000 | 288.8 |
| 1315353600000 | 296.62 |
| 1315440000000 | 294.11 |
| 1315526400000 | 285.73 |
| 1315785600000 | 283.87 |
| 1315872000000 | 287.66 |
| 1315958400000 | 292.55 |
| 1316044800000 | 298.99 |
| 1316131200000 | 300.74 |
| 1316390400000 | 296.77 |
| 1316476800000 | 298.6 |
| 1316563200000 | 291.12 |
| 1316649600000 | 278.76 |
| 1316736000000 | 282.26 |
| 1316995200000 | 286.57 |
| 1317081600000 | 294.86 |
| 1317168000000 | 289.57 |
| 1317254400000 | 288.02 |
| 1317340800000 | 280.71 |
| 1317600000000 | 272.98 |
| 1317686400000 | 276.32 |
| 1317772800000 | 283.73 |
| 1317859200000 | 290.13 |
| 1317945600000 | 291.35 |
| 1318204800000 | 300.66 |
| 1318291200000 | 300.88 |
| 1318377600000 | 306.94 |
| 1318464000000 | 304.8399 |
| 1318550400000 | 309.95 |
| 1318809600000 | 303.74 |
| 1318896000000 | 305.71 |
| 1318982400000 | 305.36 |
| 1319068800000 | 303.43 |
| 1319155200000 | 312.52 |
| 1319414400000 | 317.3 |
| 1319500800000 | 311.52 |
| 1319587200000 | 313.74 |
| 1319673600000 | 322.17 |
| 1319760000000 | 319.63 |
| 1320019200000 | 311.92 |
| 1320105600000 | 301.66 |
| 1320192000000 | 304.4 |
| 1320278400000 | 309.3399 |
| 1320364800000 | 307.44 |
| 1320624000000 | 309.2 |
| 1320710400000 | 310.67 |
| 1320796800000 | 299.16 |
| 1320883200000 | 302.43 |
| 1320969600000 | 310.9 |
| 1321228800000 | 307.21 |
| 1321315200000 | 307.22 |
| 1321401600000 | 303.29 |
| 1321488000000 | 300.21 |
| 1321574400000 | 300.68 |
| 1321833600000 | 295.33 |
| 1321920000000 | 294.21 |
| 1322006400000 | 287.0299 |
| 1322092800000 | 286.33 |
| 1322179200000 | 287.0899 |
| 1322438400000 | 294.87 |
| 1322524800000 | 296.18 |
| 1322611200000 | 308.44 |
| 1322697600000 | 307.46 |
| 1322784000000 | 309.5899 |
| 1323043200000 | 311.11 |
| 1323129600000 | 310.25 |
| 1323216000000 | 310.77 |
| 1323302400000 | 303.0899 |
| 1323388800000 | 308.0899 |
| 1323648000000 | 306.22 |
| 1323734400000 | 304.19 |
| 1323820800000 | 299.0299 |
| 1323907200000 | 299.31 |
| 1323993600000 | 299.18 |
| 1324252800000 | 295.18 |
| 1324339200000 | 304.64 |
| 1324425600000 | 305.02 |
| 1324512000000 | 307.2799 |
| 1324598400000 | 311.0899 |
| 1324944000000 | 311.41 |
| 1325030400000 | 307.77 |
| 1325116800000 | 311.27 |
| 1325203200000 | 312.29 |
| 1325462400000 | 313.42 |
| 1325548800000 | 318.5299 |
| 1325635200000 | 318.19 |
| 1325721600000 | 318.25 |
| 1325808000000 | 317.45 |
| 1326067200000 | 317.7799 |
| 1326153600000 | 321.06 |
| 1326240000000 | 319.7799 |
| 1326326400000 | 320.9 |
| 1326412800000 | 318.86 |
| 1326672000000 | 319.94 |
| 1326758400000 | 322.5899 |
| 1326844800000 | 323.97 |
| 1326931200000 | 327.2 |
| 1327017600000 | 326.0299 |
| 1327276800000 | 327.66 |
| 1327363200000 | 325.91 |
| 1327449600000 | 327.25 |
| 1327536000000 | 329.5899 |
| 1327622400000 | 328.31 |
| 1327881600000 | 327.0299 |
| 1327968000000 | 328.05 |
| 1328054400000 | 332.14 |
| 1328140800000 | 330.89 |
| 1328227200000 | 335.98 |
| 1328486400000 | 336.05 |
| 1328572800000 | 337.41 |
| 1328659200000 | 338.19 |
| 1328745600000 | 338.54 |
| 1328832000000 | 335.85 |
| 1329091200000 | 338.35 |
| 1329177600000 | 336.83 |
| 1329264000000 | 337.98 |
| 1329350400000 | 339.5 |
| 1329436800000 | 341.72 |
| 1329696000000 | 342.73 |
| 1329782400000 | 341.3 |
| 1329868800000 | 339.65 |
| 1329955200000 | 342.64 |
| 1330041600000 | 344.0899 |
| 1330300800000 | 343.7799 |
| 1330387200000 | 345.85 |
| 1330473600000 | 346.39 |
| 1330560000000 | 346.5899 |
| 1330646400000 | 345.4 |
| 1330905600000 | 343.96 |
| 1330992000000 | 337.83 |
| 1331078400000 | 340.15 |
| 1331164800000 | 345.18 |
| 1331251200000 | 345.45 |
| 1331510400000 | 344.4 |
| 1331596800000 | 350.35 |
| 1331683200000 | 347.68 |
| 1331769600000 | 347.45 |
| 1331856000000 | 348.55 |
| 1332115200000 | 350.4 |
| 1332201600000 | 348.3399 |
| 1332288000000 | 349.05 |
| 1332374400000 | 348.5299 |
| 1332460800000 | 351.17 |
| 1332720000000 | 355.4 |
| 1332806400000 | 354.54 |
| 1332892800000 | 351.2 |
| 1332979200000 | 349.94 |
| 1333065600000 | 353.96 |
| 1333324800000 | 356.66 |
| 1333411200000 | 353.62 |
| 1333497600000 | 346.3 |
| 1333584000000 | 347.3399 |
| 1334016000000 | 337.22 |
| 1334102400000 | 340.39 |
| 1334188800000 | 345.66 |
| 1334275200000 | 342.32 |
| 1334534400000 | 342.02 |
| 1334620800000 | 347.31 |
| 1334707200000 | 346.11 |
| 1334793600000 | 343.57 |
| 1334880000000 | 345.08 |
| 1335139200000 | 339.98 |
| 1335225600000 | 342.45 |
| 1335312000000 | 346.43 |
| 1335398400000 | 350.48 |
| 1335484800000 | 352.49 |
| 1335744000000 | 351.02 |
| 1335830400000 | 353.1 |
| 1335916800000 | 353.06 |
| 1336003200000 | 353.22 |
| 1336089600000 | 346.11 |
| 1336348800000 | 347.01 |
| 1336435200000 | 344.71 |
| 1336521600000 | 343.82 |
| 1336608000000 | 346.83 |
| 1336694400000 | 345.7 |
| 1336953600000 | 340.83 |
| 1337040000000 | 339.32 |
| 1337126400000 | 338.44 |
| 1337212800000 | 332.2799 |
| 1337299200000 | 329.55 |
| 1337558400000 | 333.87 |
| 1337644800000 | 334.94 |
| 1337731200000 | 331.01 |
| 1337817600000 | 333.58 |
| 1337904000000 | 332.51 |
| 1338163200000 | 333.46 |
| 1338249600000 | 337.0899 |
| 1338336000000 | 331.56 |
| 1338422400000 | 329.8 |
| 1338508800000 | 322.11 |
| 1338768000000 | 323.36 |
| 1338854400000 | 324.69 |
| 1338940800000 | 331.21 |
| 1339027200000 | 333.24 |
| 1339113600000 | 334.0899 |
| 1339372800000 | 332.16 |
| 1339459200000 | 334.93 |
| 1339545600000 | 332.01 |
| 1339632000000 | 335.25 |
| 1339718400000 | 338.57 |
| 1339977600000 | 339.83 |
| 1340064000000 | 343.7799 |
| 1340150400000 | 346.56 |
| 1340236800000 | 342.72 |
| 1340323200000 | 342.21 |
| 1340582400000 | 336.47 |
| 1340668800000 | 339.85 |
| 1340755200000 | 345.23 |
| 1340841600000 | 345.37 |
| 1340928000000 | 354.51 |
| 1341187200000 | 358.1 |
| 1341273600000 | 359.39 |
| 1341360000000 | 358.99 |
| 1341446400000 | 355.24 |
| 1341532800000 | 353.0899 |
| 1341792000000 | 351.62 |
| 1341878400000 | 350.31 |
| 1341964800000 | 349.3399 |
| 1342051200000 | 348.0899 |
| 1342137600000 | 355.24 |
| 1342396800000 | 354.85 |
| 1342483200000 | 359.07 |
| 1342569600000 | 360.45 |
| 1342656000000 | 361.45 |
| 1342742400000 | 357.64 |
| 1343001600000 | 350.04 |
| 1343088000000 | 349.0899 |
| 1343174400000 | 350.87 |
| 1343260800000 | 359.24 |
| 1343347200000 | 364.0899 |
| 1343606400000 | 362.76 |
| 1343692800000 | 361.52 |
| 1343779200000 | 363.44 |
| 1343865600000 | 362.12 |
| 1343952000000 | 370.81 |
| 1344211200000 | 372.69 |
| 1344297600000 | 374.82 |
| 1344384000000 | 376.0299 |
| 1344470400000 | 375.9 |
| 1344556800000 | 376.71 |
| 1344816000000 | 376.41 |
| 1344902400000 | 376.44 |
| 1344988800000 | 376.72 |
| 1345075200000 | 378.5899 |
| 1345161600000 | 378.94 |
| 1345420800000 | 378.42 |
| 1345507200000 | 378.91 |
| 1345593600000 | 377.38 |
| 1345680000000 | 376.71 |
| 1345766400000 | 377.87 |
| 1346025600000 | 377.89 |
| 1346112000000 | 377.11 |
| 1346198400000 | 377.66 |
| 1346284800000 | 375.55 |
| 1346371200000 | 376.55 |
| 1346630400000 | 377.13 |
| 1346716800000 | 375.73 |
| 1346803200000 | 378.61 |
| 1346889600000 | 385.55 |
| 1346976000000 | 387.71 |
| 1347235200000 | 386.38 |
| 1347321600000 | 386.63 |
| 1347408000000 | 387.83 |
| 1347494400000 | 392.5899 |
| 1347580800000 | 395.07 |
| 1347840000000 | 393.08 |
| 1347926400000 | 390.8399 |
| 1348012800000 | 395.15 |
| 1348099200000 | 395.72 |
| 1348185600000 | 398.2799 |
| 1348444800000 | 397.45 |
| 1348531200000 | 396.29 |
| 1348617600000 | 390.83 |
| 1348704000000 | 394.77 |
| 1348790400000 | 392.88 |
| 1349049600000 | 393.48 |
| 1349136000000 | 394.42 |
| 1349222400000 | 396.33 |
| 1349308800000 | 399.58 |
| 1349395200000 | 401.87 |
| 1349654400000 | 398.68 |
| 1349740800000 | 393.2 |
| 1349827200000 | 390.87 |
| 1349913600000 | 390.0899 |
| 1350000000000 | 390.71 |
| 1350259200000 | 393.71 |
| 1350345600000 | 397.19 |
| 1350432000000 | 400.24 |
| 1350518400000 | 400.77 |
| 1350604800000 | 396.26 |
| 1350864000000 | 396.49 |
| 1350950400000 | 390.15 |
| 1351036800000 | 390.79 |
| 1351123200000 | 389.51 |
| 1351209600000 | 390.55 |
| 1351468800000 | 389.8 |
| 1351555200000 | 391.0299 |
| 1351641600000 | 389.14 |
| 1351728000000 | 393.55 |
| 1351814400000 | 391.25 |
| 1352073600000 | 388.13 |
| 1352160000000 | 389.44 |
| 1352246400000 | 386.65 |
| 1352332800000 | 383.5299 |
| 1352419200000 | 380.95 |
| 1352678400000 | 380.2799 |
| 1352764800000 | 381.11 |
| 1352851200000 | 376.58 |
| 1352937600000 | 376.22 |
| 1353024000000 | 376.7 |
| 1353283200000 | 382.86 |
| 1353369600000 | 384.68 |
| 1353456000000 | 384.68 |
| 1353542400000 | 386.38 |
| 1353628800000 | 391.76 |
| 1353888000000 | 390.35 |
| 1353974400000 | 388.65 |
| 1354060800000 | 391.23 |
| 1354147200000 | 395.29 |
| 1354233600000 | 396.65 |
| 1354492800000 | 396.95 |
| 1354579200000 | 397.05 |
| 1354665600000 | 397.25 |
| 1354752000000 | 398.71 |
| 1354838400000 | 399.36 |
| 1355097600000 | 399.31 |
| 1355184000000 | 401.67 |
| 1355270400000 | 402.38 |
| 1355356800000 | 399.74 |
| 1355443200000 | 398.77 |
| 1355702400000 | 403.94 |
| 1355788800000 | 408.55 |
| 1355875200000 | 408.38 |
| 1355961600000 | 411.71 |
| 1356048000000 | 406.05 |
| 1356307200000 | 406.63 |
| 1356566400000 | 404.95 |
| 1356652800000 | 401.9 |
| 1356912000000 | 407.73 |
| 1357084800000 | 419.16 |
| 1357171200000 | 417.67 |
| 1357257600000 | 418.0899 |
| 1357516800000 | 414.48 |
| 1357603200000 | 415.08 |
| 1357689600000 | 416.5 |
| 1357776000000 | 419.89 |
| 1357862400000 | 421.1 |
| 1358121600000 | 421.41 |
| 1358208000000 | 422.87 |
| 1358294400000 | 421.96 |
| 1358380800000 | 427.49 |
| 1358467200000 | 428.98 |
| 1358726400000 | 428.44 |
| 1358812800000 | 428.54 |
| 1358899200000 | 429.96 |
| 1358985600000 | 430.33 |
| 1359072000000 | 432.77 |
| 1359331200000 | 431.81 |
| 1359417600000 | 431.11 |
| 1359504000000 | 431.59 |
| 1359590400000 | 428.95 |
| 1359676800000 | 434.3 |
| 1359936000000 | 426.97 |
| 1360022400000 | 428.5 |
| 1360108800000 | 429.96 |
| 1360195200000 | 428.11 |
| 1360281600000 | 431.66 |
| 1360540800000 | 429.98 |
| 1360627200000 | 432.44 |
| 1360713600000 | 433.61 |
| 1360800000000 | 433.3 |
| 1360886400000 | 436.41 |
| 1361145600000 | 436.94 |
| 1361232000000 | 439.25 |
| 1361318400000 | 434.51 |
| 1361404800000 | 427.69 |
| 1361491200000 | 430.7 |
| 1361750400000 | 426.27 |
| 1361836800000 | 426.86 |
| 1361923200000 | 432.1 |
| 1362009600000 | 433.41 |
| 1362096000000 | 435.34 |
| 1362355200000 | 438.27 |
| 1362441600000 | 444.04 |
| 1362528000000 | 443.26 |
| 1362614400000 | 444.02 |
| 1362700800000 | 447.38 |
| 1362960000000 | 449.33 |
| 1363046400000 | 448.51 |
| 1363132800000 | 449.39 |
| 1363219200000 | 453.75 |
| 1363305600000 | 453.68 |
| 1363564800000 | 450.36 |
| 1363651200000 | 447.37 |
| 1363737600000 | 452.13 |
| 1363824000000 | 449.17 |
| 1363910400000 | 453.15 |
| 1364169600000 | 452.12 |
| 1364256000000 | 453.34 |
| 1364342400000 | 452.94 |
| 1364428800000 | 455.99 |
| 1364860800000 | 457.28 |
| 1364947200000 | 455.36 |
| 1365033600000 | 454.55 |
| 1365120000000 | 453.78 |
| 1365379200000 | 458.72 |
| 1365465600000 | 457.45 |
| 1365552000000 | 462.61 |
| 1365638400000 | 465.86 |
| 1365724800000 | 464.99 |
| 1365984000000 | 455.24 |
| 1366070400000 | 460.63 |
| 1366156800000 | 455.98 |
| 1366243200000 | 452.46 |
| 1366329600000 | 458.3 |
| 1366588800000 | 460.97 |
| 1366675200000 | 465 |
| 1366761600000 | 464.08 |
| 1366848000000 | 465.51 |
| 1366934400000 | 466.32 |
| 1367193600000 | 468.75 |
| 1367280000000 | 469.25 |
| 1367366400000 | 471.81 |
| 1367452800000 | 474.71 |
| 1367539200000 | 478.07 |
| 1367798400000 | 478.7 |
| 1367884800000 | 484.13 |
| 1367971200000 | 485.29 |
| 1368057600000 | 486.33 |
| 1368144000000 | 488.13 |
| 1368403200000 | 488.49 |
| 1368489600000 | 490.52 |
| 1368576000000 | 491.82 |
| 1368662400000 | 486.66 |
| 1368748800000 | 487.38 |
| 1369008000000 | 485.6 |
| 1369094400000 | 487.92 |
| 1369180800000 | 485.42 |
| 1369267200000 | 481.59 |
| 1369353600000 | 481.56 |
| 1369612800000 | 482.01 |
| 1369699200000 | 485.32 |
| 1369785600000 | 479.88 |
| 1369872000000 | 478.96 |
| 1369958400000 | 470.21 |
| 1370217600000 | 472.05 |
| 1370304000000 | 473.88 |
| 1370390400000 | 465.62 |
| 1370476800000 | 468.3 |
| 1370563200000 | 475.83 |
| 1370822400000 | 473.58 |
| 1370908800000 | 471.23 |
| 1370995200000 | 466.89 |
| 1371081600000 | 472.93 |
| 1371168000000 | 474.15 |
| 1371427200000 | 477.65 |
| 1371513600000 | 482.4 |
| 1371600000000 | 480.22 |
| 1371686400000 | 464.56 |
| 1371772800000 | 466.06 |
| 1372032000000 | 461.23 |
| 1372118400000 | 464.62 |
| 1372204800000 | 469.58 |
| 1372291200000 | 475.69 |
| 1372377600000 | 478.64 |
| 1372636800000 | 481.42 |
| 1372723200000 | 481.58 |
| 1372809600000 | 484.82 |
| 1372896000000 | 485.34 |
| 1372982400000 | 487.46 |
| 1373241600000 | 491.73 |
| 1373328000000 | 492.6 |
| 1373414400000 | 494.55 |
| 1373500800000 | 503.38 |
| 1373587200000 | 506.63 |
| 1373846400000 | 505.52 |
| 1373932800000 | 503.02 |
| 1374019200000 | 503.6 |
| 1374105600000 | 509.36 |
| 1374192000000 | 508.81 |
| 1374451200000 | 508.64 |
| 1374537600000 | 509.39 |
| 1374624000000 | 508.45 |
| 1374710400000 | 508.28 |
| 1374796800000 | 509.78 |
| 1375056000000 | 506.66 |
| 1375142400000 | 504.27 |
| 1375228800000 | 509.3 |
| 1375315200000 | 515.55 |
| 1375401600000 | 519.33 |
| 1375660800000 | 518.22 |
| 1375747200000 | 517.79 |
| 1375833600000 | 516.76 |
| 1375920000000 | 519.57 |
| 1376006400000 | 518.11 |
| 1376265600000 | 515.64 |
| 1376352000000 | 514.74 |
| 1376438400000 | 512.49 |
| 1376524800000 | 503.42 |
| 1376611200000 | 503.07 |
| 1376870400000 | 500.91 |
| 1376956800000 | 503.09 |
| 1377043200000 | 498.94 |
| 1377129600000 | 502.78 |
| 1377216000000 | 504.1 |
| 1377475200000 | 502.35 |
| 1377561600000 | 497.04 |
| 1377648000000 | 496.28 |
| 1377734400000 | 498.61 |
| 1377820800000 | 495.29 |
| 1378080000000 | 498.16 |
| 1378166400000 | 501.87 |
| 1378252800000 | 505.45 |
| 1378339200000 | 505.94 |
| 1378425600000 | 506.19 |
| 1378684800000 | 509.54 |
| 1378771200000 | 515.22 |
| 1378857600000 | 520.4299 |
| 1378944000000 | 521.21 |
| 1379030400000 | 524.57 |
| 1379289600000 | 528.17 |
| 1379376000000 | 529.35 |
| 1379462400000 | 531 |
| 1379548800000 | 532.42 |
| 1379635200000 | 531.11 |
| 1379894400000 | 527.45 |
| 1379980800000 | 526.03 |
| 1380067200000 | 525 |
| 1380153600000 | 529.09 |
| 1380240000000 | 531.94 |
| 1380499200000 | 530.02 |
| 1380585600000 | 534.03 |
| 1380672000000 | 532.1 |
| 1380758400000 | 527.33 |
| 1380844800000 | 532.76 |
| 1381104000000 | 528.3099 |
| 1381190400000 | 522.96 |
| 1381276800000 | 518.83 |
| 1381363200000 | 532.17 |
| 1381449600000 | 536.59 |
| 1381708800000 | 540.23 |
| 1381795200000 | 539.94 |
| 1381881600000 | 543.72 |
| 1381968000000 | 550.37 |
| 1382054400000 | 552.44 |
| 1382313600000 | 554.32 |
| 1382400000000 | 559.45 |
| 1382486400000 | 555.85 |
| 1382572800000 | 559.6 |
| 1382659200000 | 559.41 |
| 1382918400000 | 558.99 |
| 1383004800000 | 558.03 |
| 1383091200000 | 553.41 |
| 1383177600000 | 555.05 |
| 1383264000000 | 557.23 |
| 1383523200000 | 557.09 |
| 1383609600000 | 556.01 |
| 1383696000000 | 557.97 |
| 1383782400000 | 546.98 |
| 1383868800000 | 553.98 |
| 1384128000000 | 551.77 |
| 1384214400000 | 549.77 |
| 1384300800000 | 551.84 |
| 1384387200000 | 556.61 |
| 1384473600000 | 557.96 |
| 1384732800000 | 555.58 |
| 1384819200000 | 552.78 |
| 1384905600000 | 549.87 |
| 1384992000000 | 552.53 |
| 1385078400000 | 561.15 |
| 1385337600000 | 560.66 |
| 1385424000000 | 563.6 |
| 1385510400000 | 565 |
| 1385596800000 | 565.3 |
| 1385683200000 | 565.94 |
| 1385942400000 | 564.55 |
| 1386028800000 | 559.26 |
| 1386115200000 | 556.21 |
| 1386201600000 | 555.92 |
| 1386288000000 | 560.69 |
| 1386547200000 | 561.03 |
| 1386633600000 | 563.03 |
| 1386720000000 | 558.94 |
| 1386806400000 | 555.12 |
| 1386892800000 | 556.5599 |
| 1387152000000 | 560.09 |
| 1387238400000 | 558.98 |
| 1387324800000 | 566.8099 |
| 1387411200000 | 571.7 |
| 1387497600000 | 572.52 |
| 1387756800000 | 577.3099 |
| 1387843200000 | 580.91 |
| 1388102400000 | 586.34 |
| 1388361600000 | 589.71 |
| 1388448000000 | 591.8099 |
| 1388620800000 | 587.77 |
| 1388707200000 | 586.32 |
| 1388966400000 | 584.39 |
| 1389052800000 | 587.79 |
| 1389139200000 | 583.79 |
| 1389225600000 | 581.55 |
| 1389312000000 | 585.4 |
| 1389571200000 | 576.3 |
| 1389657600000 | 580.22 |
| 1389744000000 | 583.17 |
| 1389830400000 | 580.4299 |
| 1389916800000 | 578.75 |
| 1390176000000 | 578.97 |
| 1390262400000 | 578.23 |
| 1390348800000 | 582.42 |
| 1390435200000 | 576.5599 |
| 1390521600000 | 565.44 |
| 1390780800000 | 562.17 |
| 1390867200000 | 566.24 |
| 1390953600000 | 561.45 |
| 1391040000000 | 569.71 |
| 1391126400000 | 565.94 |
| 1391385600000 | 554.02 |
| 1391472000000 | 557.61 |
| 1391558400000 | 559.8099 |
| 1391644800000 | 571.39 |
| 1391731200000 | 575.3099 |
| 1391990400000 | 577.27 |
| 1392076800000 | 583.37 |
| 1392163200000 | 585.7 |
| 1392249600000 | 585.89 |
| 1392336000000 | 590.03 |
| 1392595200000 | 591.17 |
| 1392681600000 | 594.36 |
| 1392768000000 | 589.61 |
| 1392854400000 | 589.57 |
| 1392940800000 | 590.66 |
| 1393200000000 | 593.03 |
| 1393286400000 | 591.79 |
| 1393372800000 | 588.46 |
| 1393459200000 | 590.54 |
| 1393545600000 | 596.63 |
| 1393804800000 | 587.16 |
| 1393891200000 | 595.11 |
| 1393977600000 | 598.29 |
| 1394064000000 | 602.4 |
| 1394150400000 | 599.01 |
| 1394409600000 | 595.03 |
| 1394496000000 | 591.1799 |
| 1394582400000 | 589.4299 |
| 1394668800000 | 583.17 |
| 1394755200000 | 582.97 |
| 1395014400000 | 587.11 |
| 1395100800000 | 588.6 |
| 1395187200000 | 585.33 |
| 1395273600000 | 584.05 |
| 1395360000000 | 580.95 |
| 1395619200000 | 576.89 |
| 1395705600000 | 575.45 |
| 1395792000000 | 575.45 |
| 1395878400000 | 571.95 |
| 1395964800000 | 575.91 |
| 1396224000000 | 581.03 |
| 1396310400000 | 586.41 |
| 1396396800000 | 589.99 |
| 1396483200000 | 589.48 |
| 1396569600000 | 583.39 |
| 1396828800000 | 573.48 |
| 1396915200000 | 573.11 |
| 1397001600000 | 580.82 |
| 1397088000000 | 569.79 |
| 1397174400000 | 561.7 |
| 1397433600000 | 563.23 |
| 1397520000000 | 561.22 |
| 1397606400000 | 571.02 |
| 1397692800000 | 574.52 |
| 1398124800000 | 578.3099 |
| 1398211200000 | 578.3 |
| 1398297600000 | 579.57 |
| 1398384000000 | 574.29 |
| 1398643200000 | 571.86 |
| 1398729600000 | 573.58 |
| 1398816000000 | 579.2 |
| 1398902400000 | 583.03 |
| 1398988800000 | 583.36 |
| 1399248000000 | 586.54 |
| 1399334400000 | 584.02 |
| 1399420800000 | 583.77 |
| 1399507200000 | 586.05 |
| 1399593600000 | 586.01 |
| 1399852800000 | 589.0599 |
| 1399939200000 | 586.6 |
| 1400025600000 | 580.5599 |
| 1400112000000 | 577.83 |
| 1400198400000 | 578.86 |
| 1400457600000 | 582.98 |
| 1400544000000 | 581.8099 |
| 1400630400000 | 588.37 |
| 1400716800000 | 591.42 |
| 1400803200000 | 595.47 |
| 1401062400000 | 596.34 |
| 1401148800000 | 597.63 |
| 1401235200000 | 597.5599 |
| 1401321600000 | 599.49 |
| 1401408000000 | 598.97 |
| 1401667200000 | 602.62 |
| 1401753600000 | 599.67 |
| 1401840000000 | 600.03 |
| 1401926400000 | 602.91 |
| 1402012800000 | 604.98 |
| 1402272000000 | 607.78 |
| 1402358400000 | 606.16 |
| 1402444800000 | 604.71 |
| 1402531200000 | 601.78 |
| 1402617600000 | 600.04 |
| 1402876800000 | 600.63 |
| 1402963200000 | 600.29 |
| 1403049600000 | 603.37 |
| 1403136000000 | 605.99 |
| 1403222400000 | 601.58 |
| 1403481600000 | 599.67 |
| 1403568000000 | 599.47 |
| 1403654400000 | 603.24 |
| 1403740800000 | 606.7 |
| 1403827200000 | 609.57 |
| 1404086400000 | 611.8 |
| 1404172800000 | 615.27 |
| 1404259200000 | 617.15 |
| 1404345600000 | 621.04 |
| 1404432000000 | 621.0599 |
| 1404691200000 | 616.48 |
| 1404777600000 | 609.02 |
| 1404864000000 | 615.39 |
| 1404950400000 | 610.26 |
| 1405036800000 | 610.02 |
| 1405296000000 | 611.83 |
| 1405382400000 | 608.34 |
| 1405468800000 | 616.91 |
| 1405555200000 | 616.32 |
| 1405641600000 | 620.05 |
| 1405900800000 | 617.14 |
| 1405987200000 | 619.41 |
| 1406073600000 | 617.91 |
| 1406160000000 | 620.85 |
| 1406246400000 | 617.38 |
| 1406505600000 | 618.51 |
| 1406592000000 | 616.29 |
| 1406678400000 | 617.5599 |
| 1406764800000 | 607.74 |
| 1406851200000 | 606.11 |
| 1407110400000 | 609.59 |
| 1407196800000 | 607.16 |
| 1407283200000 | 599.42 |
| 1407369600000 | 596.5 |
| 1407456000000 | 601.59 |
| 1407715200000 | 606.88 |
| 1407801600000 | 605.59 |
| 1407888000000 | 608.89 |
| 1407974400000 | 614.54 |
| 1408060800000 | 615.74 |
| 1408320000000 | 619.49 |
| 1408406400000 | 619.77 |
| 1408492800000 | 619.35 |
| 1408579200000 | 619.44 |
| 1408665600000 | 617.97 |
| 1408924800000 | 619.23 |
| 1409011200000 | 619.22 |
| 1409097600000 | 621.3099 |
| 1409184000000 | 620.17 |
| 1409270400000 | 619.47 |
| 1409529600000 | 620.08 |
| 1409616000000 | 621.62 |
| 1409702400000 | 621.91 |
| 1409788800000 | 620.42 |
| 1409875200000 | 622.24 |
| 1410134400000 | 619.88 |
| 1410220800000 | 617.41 |
| 1410307200000 | 617.22 |
| 1410393600000 | 619.05 |
| 1410480000000 | 617.89 |
| 1410739200000 | 616.97 |
| 1410825600000 | 618.24 |
| 1410912000000 | 618.77 |
| 1410998400000 | 619.84 |
| 1411084800000 | 620.12 |
| 1411344000000 | 611.65 |
| 1411430400000 | 605.36 |
| 1411516800000 | 606.89 |
| 1411603200000 | 599.6799 |
| 1411689600000 | 602.36 |
| 1411948800000 | 601.91 |
| 1412035200000 | 599.48 |
| 1412121600000 | 590.77 |
| 1412208000000 | 586.17 |
| 1412294400000 | 592.71 |
| 1412553600000 | 593.88 |
| 1412640000000 | 587.61 |
| 1412726400000 | 592.95 |
| 1412812800000 | 581.2 |
| 1412899200000 | 574.3099 |
| 1413158400000 | 565.76 |
| 1413244800000 | 566.08 |
| 1413331200000 | 560.82 |
| 1413417600000 | 561.53 |
| 1413504000000 | 570.33 |
| 1413763200000 | 576.17 |
| 1413849600000 | 587.02 |
| 1413936000000 | 582.26 |
| 1414022400000 | 589.7 |
| 1414108800000 | 592.95 |
| 1414368000000 | 593.3 |
| 1414454400000 | 599.79 |
| 1414540800000 | 600.79 |
| 1414627200000 | 601.59 |
| 1414713600000 | 607.26 |
| 1414972800000 | 607.5599 |
| 1415059200000 | 598.8 |
| 1415145600000 | 605.57 |
| 1415232000000 | 606.35 |
| 1415318400000 | 601.74 |
| 1415577600000 | 599.42 |
| 1415664000000 | 599.7 |
| 1415750400000 | 600.15 |
| 1415836800000 | 605.52 |
| 1415923200000 | 608.99 |
| 1416182400000 | 609.4 |
| 1416268800000 | 612.08 |
| 1416355200000 | 612.21 |
| 1416441600000 | 611.21 |
| 1416528000000 | 611.29 |
| 1416787200000 | 618.28 |
| 1416873600000 | 626.61 |
| 1416960000000 | 628.99 |
| 1417046400000 | 629.33 |
| 1417132800000 | 633.4299 |
| 1417392000000 | 631.53 |
| 1417478400000 | 633 |
| 1417564800000 | 632.44 |
| 1417651200000 | 631.33 |
| 1417737600000 | 631.6799 |
| 1417996800000 | 628.73 |
| 1418083200000 | 625.33 |
| 1418169600000 | 620.09 |
| 1418256000000 | 622.0599 |
| 1418342400000 | 616.16 |
| 1418601600000 | 610.23 |
| 1418688000000 | 610.74 |
| 1418774400000 | 615.78 |
| 1418860800000 | 626.33 |
| 1418947200000 | 630.8099 |
| 1419206400000 | 635.3099 |
| 1419292800000 | 638.41 |
| 1419379200000 | 638.66 |
| 1419811200000 | 643.14 |
| 1419897600000 | 639.91 |
| 1419984000000 | 635.94 |
| 1420156800000 | 630.21 |
| 1420416000000 | 617 |
| 1420502400000 | 609.5599 |
| 1420588800000 | 609.61 |
| 1420675200000 | 620.78 |
| 1420761600000 | 620.4 |
| 1421020800000 | 621.0599 |
| 1421107200000 | 626.08 |
| 1421193600000 | 617.64 |
| 1421280000000 | 616.96 |
| 1421366400000 | 621.04 |
| 1421625600000 | 623.67 |
| 1421712000000 | 618.94 |
| 1421798400000 | 620.1 |
| 1421884800000 | 626.71 |
| 1421971200000 | 623.87 |
| 1422230400000 | 627.5599 |
| 1422316800000 | 625.54 |
| 1422403200000 | 616.48 |
| 1422489600000 | 616.74 |
| 1422576000000 | 608.71 |
| 1422835200000 | 613.59 |
| 1422921600000 | 626.33 |
| 1423008000000 | 638.46 |
| 1423094400000 | 639.04 |
| 1423180800000 | 638.25 |
| 1423440000000 | 636.63 |
| 1423526400000 | 640.87 |
| 1423612800000 | 640.62 |
| 1423699200000 | 649.1799 |
| 1423785600000 | 653.96 |
| 1424044800000 | 653.9 |
| 1424131200000 | 653.3099 |
| 1424217600000 | 653.89 |
| 1424304000000 | 655.73 |
| 1424390400000 | 658.6 |
| 1424649600000 | 660.5 |
| 1424736000000 | 661.76 |
| 1424822400000 | 664.2 |
| 1424908800000 | 660.16 |
| 1424995200000 | 660.6 |
| 1425254400000 | 665.24 |
| 1425340800000 | 665.77 |
| 1425427200000 | 664.27 |
| 1425513600000 | 664.3099 |
| 1425600000000 | 660.0599 |
| 1425859200000 | 662.94 |
| 1425945600000 | 650.14 |
| 1426032000000 | 647.47 |
| 1426118400000 | 659.03 |
| 1426204800000 | 655.08 |
| 1426464000000 | 662.94 |
| 1426550400000 | 659.09 |
| 1426636800000 | 665.89 |
| 1426723200000 | 663.32 |
| 1426809600000 | 670.87 |
| 1427068800000 | 670.52 |
| 1427155200000 | 665.08 |
| 1427241600000 | 656.39 |
| 1427328000000 | 651.38 |
| 1427414400000 | 651.23 |
| 1427673600000 | 656.74 |
| 1427760000000 | 651.4299 |
| 1427846400000 | 651.29 |
| 1427932800000 | 660.55 |
| 1428364800000 | 662.82 |
| 1428451200000 | 666.92 |
| 1428537600000 | 670.07 |
| 1428624000000 | 672.4 |
| 1428883200000 | 667.29 |
| 1428969600000 | 668.55 |
| 1429056000000 | 668.84 |
| 1429142400000 | 669.2 |
| 1429228800000 | 659.19 |
| 1429488000000 | 663.09 |
| 1429574400000 | 666.66 |
| 1429660800000 | 666.8099 |
| 1429747200000 | 670.86 |
| 1429833600000 | 675.33 |
| 1430092800000 | 674.58 |
| 1430179200000 | 674.54 |
| 1430265600000 | 673.39 |
| 1430352000000 | 668.27 |
| 1430438400000 | 673.11 |
| 1430697600000 | 674.75 |
| 1430784000000 | 666.62 |
| 1430870400000 | 664.01 |
| 1430956800000 | 662.02 |
| 1431043200000 | 668.15 |
| 1431302400000 | 664.67 |
| 1431388800000 | 663.54 |
| 1431475200000 | 663.62 |
| 1431561600000 | 669.0599 |
| 1431648000000 | 674.4 |
| 1431907200000 | 674.42 |
| 1431993600000 | 676 |
| 1432080000000 | 679.5 |
| 1432166400000 | 680.98 |
| 1432252800000 | 679.8099 |
| 1432512000000 | 679.76 |
| 1432598400000 | 677.44 |
| 1432684800000 | 682.98 |
| 1432771200000 | 680.53 |
| 1432857600000 | 675.25 |
| 1433116800000 | 676.15 |
| 1433203200000 | 677.36 |
| 1433289600000 | 682.11 |
| 1433376000000 | 677.44 |
| 1433462400000 | 672.5 |
| 1433721600000 | 668.71 |
| 1433808000000 | 667.51 |
| 1433894400000 | 674.11 |
| 1433980800000 | 676.08 |
| 1434067200000 | 672.95 |
| 1434326400000 | 670.52 |
| 1434412800000 | 673.34 |
| 1434499200000 | 675.49 |
| 1434585600000 | 682.8 |
| 1434672000000 | 680.79 |
| 1434931200000 | 688.25 |
| 1435017600000 | 689.02 |
| 1435104000000 | 683.69 |
| 1435190400000 | 687.23 |
| 1435276800000 | 687.51 |
| 1435536000000 | 673.5599 |
| 1435622400000 | 674.05 |
| 1435708800000 | 683.76 |
| 1435795200000 | 681.69 |
| 1435881600000 | 680.87 |
| 1436140800000 | 677.77 |
| 1436227200000 | 676.62 |
| 1436313600000 | 669.66 |
| 1436400000000 | 674.73 |
| 1436486400000 | 686.74 |
| 1436745600000 | 694.0599 |
| 1436832000000 | 694.13 |
| 1436918400000 | 697.44 |
| 1437004800000 | 702.38 |
| 1437091200000 | 700.57 |
| 1437350400000 | 700.64 |
| 1437436800000 | 697.9 |
| 1437523200000 | 696.87 |
| 1437609600000 | 691.9 |
| 1437696000000 | 689.23 |
| 1437955200000 | 681.91 |
| 1438041600000 | 686.87 |
| 1438128000000 | 693.3099 |
| 1438214400000 | 692.5 |
| 1438300800000 | 696.57 |
| 1438560000000 | 699.15 |
| 1438646400000 | 700.08 |
| 1438732800000 | 675.37 |
| 1438819200000 | 663.58 |
| 1438905600000 | 662.01 |
| 1439164800000 | 669.6 |
| 1439251200000 | 659.0599 |
| 1439337600000 | 656.83 |
| 1439424000000 | 658.59 |
| 1439510400000 | 655.8099 |
| 1439769600000 | 662.97 |
| 1439856000000 | 658.17 |
| 1439942400000 | 654.23 |
| 1440028800000 | 634.66 |
| 1440115200000 | 621.6 |
| 1440374400000 | 601.16 |
| 1440460800000 | 603.04 |
| 1440547200000 | 612.02 |
| 1440633600000 | 622.91 |
| 1440720000000 | 625.61 |
| 1440979200000 | 621.08 |
| 1441065600000 | 606.8 |
| 1441152000000 | 613.89 |
| 1441238400000 | 618.14 |
| 1441324800000 | 610.9299 |
| 1441584000000 | 612.79 |
| 1441670400000 | 624.7 |
| 1441756800000 | 622.7 |
| 1441843200000 | 622.54 |
| 1441929600000 | 622.07 |
| 1442188800000 | 619.1799 |
| 1442275200000 | 622.98 |
| 1442361600000 | 628.92 |
| 1442448000000 | 631.3 |
| 1442534400000 | 625.95 |
| 1442793600000 | 627.5 |
| 1442880000000 | 619.12 |
| 1442966400000 | 617.02 |
| 1443052800000 | 611.08 |
| 1443139200000 | 612.54 |
| 1443398400000 | 599.4299 |
| 1443484800000 | 596.51 |
| 1443571200000 | 612.3099 |
| 1443657600000 | 615.46 |
| 1443744000000 | 622.99 |
| 1444003200000 | 632.46 |
| 1444089600000 | 633.42 |
| 1444176000000 | 635 |
| 1444262400000 | 643.24 |
| 1444348800000 | 644.32 |
| 1444608000000 | 643.24 |
| 1444694400000 | 642.24 |
| 1444780800000 | 639.62 |
| 1444867200000 | 650.8099 |
| 1444953600000 | 653.11 |
| 1445212800000 | 653.29 |
| 1445299200000 | 655.07 |
| 1445385600000 | 648.4 |
| 1445472000000 | 652.59 |
| 1445558400000 | 658.96 |
| 1445817600000 | 659.48 |
| 1445904000000 | 654.66 |
| 1445990400000 | 660.08 |
| 1446076800000 | 665.34 |
| 1446163200000 | 663.34 |
| 1446422400000 | 666.54 |
| 1446508800000 | 668.12 |
| 1446595200000 | 657.5 |
| 1446681600000 | 654.34 |
| 1446768000000 | 655.21 |
| 1447027200000 | 653.55 |
| 1447113600000 | 658.04 |
| 1447200000000 | 659.65 |
| 1447286400000 | 656.17 |
| 1447372800000 | 647.65 |
| 1447632000000 | 652.32 |
| 1447718400000 | 653.98 |
| 1447804800000 | 660.99 |
| 1447891200000 | 663.41 |
| 1447977600000 | 665.35 |
| 1448236800000 | 660.08 |
| 1448323200000 | 653.96 |
| 1448409600000 | 658.52 |
| 1448496000000 | 660.44 |
| 1448582400000 | 656.1 |
| 1448841600000 | 652 |
| 1448928000000 | 659.89 |
| 1449014400000 | 653.1799 |
| 1449100800000 | 645.24 |
| 1449187200000 | 651.82 |
| 1449446400000 | 651.9 |
| 1449532800000 | 642.84 |
| 1449619200000 | 637.0599 |
| 1449705600000 | 637.69 |
| 1449792000000 | 625.13 |
| 1450051200000 | 621.53 |
| 1450137600000 | 628.98 |
| 1450224000000 | 637.39 |
| 1450310400000 | 629.73 |
| 1450396800000 | 617.94 |
| 1450656000000 | 617.95 |
| 1450742400000 | 621.26 |
| 1450828800000 | 624.92 |
| 1450915200000 | 626.11 |
| 1451260800000 | 626.9299 |
| 1451347200000 | 630.83 |
| 1451433600000 | 627.34 |
| 1451520000000 | 624.4299 |
| 1451865600000 | 613.16 |
| 1451952000000 | 610.86 |
| 1452038400000 | 607.69 |
| 1452124800000 | 601.17 |
| 1452211200000 | 601.25 |
| 1452470400000 | 599.04 |
| 1452556800000 | 602.72 |
| 1452643200000 | 593.85 |
| 1452729600000 | 596.63 |
| 1452816000000 | 582.75 |
| 1453075200000 | 579.89 |
| 1453161600000 | 582.16 |
| 1453248000000 | 571.8099 |
| 1453334400000 | 576.96 |
| 1453420800000 | 593.63 |
| 1453680000000 | 586.6 |
| 1453766400000 | 593.1 |
| 1453852800000 | 589.97 |
| 1453939200000 | 588.58 |
| 1454025600000 | 600.8 |
| 1454284800000 | 604.78 |
| 1454371200000 | 594.13 |
| 1454457600000 | 604.37 |
| 1454544000000 | 605.05 |
| 1454630400000 | 594.16 |
| 1454889600000 | 578.82 |
| 1454976000000 | 573.17 |
| 1455062400000 | 562.79 |
| 1455148800000 | 564.99 |
| 1455235200000 | 570.32 |
| 1455494400000 | 575.03 |
| 1455580800000 | 583.72 |
| 1455667200000 | 594.78 |
| 1455753600000 | 593.61 |
| 1455840000000 | 594.17 |
| 1456099200000 | 601.5599 |
| 1456185600000 | 597.13 |
| 1456272000000 | 597.28 |
| 1456358400000 | 603.72 |
| 1456444800000 | 601.1 |
| 1456704000000 | 601.38 |
| 1456790400000 | 613.46 |
| 1456876800000 | 611.28 |
| 1456963200000 | 617.6799 |
| 1457049600000 | 618.05 |
| 1457308800000 | 618.25 |
| 1457395200000 | 610.89 |
| 1457481600000 | 614.77 |
| 1457568000000 | 611.29 |
| 1457654400000 | 621.05 |
| 1457913600000 | 623.49 |
| 1458000000000 | 622.32 |
| 1458086400000 | 627.32 |
| 1458172800000 | 636.41 |
| 1458259200000 | 633.5599 |
| 1458518400000 | 631.84 |
| 1458604800000 | 632.15 |
| 1458691200000 | 626.79 |
| 1458777600000 | 625.61 |
| 1459209600000 | 634.7 |
| 1459296000000 | 640.57 |
| 1459382400000 | 638.96 |
| 1459468800000 | 637.97 |
| 1459728000000 | 638.85 |
| 1459814400000 | 630.44 |
| 1459900800000 | 636.34 |
| 1459987200000 | 630.77 |
| 1460073600000 | 633.77 |
| 1460332800000 | 633.15 |
| 1460419200000 | 635.91 |
| 1460505600000 | 643.82 |
| 1460592000000 | 641.51 |
| 1460678400000 | 641.63 |
| 1460937600000 | 646.38 |
| 1461024000000 | 648.3099 |
| 1461110400000 | 645.0599 |
| 1461196800000 | 642.38 |
| 1461283200000 | 643.65 |
| 1461542400000 | 647.2 |
| 1461628800000 | 649.14 |
| 1461715200000 | 648.8099 |
| 1461801600000 | 646.99 |
| 1461888000000 | 644.02 |
| 1462147200000 | 648.5599 |
| 1462233600000 | 642.48 |
| 1462320000000 | 640.84 |
| 1462406400000 | 643.24 |
| 1462492800000 | 644.98 |
| 1462752000000 | 644.7 |
| 1462838400000 | 651.35 |
| 1462924800000 | 643.35 |
| 1463011200000 | 640.72 |
| 1463097600000 | 634.94 |
| 1463356800000 | 634.71 |
| 1463443200000 | 631.6 |
| 1463529600000 | 628.22 |
| 1463616000000 | 624.5 |
| 1463702400000 | 634.94 |
| 1463961600000 | 631.6799 |
| 1464048000000 | 638.75 |
| 1464134400000 | 640.74 |
| 1464220800000 | 640.79 |
| 1464307200000 | 643.83 |
| 1464566400000 | 644.33 |
| 1464652800000 | 643.76 |
| 1464739200000 | 644.73 |
| 1464825600000 | 646.2 |
| 1464912000000 | 645.82 |
| 1465171200000 | 645.29 |
| 1465257600000 | 644.72 |
| 1465344000000 | 644.21 |
| 1465430400000 | 639.88 |
| 1465516800000 | 630.24 |
| 1465776000000 | 623.94 |
| 1465862400000 | 619.66 |
| 1465948800000 | 622.19 |
| 1466035200000 | 623.01 |
| 1466121600000 | 624.46 |
| 1466380800000 | 635.34 |
| 1466467200000 | 634.89 |
| 1466553600000 | 636.16 |
| 1466640000000 | 642.21 |
| 1466726400000 | 607.58 |
| 1466985600000 | 594.49 |
| 1467072000000 | 606.3099 |
| 1467158400000 | 620.49 |
| 1467244800000 | 627.03 |
| 1467331200000 | 631.86 |
| 1467590400000 | 629.9299 |
| 1467676800000 | 623.72 |
| 1467763200000 | 622.28 |
| 1467849600000 | 629.26 |
| 1467936000000 | 638.02 |
| 1468195200000 | 643.76 |
| 1468281600000 | 647.96 |
| 1468368000000 | 647.59 |
| 1468454400000 | 649.7 |
| 1468540800000 | 646.17 |
| 1468800000000 | 646.58 |
| 1468886400000 | 644.64 |
| 1468972800000 | 645.1 |
| 1469059200000 | 644.48 |
| 1469145600000 | 645.27 |
| 1469404800000 | 645.01 |
| 1469491200000 | 642.83 |
| 1469577600000 | 644.33 |
| 1469664000000 | 644.17 |
| 1469750400000 | 643.59 |
| 1470009600000 | 642.37 |
| 1470096000000 | 637.8 |
| 1470182400000 | 639.44 |
| 1470268800000 | 637.7 |
| 1470355200000 | 637.88 |
| 1470614400000 | 636.05 |
| 1470700800000 | 641.8099 |
| 1470787200000 | 644.88 |
| 1470873600000 | 648.4 |
| 1470960000000 | 647.92 |
| 1471219200000 | 649.48 |
| 1471305600000 | 646.04 |
| 1471392000000 | 646.85 |
| 1471478400000 | 646.94 |
| 1471564800000 | 642.6 |
| 1471824000000 | 642.39 |
| 1471910400000 | 642.67 |
| 1471996800000 | 641.71 |
| 1472083200000 | 639.83 |
| 1472169600000 | 637.73 |
| 1472428800000 | 636.57 |
| 1472515200000 | 636.46 |
| 1472601600000 | 634.5599 |
| 1472688000000 | 639.69 |
| 1472774400000 | 644.4 |
| 1473033600000 | 645.41 |
| 1473120000000 | 646.88 |
| 1473206400000 | 648.4299 |
| 1473292800000 | 645.41 |
| 1473379200000 | 632.53 |
| 1473638400000 | 637.03 |
| 1473724800000 | 629.3 |
| 1473811200000 | 629.15 |
| 1473897600000 | 633.27 |
| 1473984000000 | 629.98 |
| 1474243200000 | 632.48 |
| 1474329600000 | 633.28 |
| 1474416000000 | 637.66 |
| 1474502400000 | 644.27 |
| 1474588800000 | 640.65 |
| 1474848000000 | 632.12 |
| 1474934400000 | 635.3 |
| 1475020800000 | 641.23 |
| 1475107200000 | 639.55 |
| 1475193600000 | 641.94 |
| 1475452800000 | 641.3099 |
| 1475539200000 | 640.67 |
| 1475625600000 | 638.64 |
| 1475712000000 | 636.27 |
| 1475798400000 | 631.22 |
| 1476057600000 | 633.5599 |
| 1476144000000 | 625.58 |
| 1476230400000 | 624.22 |
| 1476316800000 | 622.94 |
| 1476403200000 | 624.82 |
| 1476662400000 | 621.08 |
| 1476748800000 | 623.98 |
| 1476835200000 | 626.61 |
| 1476921600000 | 625.05 |
| 1477008000000 | 628.9 |
| 1477267200000 | 629.3 |
| 1477353600000 | 625.53 |
| 1477440000000 | 623.37 |
| 1477526400000 | 620.79 |
| 1477612800000 | 622.84 |
| 1477872000000 | 624.42 |
| 1477958400000 | 622.3099 |
| 1478044800000 | 619.46 |
| 1478131200000 | 620.16 |
| 1478217600000 | 616.91 |
| 1478476800000 | 623.82 |
| 1478563200000 | 627.65 |
| 1478649600000 | 627.22 |
| 1478736000000 | 629 |
| 1478822400000 | 634.3 |
| 1479081600000 | 633.69 |
| 1479168000000 | 633.25 |
| 1479254400000 | 638.54 |
| 1479340800000 | 645.44 |
| 1479427200000 | 640.44 |
| 1479686400000 | 641.5 |
| 1479772800000 | 646.5599 |
| 1479859200000 | 645.42 |
| 1479945600000 | 646.14 |
| 1480032000000 | 649.73 |
| 1480291200000 | 645.6799 |
| 1480377600000 | 653.67 |
| 1480464000000 | 648.67 |
| 1480550400000 | 648.4 |
| 1480636800000 | 642.44 |
| 1480896000000 | 645.47 |
| 1480982400000 | 649.19 |
| 1481068800000 | 654.54 |
| 1481155200000 | 658.04 |
| 1481241600000 | 665.85 |
| 1481500800000 | 660.44 |
| 1481587200000 | 668.3099 |
| 1481673600000 | 670.51 |
| 1481760000000 | 667.4299 |
| 1481846400000 | 666.11 |
| 1482105600000 | 669.47 |
| 1482192000000 | 672.77 |
| 1482278400000 | 674.11 |
| 1482364800000 | 673.45 |
| 1482451200000 | 672.1799 |
| 1482796800000 | 674.67 |
| 1482883200000 | 671.1 |
| 1482969600000 | 672.08 |
| 1483056000000 | 669.9 |
| 1483315200000 | 670.6 |
| 1483401600000 | 671.88 |
| 1483488000000 | 678.37 |
| 1483574400000 | 682.33 |
| 1483660800000 | 685.0599 |
| 1483920000000 | 683.71 |
| 1484006400000 | 684.42 |
| 1484092800000 | 686.77 |
| 1484179200000 | 684.78 |
| 1484265600000 | 689.57 |
| 1484524800000 | 687.7 |
| 1484611200000 | 689.76 |
| 1484697600000 | 686.69 |
| 1484784000000 | 684.9 |
| 1484870400000 | 688.88 |
| 1485129600000 | 689.77 |
| 1485216000000 | 692.65 |
| 1485302400000 | 693.01 |
| 1485388800000 | 700.05 |
| 1485475200000 | 702.71 |
| 1485734400000 | 703.64 |
| 1485820800000 | 702.71 |
| 1485907200000 | 704.26 |
| 1485993600000 | 701.35 |
| 1486080000000 | 703.12 |
| 1486339200000 | 698.12 |
| 1486425600000 | 696.76 |
| 1486512000000 | 699.09 |
| 1486598400000 | 700.59 |
| 1486684800000 | 701.36 |
| 1486944000000 | 703.9 |
| 1487030400000 | 704.21 |
| 1487116800000 | 707.35 |
| 1487203200000 | 707.9299 |
| 1487289600000 | 706.44 |
| 1487548800000 | 706.26 |
| 1487635200000 | 707.67 |
| 1487721600000 | 708.21 |
| 1487808000000 | 707.74 |
| 1487894400000 | 708.98 |
| 1488153600000 | 708.63 |
| 1488240000000 | 705.9299 |
| 1488326400000 | 709.77 |
| 1488412800000 | 706.66 |
| 1488499200000 | 703.55 |
| 1488758400000 | 703.6799 |
| 1488844800000 | 703.83 |
| 1488931200000 | 702.98 |
| 1489017600000 | 705.89 |
| 1489104000000 | 705.6799 |
| 1489363200000 | 707.49 |
| 1489449600000 | 707.24 |
| 1489536000000 | 709.3 |
| 1489622400000 | 711.21 |
| 1489708800000 | 711.02 |
| 1489968000000 | 710.53 |
| 1490054400000 | 705.8 |
| 1490140800000 | 704.82 |
| 1490227200000 | 708.58 |
| 1490313600000 | 710.79 |
| 1490572800000 | 711.27 |
| 1490659200000 | 714.5 |
| 1490745600000 | 713.22 |
| 1490832000000 | 718.65 |
| 1490918400000 | 720.35 |
| 1491177600000 | 718.1799 |
| 1491264000000 | 720.45 |
| 1491350400000 | 718.44 |
| 1491436800000 | 720.6799 |
| 1491523200000 | 718.54 |
| 1491782400000 | 717.76 |
| 1491868800000 | 717.42 |
| 1491955200000 | 718.65 |
| 1492041600000 | 715.65 |
| 1492473600000 | 719.69 |
| 1492560000000 | 720.17 |
| 1492646400000 | 725.8 |
| 1492732800000 | 722.99 |
| 1492992000000 | 726.57 |
| 1493078400000 | 732.35 |
| 1493164800000 | 735.46 |
| 1493251200000 | 738.5599 |
| 1493337600000 | 733.94 |
| 1493596800000 | 732.54 |
| 1493683200000 | 733.52 |
| 1493769600000 | 720.54 |
| 1493856000000 | 718.89 |
| 1493942400000 | 727.16 |
| 1494201600000 | 723.07 |
| 1494288000000 | 724.5599 |
| 1494374400000 | 719.86 |
| 1494460800000 | 717.74 |
| 1494547200000 | 718.27 |
| 1494806400000 | 716.88 |
| 1494892800000 | 715.08 |
| 1494979200000 | 706.83 |
| 1495065600000 | 709.62 |
| 1495152000000 | 715.32 |
| 1495411200000 | 720.08 |
| 1495497600000 | 718.98 |
| 1495584000000 | 723.69 |
| 1495670400000 | 725.89 |
| 1495756800000 | 730.15 |
| 1496016000000 | 730.3 |
| 1496102400000 | 731.3 |
| 1496188800000 | 734.23 |
| 1496275200000 | 738.9 |
| 1496361600000 | 741.26 |
| 1496620800000 | 737.17 |
| 1496707200000 | 732.52 |
| 1496793600000 | 733.6799 |
| 1496880000000 | 723.9 |
| 1496966400000 | 723.42 |
| 1497225600000 | 727.6799 |
| 1497312000000 | 729.44 |
| 1497398400000 | 728.87 |
| 1497484800000 | 728.12 |
| 1497571200000 | 729.52 |
| 1497830400000 | 732.29 |
| 1497916800000 | 720.51 |
| 1498003200000 | 721.57 |
| 1498089600000 | 719.12 |
| 1498176000000 | 720.19 |
| 1498435200000 | 723.96 |
| 1498521600000 | 720.3 |
| 1498608000000 | 729.12 |
| 1498694400000 | 720.84 |
| 1498780800000 | 721.57 |
| 1499040000000 | 719.42 |
| 1499126400000 | 718.91 |
| 1499212800000 | 718.64 |
| 1499299200000 | 712.28 |
| 1499385600000 | 710.42 |
| 1499644800000 | 712.39 |
| 1499731200000 | 711.69 |
| 1499817600000 | 716.26 |
| 1499904000000 | 715.3 |
| 1499990400000 | 720.34 |
| 1500249600000 | 719.73 |
| 1500336000000 | 720.59 |
| 1500422400000 | 725.15 |
| 1500508800000 | 729.4 |
| 1500595200000 | 729.22 |
| 1500854400000 | 728.45 |
| 1500940800000 | 726.63 |
| 1501027200000 | 727.1799 |
| 1501113600000 | 739.35 |
| 1501200000000 | 740.11 |
| 1501459200000 | 746.24 |
| 1501545600000 | 749.57 |
| 1501632000000 | 743.16 |
| 1501718400000 | 743.1799 |
| 1501804800000 | 737.95 |
| 1502064000000 | 735.5 |
| 1502150400000 | 736.41 |
| 1502236800000 | 734.34 |
| 1502323200000 | 731.41 |
| 1502409600000 | 732.44 |
| 1502668800000 | 737.45 |
| 1502755200000 | 733.35 |
| 1502841600000 | 734.64 |
| 1502928000000 | 727.02 |
| 1503014400000 | 723.59 |
| 1503273600000 | 726.58 |
| 1503360000000 | 732.23 |
| 1503446400000 | 720.88 |
| 1503532800000 | 718.15 |
| 1503619200000 | 720.67 |
| 1503878400000 | 722.05 |
| 1503964800000 | 718.77 |
| 1504051200000 | 722.35 |
| 1504137600000 | 721.71 |
| 1504224000000 | 724.74 |
| 1504483200000 | 723.86 |
| 1504569600000 | 721.1799 |
| 1504656000000 | 724.21 |
| 1504742400000 | 706.5599 |
| 1504828800000 | 704.44 |
| 1505088000000 | 702.1799 |
| 1505174400000 | 704.9 |
| 1505260800000 | 707.9 |
| 1505347200000 | 702.88 |
| 1505433600000 | 702.27 |
| 1505692800000 | 700.44 |
| 1505779200000 | 702.15 |
| 1505865600000 | 707.04 |
| 1505952000000 | 704.41 |
| 1506038400000 | 707.98 |
| 1506297600000 | 709.38 |
| 1506384000000 | 704.5 |
| 1506470400000 | 708.53 |
| 1506556800000 | 703.16 |
| 1506643200000 | 709.6799 |
| 1506902400000 | 710.12 |
| 1506988800000 | 713.07 |
| 1507075200000 | 716.0599 |
| 1507161600000 | 713.6799 |
| 1507248000000 | 711.22 |
| 1507507200000 | 708.21 |
| 1507593600000 | 708.34 |
| 1507680000000 | 704.91 |
| 1507766400000 | 694.6 |
| 1507852800000 | 697.21 |
| 1508112000000 | 700.98 |
| 1508198400000 | 700.67 |
| 1508284800000 | 700.65 |
| 1508371200000 | 703.44 |
| 1508457600000 | 704.1799 |
| 1508716800000 | 696.41 |
| 1508803200000 | 691.8 |
| 1508889600000 | 691.36 |
| 1508976000000 | 686.52 |
| 1509062400000 | 684.39 |
| 1509321600000 | 685.5599 |
| 1509408000000 | 686.7 |
| 1509494400000 | 687.78 |
| 1509580800000 | 678.94 |
| 1509667200000 | 679.67 |
| 1509926400000 | 687.03 |
| 1510012800000 | 689.96 |
| 1510099200000 | 684.08 |
| 1510185600000 | 687.45 |
| 1510272000000 | 693.15 |
| 1510531200000 | 691.55 |
| 1510617600000 | 686.74 |
| 1510704000000 | 687.19 |
| 1510790400000 | 691.0599 |
| 1510876800000 | 692.76 |
| 1511136000000 | 690.39 |
| 1511222400000 | 695.23 |
| 1511308800000 | 694.66 |
| 1511395200000 | 696.01 |
| 1511481600000 | 693.2 |
| 1511740800000 | 689.36 |
| 1511827200000 | 695.53 |
| 1511913600000 | 708.15 |
| 1512000000000 | 708.04 |
| 1512086400000 | 713.0599 |
| 1512345600000 | 730.29 |
| 1512432000000 | 721.48 |
| 1512518400000 | 712.99 |
| 1512604800000 | 712.22 |
| 1512691200000 | 710.95 |
| 1512950400000 | 719.7 |
| 1513036800000 | 724.17 |
| 1513123200000 | 719.34 |
| 1513209600000 | 726.2 |
| 1513296000000 | 729.2 |
| 1513555200000 | 730.26 |
| 1513641600000 | 727.15 |
| 1513728000000 | 725.78 |
| 1513814400000 | 736.53 |
| 1513900800000 | 736.6 |
| 1514332800000 | 731.2 |
| 1514419200000 | 732.26 |
| 1514505600000 | 731.05 |
| 1514851200000 | 745.1799 |
| 1514937600000 | 742.57 |
| 1515024000000 | 745.74 |
| 1515110400000 | 748.53 |
| 1515369600000 | 743.8099 |
| 1515456000000 | 744.32 |
| 1515542400000 | 743.8099 |
| 1515628800000 | 753.11 |
| 1515715200000 | 758.01 |
| 1515974400000 | 761.55 |
| 1516060800000 | 754.63 |
| 1516147200000 | 756.14 |
| 1516233600000 | 755.96 |
| 1516320000000 | 760.03 |
| 1516579200000 | 764.8099 |
| 1516665600000 | 762.3099 |
| 1516752000000 | 768.01 |
| 1516838400000 | 765.41 |
| 1516924800000 | 771.15 |
| 1517184000000 | 764.8 |
| 1517270400000 | 764.24 |
| 1517356800000 | 763.77 |
| 1517443200000 | 764.23 |
| 1517529600000 | 756.48 |
| 1517788800000 | 733.97 |
| 1517875200000 | 731.29 |
| 1517961600000 | 733.4 |
| 1518048000000 | 715.61 |
| 1518134400000 | 717.09 |
| 1518393600000 | 722 |
| 1518480000000 | 726.1 |
| 1518566400000 | 736.16 |
| 1518652800000 | 742.9 |
| 1518739200000 | 745.71 |
| 1518998400000 | 744.19 |
| 1519084800000 | 740.53 |
| 1519171200000 | 736.03 |
| 1519257600000 | 733.52 |
| 1519344000000 | 742.26 |
| 1519603200000 | 746.71 |
| 1519689600000 | 727.27 |
| 1519776000000 | 718.65 |
| 1519862400000 | 712.47 |
| 1519948800000 | 711.94 |
| 1520208000000 | 718.07 |
| 1520294400000 | 721.1799 |
| 1520380800000 | 715.24 |
| 1520467200000 | 719.61 |
| 1520553600000 | 723.5 |
| 1520812800000 | 727.78 |
| 1520899200000 | 720.26 |
| 1520985600000 | 716.39 |
| 1521072000000 | 715.79 |
| 1521158400000 | 713.84 |
| 1521417600000 | 706.5 |
| 1521504000000 | 700.17 |
| 1521590400000 | 700.03 |
| 1521676800000 | 691.25 |
| 1521763200000 | 683.07 |
| 1522022400000 | 691.48 |
| 1522108800000 | 688.6799 |
| 1522195200000 | 687.39 |
| 1522281600000 | 694.11 |
| 1522713600000 | 687.8 |
| 1522800000000 | 695.69 |
| 1522886400000 | 703.0599 |
| 1522972800000 | 698.08 |
| 1523232000000 | 699.34 |
| 1523318400000 | 703.71 |
| 1523404800000 | 697.8 |
| 1523491200000 | 695.78 |
| 1523577600000 | 695.3099 |
| 1523836800000 | 699.59 |
| 1523923200000 | 702.72 |
| 1524009600000 | 703.9 |
| 1524096000000 | 706.59 |
| 1524182400000 | 700.14 |
| 1524441600000 | 701.11 |
| 1524528000000 | 695.73 |
| 1524614400000 | 701.75 |
| 1524700800000 | 695.42 |
| 1524787200000 | 683.9 |
| 1525046400000 | 686.62 |
| 1525132800000 | 688.15 |
| 1525219200000 | 683.88 |
| 1525305600000 | 680.91 |
| 1525392000000 | 693.35 |
| 1525651200000 | 697.6 |
| 1525737600000 | 686.9299 |
| 1525824000000 | 684.21 |
| 1525910400000 | 691.88 |
| 1525996800000 | 696.39 |
| 1526256000000 | 699.08 |
| 1526342400000 | 695.28 |
| 1526428800000 | 700.15 |
| 1526515200000 | 697.2 |
| 1526601600000 | 698.47 |
| 1526860800000 | 698.4 |
| 1526947200000 | 698.85 |
| 1527033600000 | 692.64 |
| 1527120000000 | 688.8099 |
| 1527206400000 | 689.85 |
| 1527465600000 | 689.15 |
| 1527552000000 | 679.4299 |
| 1527638400000 | 680.88 |
| 1527724800000 | 679.17 |
| 1527811200000 | 679.63 |
| 1528070400000 | 684.38 |
| 1528156800000 | 681.8099 |
| 1528243200000 | 694.58 |
| 1528329600000 | 695.61 |
| 1528416000000 | 698.51 |
| 1528675200000 | 703.36 |
| 1528761600000 | 706.04 |
| 1528848000000 | 710.77 |
| 1528934400000 | 722.92 |
| 1529020800000 | 722.52 |
| 1529280000000 | 714.0599 |
| 1529366400000 | 709.49 |
| 1529452800000 | 720.51 |
| 1529539200000 | 717.23 |
| 1529625600000 | 727.0599 |
| 1529884800000 | 716.88 |
| 1529971200000 | 713.23 |
| 1530057600000 | 710.72 |
| 1530144000000 | 712.78 |
| 1530230400000 | 715 |
| 1530489600000 | 712.73 |
| 1530576000000 | 712.11 |
| 1530662400000 | 712.62 |
| 1530748800000 | 716.29 |
| 1530835200000 | 723.69 |
| 1531094400000 | 729.03 |
| 1531180800000 | 729.47 |
| 1531267200000 | 729.26 |
| 1531353600000 | 737.33 |
| 1531440000000 | 741.45 |
| 1531699200000 | 740.55 |
| 1531785600000 | 733.63 |
| 1531872000000 | 732.05 |
| 1531958400000 | 731.6 |
| 1532044800000 | 727.51 |
| 1532304000000 | 726.46 |
| 1532390400000 | 720.32 |
| 1532476800000 | 718.23 |
| 1532563200000 | 730.8099 |
| 1532649600000 | 731.03 |
| 1532908800000 | 731.5 |
| 1532995200000 | 736.8099 |
| 1533081600000 | 731.84 |
| 1533168000000 | 726.16 |
| 1533254400000 | 734.19 |
| 1533513600000 | 736.14 |
| 1533600000000 | 739.05 |
| 1533686400000 | 735.2 |
| 1533772800000 | 740.33 |
| 1533859200000 | 733.1799 |
| 1534118400000 | 730.9299 |
| 1534204800000 | 734.8 |
| 1534291200000 | 728.5599 |
| 1534377600000 | 735.23 |
| 1534464000000 | 735.01 |
| 1534723200000 | 734.98 |
| 1534809600000 | 740.32 |
| 1534896000000 | 740.37 |
| 1534982400000 | 736.01 |
| 1535068800000 | 743.59 |
| 1535328000000 | 746.61 |
| 1535414400000 | 747.39 |
| 1535500800000 | 750.59 |
| 1535587200000 | 747.69 |
| 1535673600000 | 748.38 |
| 1535932800000 | 748.15 |
| 1536019200000 | 739.62 |
| 1536105600000 | 733.41 |
| 1536192000000 | 731.97 |
| 1536278400000 | 734.62 |
| 1536537600000 | 738.29 |
| 1536624000000 | 735.1 |
| 1536710400000 | 735.6 |
| 1536796800000 | 741.87 |
| 1536883200000 | 738.83 |
| 1537142400000 | 739.4 |
| 1537228800000 | 743.87 |
| 1537315200000 | 741.6 |
| 1537401600000 | 749.57 |
| 1537488000000 | 749.29 |
| 1537747200000 | 744.73 |
| 1537833600000 | 746.3099 |
| 1537920000000 | 749.95 |
| 1538006400000 | 750.36 |
| 1538092800000 | 751.4 |
| 1538352000000 | 748.91 |
| 1538438400000 | 751.03 |
| 1538524800000 | 750.8 |
| 1538611200000 | 744.67 |
| 1538697600000 | 737.23 |
| 1538956800000 | 739.94 |
| 1539043200000 | 740.5 |
| 1539129600000 | 722.82 |
| 1539216000000 | 713.69 |
| 1539302400000 | 722.9299 |
| 1539561600000 | 728.32 |
| 1539648000000 | 743.76 |
| 1539734400000 | 745.38 |
| 1539820800000 | 741.1 |
| 1539907200000 | 746.15 |
| 1540166400000 | 743.37 |
| 1540252800000 | 739.15 |
| 1540339200000 | 717.37 |
| 1540425600000 | 725.12 |
| 1540512000000 | 712.32 |
| 1540771200000 | 716.28 |
| 1540857600000 | 731.15 |
| 1540944000000 | 736.89 |
| 1541030400000 | 741.01 |
| 1541116800000 | 738.64 |
| 1541376000000 | 742.05 |
| 1541462400000 | 744.3 |
| 1541548800000 | 751.6 |
| 1541635200000 | 747.75 |
| 1541721600000 | 748.47 |
| 1541980800000 | 742.04 |
| 1542067200000 | 740.47 |
| 1542153600000 | 744.6799 |
| 1542240000000 | 745.17 |
| 1542326400000 | 747.34 |
| 1542585600000 | 741.07 |
| 1542672000000 | 720.11 |
| 1542758400000 | 728.53 |
| 1542844800000 | 728.42 |
| 1542931200000 | 727.6799 |
| 1543190400000 | 734.86 |
| 1543276800000 | 740.36 |
| 1543363200000 | 750.32 |
| 1543449600000 | 754.95 |
| 1543536000000 | 748.63 |
| 1543795200000 | 752.42 |
| 1543881600000 | 734.79 |
| 1543968000000 | 731.64 |
| 1544054400000 | 731.13 |
| 1544140800000 | 725.46 |
| 1544400000000 | 718.44 |
| 1544486400000 | 716.54 |
| 1544572800000 | 724.02 |
| 1544659200000 | 721.87 |
| 1544745600000 | 715.41 |
| 1545004800000 | 710.16 |
| 1545091200000 | 701.72 |
| 1545177600000 | 697.99 |
| 1545264000000 | 685.35 |
| 1545350400000 | 671.63 |
| 1545609600000 | 659.9299 |
| 1545868800000 | 679.2 |
| 1545955200000 | 683.49 |
| 1546214400000 | 687.96 |
| 1546387200000 | 687.92 |
| 1546473600000 | 684.5 |
| 1546560000000 | 702.78 |
| 1546819200000 | 707.48 |
| 1546905600000 | 712.57 |
| 1546992000000 | 718.48 |
| 1547078400000 | 717.19 |
| 1547164800000 | 716.77 |
| 1547424000000 | 716.38 |
| 1547510400000 | 716.53 |
| 1547596800000 | 715.8 |
| 1547683200000 | 716.22 |
| 1547769600000 | 720.8099 |
| 1548028800000 | 720.12 |
| 1548115200000 | 711.8099 |
| 1548201600000 | 720.03 |
| 1548288000000 | 718.27 |
| 1548374400000 | 720.29 |
| 1548633600000 | 717.52 |
| 1548720000000 | 722.48 |
| 1548806400000 | 719.92 |
| 1548892800000 | 734.89 |
| 1548979200000 | 739.02 |
| 1549238400000 | 739.76 |
| 1549324800000 | 745.8 |
| 1549411200000 | 740.24 |
| 1549497600000 | 735.4 |
| 1549584000000 | 735.45 |
| 1549843200000 | 728.87 |
| 1549929600000 | 730.92 |
| 1550016000000 | 732.61 |
| 1550102400000 | 736.26 |
| 1550188800000 | 744.3 |
| 1550448000000 | 745.65 |
| 1550534400000 | 745.75 |
| 1550620800000 | 750.1799 |
| 1550707200000 | 756.15 |
| 1550793600000 | 759.9299 |
| 1551052800000 | 755.52 |
| 1551139200000 | 756.1 |
| 1551225600000 | 751.92 |
| 1551312000000 | 753.26 |
| 1551398400000 | 755.45 |
| 1551657600000 | 755.05 |
| 1551744000000 | 753.04 |
| 1551830400000 | 753.84 |
| 1551916800000 | 747.53 |
| 1552003200000 | 742.66 |
| 1552262400000 | 750.83 |
| 1552348800000 | 754.6799 |
| 1552435200000 | 756.38 |
| 1552521600000 | 761.4299 |
| 1552608000000 | 766.1799 |
| 1552867200000 | 760.32 |
| 1552953600000 | 756.01 |
| 1553040000000 | 750.5599 |
| 1553126400000 | 751.75 |
| 1553212800000 | 744.05 |
| 1553472000000 | 738.02 |
| 1553558400000 | 747.2 |
| 1553644800000 | 749.22 |
| 1553731200000 | 749.23 |
| 1553817600000 | 748.38 |
| 1554076800000 | 754.25 |
| 1554163200000 | 752.92 |
| 1554249600000 | 759.09 |
| 1554336000000 | 763.04 |
| 1554422400000 | 766.9 |
| 1554681600000 | 768.37 |
| 1554768000000 | 772.21 |
| 1554854400000 | 773.98 |
| 1554940800000 | 773.9299 |
| 1555027200000 | 798.88 |
| 1555286400000 | 805.38 |
| 1555372800000 | 804.95 |
| 1555459200000 | 813.3 |
| 1555545600000 | 813.33 |
| 1555977600000 | 812.86 |
| 1556064000000 | 814.08 |
| 1556150400000 | 821.12 |
| 1556236800000 | 832.59 |
| 1556496000000 | 833.54 |
| 1556582400000 | 829.57 |
| 1556668800000 | 828.52 |
| 1556755200000 | 818.42 |
| 1556841600000 | 824.76 |
| 1557100800000 | 825.46 |
| 1557187200000 | 816.78 |
| 1557273600000 | 819.71 |
| 1557360000000 | 816.9 |
| 1557446400000 | 819.32 |
| 1557705600000 | 803.83 |
| 1557792000000 | 811.2 |
| 1557878400000 | 814.01 |
| 1557964800000 | 820.39 |
| 1558051200000 | 821.35 |
| 1558310400000 | 813.46 |
| 1558396800000 | 817.3099 |
| 1558483200000 | 815.79 |
| 1558569600000 | 806.8 |
| 1558656000000 | 807.3099 |
| 1558915200000 | 806.98 |
| 1559001600000 | 807.34 |
| 1559088000000 | 797.94 |
| 1559174400000 | 801.21 |
| 1559260800000 | 796.72 |
| 1559520000000 | 797.35 |
| 1559606400000 | 806.23 |
| 1559692800000 | 810.89 |
| 1559779200000 | 814.13 |
| 1559865600000 | 822.38 |
| 1560124800000 | 820.32 |
| 1560211200000 | 817.07 |
| 1560297600000 | 821.57 |
| 1560384000000 | 831.55 |
| 1560470400000 | 832.27 |
| 1560729600000 | 833.99 |
| 1560816000000 | 835.69 |
| 1560902400000 | 840.49 |
| 1560988800000 | 847.11 |
| 1561075200000 | 840.22 |
| 1561334400000 | 839.28 |
| 1561420800000 | 833.23 |
| 1561507200000 | 828.33 |
| 1561593600000 | 826.13 |
| 1561680000000 | 832.12 |
| 1561939200000 | 840.16 |
| 1562025600000 | 844.42 |
| 1562112000000 | 849.57 |
| 1562198400000 | 849.69 |
| 1562284800000 | 848.32 |
| 1562544000000 | 841.02 |
| 1562630400000 | 843.68 |
| 1562716800000 | 851.58 |
| 1562803200000 | 854.45 |
| 1562889600000 | 860.29 |
| 1563148800000 | 861.14 |
| 1563235200000 | 859.12 |
| 1563321600000 | 850.44 |
| 1563408000000 | 847.66 |
| 1563494400000 | 840.41 |
| 1563753600000 | 840.24 |
| 1563840000000 | 842.19 |
| 1563926400000 | 848.1 |
| 1564012800000 | 848.51 |
| 1564099200000 | 855.76 |
| 1564358400000 | 855.25 |
| 1564444800000 | 849.69 |
| 1564531200000 | 839.53 |
| 1564617600000 | 834.79 |
| 1564704000000 | 827.88 |
| 1564963200000 | 811.49 |
| 1565049600000 | 820.67 |
| 1565136000000 | 809.09 |
| 1565222400000 | 823.35 |
| 1565308800000 | 824.77 |
| 1565568000000 | 815.62 |
| 1565654400000 | 822.77 |
| 1565740800000 | 802.9299 |
| 1565827200000 | 801.5599 |
| 1565913600000 | 812.39 |
| 1566172800000 | 819.9 |
| 1566259200000 | 818.22 |
| 1566345600000 | 823.1799 |
| 1566432000000 | 820.52 |
| 1566518400000 | 802.89 |
| 1566777600000 | 813.2 |
| 1566864000000 | 815.0599 |
| 1566950400000 | 819.1 |
| 1567036800000 | 827.07 |
| 1567123200000 | 826.8099 |
| 1567382400000 | 826 |
| 1567468800000 | 821.44 |
| 1567555200000 | 835.19 |
| 1567641600000 | 843.48 |
| 1567728000000 | 846.39 |
| 1567987200000 | 843.63 |
| 1568073600000 | 837.82 |
| 1568160000000 | 839.61 |
| 1568246400000 | 845.62 |
| 1568332800000 | 847.57 |
| 1568592000000 | 837.89 |
| 1568678400000 | 843.05 |
| 1568764800000 | 844.73 |
| 1568851200000 | 838.77 |
| 1568937600000 | 831.13 |
| 1569196800000 | 829.47 |
| 1569283200000 | 825.26 |
| 1569369600000 | 826.2 |
| 1569456000000 | 816.0599 |
| 1569542400000 | 812.03 |
| 1569801600000 | 815.8099 |
| 1569888000000 | 809.75 |
| 1569974400000 | 802.09 |
| 1570060800000 | 801.99 |
| 1570147200000 | 812.94 |
| 1570406400000 | 814.55 |
| 1570492800000 | 803.96 |
| 1570579200000 | 807.49 |
| 1570665600000 | 806.45 |
| 1570752000000 | 815.9299 |
| 1571011200000 | 812.64 |
| 1571097600000 | 821.26 |
| 1571184000000 | 823.34 |
| 1571270400000 | 828.77 |
| 1571356800000 | 822.38 |
| 1571616000000 | 824.6 |
| 1571702400000 | 825.95 |
| 1571788800000 | 824.03 |
| 1571875200000 | 820.46 |
| 1571961600000 | 832.09 |
| 1572220800000 | 836.19 |
| 1572307200000 | 833.84 |
| 1572393600000 | 833.4299 |
| 1572480000000 | 834.3 |
| 1572566400000 | 841.15 |
| 1572825600000 | 837.24 |
| 1572912000000 | 836.36 |
| 1572998400000 | 832.75 |
| 1573084800000 | 837.15 |
| 1573171200000 | 847.54 |
| 1573430400000 | 849.53 |
| 1573516800000 | 852.45 |
| 1573603200000 | 867.14 |
| 1573689600000 | 866.52 |
| 1573776000000 | 860.55 |
| 1574035200000 | 866.17 |
| 1574121600000 | 868.55 |
| 1574208000000 | 862.9 |
| 1574294400000 | 861.64 |
| 1574380800000 | 865.51 |
| 1574640000000 | 864.31 |
| 1574726400000 | 869.21 |
| 1574812800000 | 874.85 |
| 1574899200000 | 874.5 |
| 1574985600000 | 872.26 |
| 1575244800000 | 863.59 |
| 1575331200000 | 858.58 |
| 1575417600000 | 858.81 |
| 1575504000000 | 861.98 |
| 1575590400000 | 864.92 |
| 1575849600000 | 860.97 |
| 1575936000000 | 854.46 |
| 1576022400000 | 854.77 |
| 1576108800000 | 860.13 |
| 1576195200000 | 867.02 |
| 1576454400000 | 874.08 |
| 1576540800000 | 870.53 |
| 1576627200000 | 866.37 |
| 1576713600000 | 870.95 |
| 1576800000000 | 876.02 |
| 1577059200000 | 872.98 |
| 1577145600000 | 877.03 |
| 1577404800000 | 880.4 |
| 1577664000000 | 873.14 |
| 1577750400000 | 875.41 |
| 1577923200000 | 886.14 |
| 1578009600000 | 880.17 |
| 1578268800000 | 881.64 |
| 1578355200000 | 882.28 |
| 1578441600000 | 885.14 |
| 1578528000000 | 884.9 |
| 1578614400000 | 878.6 |
| 1578873600000 | 886.05 |
| 1578960000000 | 888.26 |
| 1579046400000 | 889.42 |
| 1579132800000 | 891.93 |
| 1579219200000 | 892.45 |
| 1579478400000 | 892.13 |
| 1579564800000 | 889.48 |
| 1579651200000 | 887.62 |
| 1579737600000 | 884.68 |
| 1579824000000 | 877.06 |
| 1580083200000 | 861.3 |
| 1580169600000 | 867.2 |
| 1580256000000 | 856.59 |
| 1580342400000 | 863.61 |
| 1580428800000 | 862.47 |
| 1580688000000 | 871.62 |
| 1580774400000 | 891.16 |
| 1580860800000 | 886.33 |
| 1580947200000 | 889.47 |
| 1581033600000 | 885.32 |
| 1581292800000 | 889.11 |
| 1581379200000 | 889.04 |
| 1581465600000 | 898.75 |
| 1581552000000 | 897.35 |
| 1581638400000 | 893.86 |
| 1581897600000 | 893.35 |
| 1581984000000 | 895.28 |
| 1582070400000 | 898.1 |
| 1582156800000 | 892.35 |
| 1582243200000 | 884.81 |
| 1582502400000 | 859.84 |
| 1582588800000 | 837.77 |
| 1582675200000 | 831.17 |
| 1582761600000 | 805.19 |
| 1582848000000 | 793.76 |
| 1583107200000 | 811.8 |
| 1583193600000 | 797.96 |
| 1583280000000 | 818.8099 |
| 1583366400000 | 794.17 |
| 1583452800000 | 786.01 |
| 1583712000000 | 731.84 |
| 1583798400000 | 756.9299 |
| 1583884800000 | 726.79 |
| 1583971200000 | 654.22 |
| 1584057600000 | 699.82 |
| 1584316800000 | 636.9 |
| 1584403200000 | 651.99 |
| 1584489600000 | 623.79 |
| 1584576000000 | 646.36 |
| 1584662400000 | 615.61 |
| 1584921600000 | 623.69 |
| 1585008000000 | 664.45 |
| 1585094400000 | 666.57 |
| 1585180800000 | 706.98 |
| 1585267200000 | 676.49 |
| 1585526400000 | 695.73 |
| 1585612800000 | 689.14 |
| 1585699200000 | 664.17 |
| 1585785600000 | 676.54 |
| 1585872000000 | 664.09 |
| 1586131200000 | 701.72 |
| 1586217600000 | 707.65 |
| 1586304000000 | 716.73 |
| 1586390400000 | 728.9 |
| 1586822400000 | 754.51 |
| 1586908800000 | 744.74 |
| 1586995200000 | 750.35 |
| 1587081600000 | 760.24 |
| 1587340800000 | 756.6799 |
| 1587427200000 | 735.91 |
| 1587513600000 | 735.25 |
| 1587600000000 | 741.39 |
| 1587686400000 | 745.51 |
| 1587945600000 | 761.91 |
| 1588032000000 | 757.1799 |
| 1588118400000 | 780.38 |
| 1588204800000 | 766.29 |
| 1588291200000 | 757.13 |
| 1588550400000 | 754.13 |
| 1588636800000 | 750.13 |
| 1588723200000 | 746.97 |
| 1588809600000 | 762.46 |
| 1588896000000 | 774.9 |
| 1589155200000 | 770.8099 |
| 1589241600000 | 756.89 |
| 1589328000000 | 746.7 |
| 1589414400000 | 753.84 |
| 1589500800000 | 766.05 |
| 1589760000000 | 796.16 |
| 1589846400000 | 793.77 |
| 1589932800000 | 807.33 |
| 1590019200000 | 798.09 |
| 1590105600000 | 794.71 |
| 1590364800000 | 797.05 |
| 1590451200000 | 803.57 |
| 1590537600000 | 812.14 |
| 1590624000000 | 806.46 |
| 1590710400000 | 810.53 |
| 1590969600000 | 821.28 |
| 1591056000000 | 828.13 |
| 1591142400000 | 839.13 |
| 1591228800000 | 838.44 |
| 1591315200000 | 846.92 |
| 1591574400000 | 860.42 |
| 1591660800000 | 850.6 |
| 1591747200000 | 844.45 |
| 1591833600000 | 804.5599 |
| 1591920000000 | 807.78 |
| 1592179200000 | 816.24 |
| 1592265600000 | 828.0599 |
| 1592352000000 | 830.33 |
| 1592438400000 | 836.49 |
| 1592524800000 | 830.52 |
| 1592784000000 | 835.4 |
| 1592870400000 | 840.6 |
| 1592956800000 | 818.98 |
| 1593043200000 | 823.59 |
| 1593129600000 | 809.27 |
| 1593388800000 | 817.52 |
| 1593475200000 | 822.1 |
| 1593561600000 | 841.94 |
| 1593648000000 | 837.5599 |
| 1593734400000 | 836.41 |
| 1593993600000 | 854.37 |
| 1594080000000 | 850.44 |
| 1594166400000 | 856.56 |
| 1594252800000 | 854.55 |
| 1594339200000 | 881.64 |
| 1594598400000 | 866.12 |
| 1594684800000 | 872.84 |
| 1594771200000 | 885.64 |
| 1594857600000 | 886.25 |
| 1594944000000 | 871.59 |
| 1595203200000 | 875.68 |
| 1595289600000 | 875.67 |
| 1595376000000 | 876.82 |
| 1595462400000 | 865.76 |
| 1595548800000 | 868.07 |
| 1595808000000 | 873.81 |
| 1595894400000 | 867.8 |
| 1595980800000 | 869.48 |
| 1596067200000 | 867.25 |
| 1596153600000 | 867.92 |
| 1596412800000 | 877.5 |
| 1596499200000 | 886.56 |
| 1596585600000 | 898.65 |
| 1596672000000 | 908.66 |
| 1596758400000 | 902.46 |
| 1597017600000 | 896.32 |
| 1597104000000 | 894.38 |
| 1597190400000 | 903.79 |
| 1597276800000 | 906.58 |
| 1597363200000 | 905.32 |
| 1597622400000 | 903.31 |
| 1597708800000 | 906.88 |
| 1597795200000 | 902.67 |
| 1597881600000 | 906.22 |
| 1597968000000 | 901.74 |
| 1598227200000 | 912.15 |
| 1598313600000 | 908.64 |
| 1598400000000 | 940.42 |
| 1598486400000 | 936.46 |
| 1598572800000 | 941.01 |
| 1598832000000 | 938.02 |
| 1598918400000 | 951.37 |
| 1599004800000 | 955.42 |
| 1599091200000 | 931.7 |
| 1599177600000 | 920.02 |
| 1599436800000 | 923 |
| 1599523200000 | 917.31 |
| 1599609600000 | 920.73 |
| 1599696000000 | 908.74 |
| 1599782400000 | 908.06 |
| 1600041600000 | 911.96 |
| 1600128000000 | 927.46 |
| 1600214400000 | 928.72 |
| 1600300800000 | 910.97 |
| 1600387200000 | 906.35 |
| 1600646400000 | 900.1 |
| 1600732800000 | 907.1 |
| 1600819200000 | 884.89 |
| 1600905600000 | 881.22 |
| 1600992000000 | 894.43 |
| 1601251200000 | 910.05 |
| 1601337600000 | 910.75 |
| 1601424000000 | 911.93 |
| 1601510400000 | 928.93 |
| 1601596800000 | 913.98 |
| 1601856000000 | 933.17 |
| 1601942400000 | 918.83 |
| 1602028800000 | 938.98 |
| 1602115200000 | 941.14 |
| 1602201600000 | 952.66 |
| 1602460800000 | 954.08 |
| 1602547200000 | 973.42 |
| 1602633600000 | 958.86 |
| 1602720000000 | 954.22 |
| 1602806400000 | 949.94 |
| 1603065600000 | 943.93 |
| 1603152000000 | 942.45 |
| 1603238400000 | 928.79 |
| 1603324800000 | 927.65 |
| 1603411200000 | 935.29 |
| 1603670400000 | 920.77 |
| 1603756800000 | 916.83 |
| 1603843200000 | 893.34 |
| 1603929600000 | 908.37 |
| 1604016000000 | 884.94 |
| 1604275200000 | 890.44 |
| 1604361600000 | 911.06 |
| 1604448000000 | 922.41 |
| 1604534400000 | 948.96 |
| 1604620800000 | 960.31 |
| 1604880000000 | 981.59 |
| 1604966400000 | 982.84 |
| 1605052800000 | 982.34 |
| 1605139200000 | 970.81 |
| 1605225600000 | 973.91 |
| 1605484800000 | 990.72 |
| 1605571200000 | 995.2 |
| 1605657600000 | 994.61 |
| 1605744000000 | 992.87 |
| 1605830400000 | 997.41 |
| 1606089600000 | 1003.48 |
| 1606176000000 | 1023.94 |
| 1606262400000 | 1020.6 |
| 1606348800000 | 1020.3 |
| 1606435200000 | 1021.53 |
| 1606694400000 | 1024.66 |
| 1606780800000 | 1039.59 |
| 1606867200000 | 1053.44 |
| 1606953600000 | 1052.54 |
| 1607040000000 | 1056.4 |
| 1607299200000 | 1067.32 |
| 1607385600000 | 1065.6099 |
| 1607472000000 | 1056.05 |
| 1607558400000 | 1061.49 |
| 1607644800000 | 1112.46 |
| 1607904000000 | 1104.84 |
| 1607990400000 | 1116.58 |
| 1608076800000 | 1119.83 |
| 1608163200000 | 1129.74 |
| 1608249600000 | 1129.83 |
| 1608508800000 | 1112.71 |
| 1608595200000 | 1112.8699 |
| 1608681600000 | 1115.51 |
| 1608768000000 | 1116.41 |
| 1609113600000 | 1125.84 |
| 1609200000000 | 1133.21 |
| 1609286400000 | 1137.5 |
| 1609372800000 | 1143.54 |
| 1609718400000 | 1122.83 |
| 1609804800000 | 1123.67 |
| 1609891200000 | 1122.74 |
| 1609977600000 | 1126.8599 |
| 1610064000000 | 1135.09 |
| 1610323200000 | 1123.94 |
| 1610409600000 | 1115.52 |
| 1610496000000 | 1121.82 |
| 1610582400000 | 1115.95 |
| 1610668800000 | 1103.72 |
| 1610928000000 | 1102.79 |
| 1611014400000 | 1104.39 |
| 1611100800000 | 1163.17 |
| 1611187200000 | 1158.85 |
| 1611273600000 | 1152.49 |
| 1611532800000 | 1142.55 |
| 1611619200000 | 1147.38 |
| 1611705600000 | 1110.55 |
| 1611792000000 | 1136.88 |
| 1611878400000 | 1115.3 |
| 1612137600000 | 1135.41 |
| 1612224000000 | 1159.4 |
| 1612310400000 | 1151.04 |
| 1612396800000 | 1168.19 |
| 1612483200000 | 1172.8699 |
| 1612742400000 | 1196.16 |
| 1612828800000 | 1199.63 |
| 1612915200000 | 1207.02 |
| 1613001600000 | 1209.64 |
| 1613088000000 | 1207.23 |
| 1613347200000 | 1217.1099 |
| 1613433600000 | 1215.07 |
| 1613520000000 | 1208.17 |
| 1613606400000 | 1197.77 |
| 1613692800000 | 1199.72 |
| 1613952000000 | 1215.01 |
| 1614038400000 | 1228.66 |
| 1614124800000 | 1230.71 |
| 1614211200000 | 1203.58 |
| 1614297600000 | 1192.73 |
| 1614556800000 | 1223.24 |
| 1614643200000 | 1221.55 |
| 1614729600000 | 1197.97 |
| 1614816000000 | 1173.94 |
| 1614902400000 | 1178.88 |
| 1615161600000 | 1204.64 |
| 1615248000000 | 1198.81 |
| 1615334400000 | 1202.05 |
| 1615420800000 | 1225.82 |
| 1615507200000 | 1227.89 |
| 1615766400000 | 1230.25 |
| 1615852800000 | 1229.2 |
| 1615939200000 | 1230.08 |
| 1616025600000 | 1212.1199 |
| 1616112000000 | 1214.33 |
| 1616371200000 | 1227.59 |
| 1616457600000 | 1213.29 |
| 1616544000000 | 1171.95 |
| 1616630400000 | 1163.89 |
| 1616716800000 | 1153.06 |
| 1616976000000 | 1145.7 |
| 1617062400000 | 1149.64 |
| 1617148800000 | 1152.03 |
| 1617235200000 | 1176.26 |
| 1617667200000 | 1187.5 |
| 1617753600000 | 1185.04 |
| 1617840000000 | 1188.78 |
| 1617926400000 | 1190.57 |
| 1618185600000 | 1184.2 |
| 1618272000000 | 1188.45 |
| 1618358400000 | 1185.7 |
| 1618444800000 | 1192.25 |
| 1618531200000 | 1193.68 |
| 1618790400000 | 1195.43 |
| 1618876800000 | 1175.06 |
| 1618963200000 | 1153.25 |
| 1619049600000 | 1153.96 |
| 1619136000000 | 1160.2 |
| 1619395200000 | 1170.29 |
| 1619481600000 | 1166.78 |
| 1619568000000 | 1158.42 |
| 1619654400000 | 1165.58 |
| 1619740800000 | 1164.46 |
| 1620000000000 | 1159.16 |
| 1620086400000 | 1147.02 |
| 1620172800000 | 1138.6099 |
| 1620259200000 | 1139.97 |
| 1620345600000 | 1158.24 |
| 1620604800000 | 1136.09 |
| 1620691200000 | 1128.99 |
| 1620777600000 | 1109.8 |
| 1620864000000 | 1109.25 |
| 1620950400000 | 1108.65 |
| 1621209600000 | 1095.1199 |
| 1621296000000 | 1097.19 |
| 1621382400000 | 1092.35 |
| 1621468800000 | 1113.91 |
| 1621555200000 | 1115.16 |
| 1621814400000 | 1125.57 |
| 1621900800000 | 1129.32 |
| 1621987200000 | 1132.55 |
| 1622073600000 | 1139.57 |
| 1622160000000 | 1139.24 |
| 1622419200000 | 1139.09 |
| 1622505600000 | 1139.59 |
| 1622592000000 | 1133.88 |
| 1622678400000 | 1121.33 |
| 1622764800000 | 1129.13 |
| 1623024000000 | 1133.24 |
| 1623110400000 | 1131.38 |
| 1623196800000 | 1125.54 |
| 1623283200000 | 1128.05 |
| 1623369600000 | 1131.69 |
| 1623628800000 | 1142.05 |
| 1623715200000 | 1130.1099 |
| 1623801600000 | 1129.41 |
| 1623888000000 | 1129.13 |
| 1623974400000 | 1117.97 |
| 1624233600000 | 1122.84 |
| 1624320000000 | 1132.75 |
| 1624406400000 | 1140.6 |
| 1624492800000 | 1158.55 |
| 1624579200000 | 1167.16 |
| 1624838400000 | 1168.54 |
| 1624924800000 | 1159.63 |
| 1625011200000 | 1159.97 |
| 1625097600000 | 1169.02 |
| 1625184000000 | 1170.23 |
| 1625443200000 | 1170.1099 |
| 1625529600000 | 1164.06 |
| 1625616000000 | 1158.59 |
| 1625702400000 | 1147.38 |
| 1625788800000 | 1167.76 |
| 1626048000000 | 1188.7 |
| 1626134400000 | 1189.14 |
| 1626220800000 | 1189.59 |
| 1626307200000 | 1183.27 |
| 1626393600000 | 1161.38 |
| 1626652800000 | 1140.4 |
| 1626739200000 | 1150.18 |
| 1626825600000 | 1147.01 |
| 1626912000000 | 1142.8 |
| 1626998400000 | 1151.2 |
| 1627257600000 | 1160.4 |
| 1627344000000 | 1161.3699 |
| 1627430400000 | 1159.33 |
| 1627516800000 | 1160.09 |
| 1627603200000 | 1152 |
| 1627862400000 | 1150.44 |
| 1627948800000 | 1137.58 |
| 1628035200000 | 1141.6199 |
| 1628121600000 | 1162.05 |
| 1628208000000 | 1158.23 |
| 1628467200000 | 1154.99 |
| 1628553600000 | 1156.17 |
| 1628640000000 | 1157.01 |
| 1628726400000 | 1162.01 |
| 1628812800000 | 1166.65 |
| 1629072000000 | 1162.18 |
| 1629158400000 | 1153.39 |
| 1629244800000 | 1152.3599 |
| 1629331200000 | 1153.55 |
| 1629417600000 | 1163.28 |
| 1629676800000 | 1180.28 |
| 1629763200000 | 1189.52 |
| 1629849600000 | 1185.85 |
| 1629936000000 | 1179.97 |
| 1630022400000 | 1197.29 |
| 1630281600000 | 1204.29 |
| 1630368000000 | 1211.69 |
| 1630454400000 | 1225.39 |
| 1630540800000 | 1230.14 |
| 1630627200000 | 1227.77 |
| 1630886400000 | 1230.44 |
| 1630972800000 | 1246.32 |
| 1631059200000 | 1242.01 |
| 1631145600000 | 1238.76 |
| 1631232000000 | 1235.47 |
| 1631491200000 | 1232.49 |
| 1631577600000 | 1216.52 |
| 1631664000000 | 1221.88 |
| 1631750400000 | 1223.64 |
| 1631836800000 | 1223.72 |
| 1632096000000 | 1195.18 |
| 1632182400000 | 1175.38 |
| 1632268800000 | 1196.15 |
| 1632355200000 | 1206.31 |
| 1632441600000 | 1203.14 |
| 1632700800000 | 1206.7 |
| 1632787200000 | 1181.04 |
| 1632873600000 | 1181.95 |
| 1632960000000 | 1183.88 |
| 1633046400000 | 1205.72 |
| 1633305600000 | 1187.9 |
| 1633392000000 | 1212.85 |
| 1633478400000 | 1213.56 |
| 1633564800000 | 1220.75 |
| 1633651200000 | 1218.31 |
| 1633910400000 | 1206.26 |
| 1633996800000 | 1202.6099 |
| 1634083200000 | 1210.46 |
| 1634169600000 | 1224.08 |
| 1634256000000 | 1226.3599 |
| 1634515200000 | 1221.03 |
| 1634601600000 | 1225.4 |
| 1634688000000 | 1214.23 |
| 1634774400000 | 1230.18 |
| 1634860800000 | 1224.41 |
| 1635120000000 | 1232.03 |
| 1635206400000 | 1230.35 |
| 1635292800000 | 1219.66 |
| 1635379200000 | 1235.6 |
| 1635465600000 | 1240.03 |
| 1635724800000 | 1245.3699 |
| 1635811200000 | 1241.99 |
| 1635897600000 | 1252.44 |
| 1635984000000 | 1238.57 |
| 1636070400000 | 1239.1 |
| 1636329600000 | 1256.5 |
| 1636416000000 | 1255.66 |
| 1636502400000 | 1243.91 |
| 1636588800000 | 1225.39 |
| 1636675200000 | 1239.65 |
| 1636934400000 | 1237.88 |
| 1637020800000 | 1240.68 |
| 1637107200000 | 1236.64 |
| 1637193600000 | 1222.2 |
| 1637280000000 | 1216.21 |
| 1637539200000 | 1200.29 |
| 1637625600000 | 1184.34 |
| 1637712000000 | 1188.68 |
| 1637798400000 | 1190.78 |
| 1637884800000 | 1178.15 |
| 1638144000000 | 1176.22 |
| 1638230400000 | 1148.6199 |
| 1638316800000 | 1121.97 |
| 1638403200000 | 1132.71 |
| 1638489600000 | 1118.81 |
| 1638748800000 | 1138.71 |
| 1638835200000 | 1159.44 |
| 1638921600000 | 1170.24 |
| 1639008000000 | 1154.1199 |
| 1639094400000 | 1151.98 |
| 1639353600000 | 1135.1199 |
| 1639440000000 | 1123.41 |
| 1639526400000 | 1131.35 |
| 1639612800000 | 1121.75 |
| 1639699200000 | 1122.78 |
| 1639958400000 | 1115.45 |
| 1640044800000 | 1141.05 |
| 1640131200000 | 1150.6099 |
| 1640217600000 | 1158.99 |
| 1640304000000 | 1159.93 |
| 1640563200000 | 1158.46 |
| 1640649600000 | 1162.76 |
| 1640736000000 | 1163 |
| 1640822400000 | 1169.3599 |
| 1640908800000 | 1157.48 |
| 1641168000000 | 1159.15 |
| 1641254400000 | 1152.47 |
| 1641340800000 | 1131.09 |
| 1641427200000 | 1117.19 |
| 1641513600000 | 1116.19 |
| 1641772800000 | 1108.15 |
| 1641859200000 | 1117.73 |
| 1641945600000 | 1118.85 |
| 1642032000000 | 1100.25 |
| 1642118400000 | 1091.6199 |
| 1642377600000 | 1095.34 |
| 1642464000000 | 1075.91 |
| 1642550400000 | 1070.51 |
| 1642636800000 | 1062.19 |
| 1642723200000 | 964.38 |
| 1642982400000 | 950.74 |
| 1643068800000 | 932.6 |
| 1643155200000 | 923.19 |
| 1643241600000 | 935.03 |
| 1643328000000 | 946.83 |
| 1643587200000 | 992.4 |
| 1643673600000 | 1019.84 |
| 1643760000000 | 1001.63 |
| 1643846400000 | 972 |
| 1643932800000 | 984.68 |
| 1644192000000 | 981.96 |
| 1644278400000 | 986.43 |
| 1644364800000 | 1018.39 |
| 1644451200000 | 1024.2 |
| 1644537600000 | 1002.32 |
| 1644796800000 | 1001.14 |
| 1644883200000 | 1026.32 |
| 1644969600000 | 1019.55 |
| 1645056000000 | 1000.16 |
| 1645142400000 | 992.32 |
| 1645401600000 | 990 |
| 1645488000000 | 971.38 |
| 1645574400000 | 959.33 |
| 1645660800000 | 974.25 |
| 1645747200000 | 986.64 |
| 1646006400000 | 990.83 |
| 1646092800000 | 972.82 |
| 1646179200000 | 979.08 |
| 1646265600000 | 957.53 |
| 1646352000000 | 926.77 |
| 1646611200000 | 889.18 |
| 1646697600000 | 870 |
| 1646784000000 | 900.88 |
| 1646870400000 | 895.06 |
| 1646956800000 | 877.83 |
| 1647216000000 | 868.61 |
| 1647302400000 | 894.28 |
| 1647388800000 | 927.41 |
| 1647475200000 | 947.85 |
| 1647561600000 | 958.35 |
| 1647820800000 | 949.34 |
| 1647907200000 | 962.62 |
| 1647993600000 | 950.03 |
| 1648080000000 | 954.36 |
| 1648166400000 | 953.92 |
| 1648425600000 | 962.64 |
| 1648512000000 | 989.73 |
| 1648598400000 | 974.66 |
| 1648684800000 | 956.34 |
| 1648771200000 | 952.65 |
| 1649030400000 | 971.54 |
| 1649116800000 | 953.58 |
| 1649203200000 | 932.52 |
| 1649289600000 | 925.03 |
| 1649376000000 | 919.8 |
| 1649635200000 | 911.86 |
| 1649721600000 | 906.85 |
| 1649808000000 | 917.63 |
| 1649894400000 | 907.42 |
| 1650326400000 | 913.31 |
| 1650412800000 | 828.53 |
| 1650499200000 | 812.36 |
| 1650585600000 | 792.17 |
| 1650844800000 | 792.55 |
| 1650931200000 | 768.07 |
| 1651017600000 | 753.48 |
| 1651104000000 | 763.78 |
| 1651190400000 | 749.19 |
| 1651449600000 | 759.61 |
| 1651536000000 | 759.71 |
| 1651622400000 | 772.22 |
| 1651708800000 | 745.71 |
| 1651795200000 | 724.26 |
| 1652054400000 | 700.63 |
| 1652140800000 | 702.64 |
| 1652227200000 | 689.17 |
| 1652313600000 | 690.23 |
| 1652400000000 | 714.97 |
| 1652659200000 | 709.69 |
| 1652745600000 | 731.13 |
| 1652832000000 | 706.38 |
| 1652918400000 | 706.58 |
| 1653004800000 | 708.2 |
| 1653264000000 | 722.88 |
| 1653350400000 | 692.76 |
| 1653436800000 | 704.17 |
| 1653523200000 | 715.85 |
| 1653609600000 | 735.28 |
| 1653868800000 | 738.55 |
| 1653955200000 | 738.32 |
| 1654041600000 | 724.34 |
| 1654128000000 | 738.87 |
| 1654214400000 | 725.04 |
| 1654473600000 | 724.71 |
| 1654560000000 | 724.21 |
| 1654646400000 | 725.8 |
| 1654732800000 | 702.92 |
| 1654819200000 | 676.77 |
| 1655078400000 | 648.1 |
| 1655164800000 | 637.25 |
| 1655251200000 | 655.19 |
| 1655337600000 | 638.5599 |
| 1655424000000 | 643.14 |
| 1655683200000 | 645.96 |
| 1655769600000 | 643.55 |
| 1655856000000 | 646.14 |
| 1655942400000 | 648.95 |
| 1656028800000 | 672.85 |
| 1656288000000 | 670.42 |
| 1656374400000 | 656.79 |
| 1656460800000 | 650.03 |
| 1656547200000 | 643.84 |
| 1656633600000 | 651.2 |
| 1656892800000 | 653.25 |
| 1656979200000 | 655.69 |
| 1657065600000 | 654.78 |
| 1657152000000 | 665.39 |
| 1657238400000 | 660.88 |
| 1657497600000 | 645.02 |
| 1657584000000 | 645.47 |
| 1657670400000 | 646.14 |
| 1657756800000 | 634.76 |
| 1657843200000 | 657.77 |
| 1658102400000 | 663.48 |
| 1658188800000 | 685.71 |
| 1658275200000 | 708.39 |
| 1658361600000 | 718.33 |
| 1658448000000 | 713.12 |
| 1658707200000 | 710.84 |
| 1658793600000 | 695 |
| 1658880000000 | 718.21 |
| 1658966400000 | 726.42 |
| 1659052800000 | 726.8 |
| 1659312000000 | 732.37 |
| 1659398400000 | 727.3099 |
| 1659484800000 | 743.99 |
| 1659571200000 | 747.52 |
| 1659657600000 | 727.78 |
| 1659916800000 | 739.28 |
| 1660003200000 | 731.53 |
| 1660089600000 | 765.13 |
| 1660176000000 | 776.1 |
| 1660262400000 | 787.95 |
| 1660521600000 | 793.45 |
| 1660608000000 | 793.73 |
| 1660694400000 | 780.1 |
| 1660780800000 | 780.87 |
| 1660867200000 | 769.01 |
| 1661126400000 | 742.54 |
| 1661212800000 | 735.97 |
| 1661299200000 | 745.71 |
| 1661385600000 | 754.44 |
| 1661472000000 | 732.7 |
| 1661731200000 | 728.03 |
| 1661817600000 | 722.51 |
| 1661904000000 | 719.98 |
| 1661990400000 | 718.23 |
| 1662076800000 | 715.27 |
| 1662336000000 | 712.84 |
| 1662422400000 | 703.69 |
| 1662508800000 | 716.97 |
| 1662595200000 | 717.79 |
| 1662681600000 | 737.28 |
| 1662940800000 | 748.86 |
| 1663027200000 | 717.39 |
| 1663113600000 | 717.19 |
| 1663200000000 | 720.23 |
| 1663286400000 | 711.8099 |
| 1663545600000 | 717.46 |
| 1663632000000 | 708.58 |
| 1663718400000 | 693.38 |
| 1663804800000 | 681.42 |
| 1663891200000 | 661.63 |
| 1664150400000 | 653.54 |
| 1664236800000 | 649.47 |
| 1664323200000 | 672.09 |
| 1664409600000 | 663 |
| 1664496000000 | 656.67 |
| 1664755200000 | 670.15 |
| 1664841600000 | 694.9 |
| 1664928000000 | 686.35 |
| 1665014400000 | 685.19 |
| 1665100800000 | 662.19 |
| 1665360000000 | 656.62 |
| 1665446400000 | 639.4299 |
| 1665532800000 | 643.34 |
| 1665619200000 | 660.15 |
| 1665705600000 | 654.57 |
| 1665964800000 | 675.72 |
| 1666051200000 | 681.9299 |
| 1666137600000 | 696.14 |
| 1666224000000 | 694.01 |
| 1666310400000 | 713.5599 |
| 1666569600000 | 714.5599 |
| 1666656000000 | 735.85 |
| 1666742400000 | 736.99 |
| 1666828800000 | 730.32 |
| 1666915200000 | 734.2 |
| 1667174400000 | 731.65 |
| 1667260800000 | 727.35 |
| 1667347200000 | 703.39 |
| 1667433600000 | 689.12 |
| 1667520000000 | 681.5 |
| 1667779200000 | 684.17 |
| 1667865600000 | 690.74 |
| 1667952000000 | 651.3099 |
| 1668038400000 | 688.63 |
| 1668124800000 | 713.99 |
| 1668384000000 | 715.86 |
| 1668470400000 | 729.47 |
| 1668556800000 | 720.07 |
| 1668643200000 | 705.59 |
| 1668729600000 | 705.59 |
| 1668988800000 | 713.33 |
| 1669075200000 | 716.2 |
| 1669161600000 | 731.35 |
| 1669248000000 | 734.17 |
| 1669334400000 | 732.01 |
| 1669593600000 | 718.86 |
| 1669680000000 | 715.1799 |
| 1669766400000 | 738.62 |
| 1669852800000 | 753.73 |
| 1669939200000 | 757.74 |
| 1670198400000 | 740.23 |
| 1670284800000 | 722.16 |
| 1670371200000 | 722.65 |
| 1670457600000 | 724.9 |
| 1670544000000 | 735.77 |
| 1670803200000 | 737.57 |
| 1670889600000 | 745.57 |
| 1670976000000 | 743.23 |
| 1671062400000 | 706.62 |
| 1671148800000 | 701.4 |
| 1671408000000 | 686.13 |
| 1671494400000 | 690.36 |
| 1671580800000 | 698.78 |
| 1671667200000 | 696.58 |
| 1671753600000 | 698.13 |
| 1672099200000 | 688.6 |
| 1672185600000 | 677.67 |
| 1672272000000 | 697.52 |
| 1672358400000 | 696.79 |
| 1672617600000 | 697.52 |
| 1672704000000 | 703.77 |
| 1672790400000 | 726.54 |
| 1672876800000 | 722.45 |
| 1672963200000 | 736.75 |
| 1673222400000 | 742.8 |
| 1673308800000 | 754.89 |
| 1673395200000 | 760.36 |
| 1673481600000 | 771.9 |
| 1673568000000 | 774.42 |
| 1673827200000 | 776.19 |
| 1673913600000 | 773.61 |
| 1674000000000 | 770.34 |
| 1674086400000 | 761.42 |
| 1674172800000 | 790.79 |
| 1674432000000 | 808.28 |
| 1674518400000 | 813.23 |
| 1674604800000 | 823.51 |
| 1674691200000 | 829.07 |
| 1674777600000 | 828.05 |
| 1675036800000 | 817.82 |
| 1675123200000 | 823.98 |
| 1675209600000 | 836.26 |
| 1675296000000 | 860.57 |
| 1675382400000 | 850.17 |
| 1675641600000 | 839.72 |
| 1675728000000 | 842.46 |
| 1675814400000 | 843.73 |
| 1675900800000 | 837.26 |
| 1675987200000 | 818.71 |
| 1676246400000 | 829 |
| 1676332800000 | 830.99 |
| 1676419200000 | 847.42 |
| 1676505600000 | 832.86 |
| 1676592000000 | 829.07 |
| 1676851200000 | 829.2 |
| 1676937600000 | 812.01 |
| 1677024000000 | 813.79 |
| 1677110400000 | 808.47 |
| 1677196800000 | 796.73 |
| 1677456000000 | 803.3 |
| 1677542400000 | 798.05 |
| 1677628800000 | 791.0599 |
| 1677715200000 | 793.45 |
| 1677801600000 | 801.97 |
| 1678060800000 | 799.33 |
| 1678147200000 | 790.34 |
| 1678233600000 | 793.83 |
| 1678320000000 | 775.98 |
| 1678406400000 | 763.9 |
| 1678665600000 | 758.14 |
| 1678752000000 | 765 |
| 1678838400000 | 760.25 |
| 1678924800000 | 776.41 |
| 1679011200000 | 768.46 |
| 1679270400000 | 775.25 |
| 1679356800000 | 788.65 |
| 1679443200000 | 776.6799 |
| 1679529600000 | 796.15 |
| 1679616000000 | 789.96 |
| 1679875200000 | 796.5 |
| 1679961600000 | 791.26 |
| 1680048000000 | 805.99 |
| 1680134400000 | 817.51 |
| 1680220800000 | 829.3099 |
| 1680480000000 | 829.15 |
| 1680566400000 | 830.87 |
| 1680652800000 | 823.44 |
| 1680739200000 | 824.01 |
| 1681171200000 | 824.95 |
| 1681257600000 | 815.4 |
| 1681344000000 | 833.1 |
| 1681430400000 | 823.76 |
| 1681689600000 | 822.79 |
| 1681776000000 | 827.87 |
| 1681862400000 | 815.98 |
| 1681948800000 | 816.8 |
| 1682035200000 | 822.04 |
| 1682294400000 | 822.08 |
| 1682380800000 | 810.57 |
| 1682467200000 | 804.51 |
| 1682553600000 | 814.87 |
| 1682640000000 | 828.71 |
| 1682899200000 | 823.6799 |
| 1682985600000 | 804.34 |
| 1683072000000 | 806.84 |
| 1683158400000 | 787.78 |
| 1683244800000 | 801.36 |
| 1683504000000 | 815.1799 |
| 1683590400000 | 814.04 |
| 1683676800000 | 811.44 |
| 1683763200000 | 794.92 |
| 1683849600000 | 789.44 |
| 1684108800000 | 791.84 |
| 1684195200000 | 782.7 |
| 1684281600000 | 793.3099 |
| 1684368000000 | 815.34 |
| 1684454400000 | 806.36 |
| 1684713600000 | 806.07 |
| 1684800000000 | 794 |
| 1684886400000 | 791.36 |
| 1684972800000 | 780.46 |
| 1685059200000 | 796.35 |
| 1685318400000 | 796.61 |
| 1685404800000 | 805.08 |
| 1685491200000 | 803.35 |
| 1685577600000 | 818.17 |
| 1685664000000 | 826.47 |
| 1685923200000 | 828.87 |
| 1686009600000 | 832.02 |
| 1686096000000 | 836.26 |
| 1686182400000 | 846.71 |
| 1686268800000 | 850.04 |
| 1686528000000 | 856.98 |
| 1686614400000 | 868.53 |
| 1686700800000 | 869.48 |
| 1686787200000 | 875.32 |
| 1686873600000 | 865.57 |
| 1687132800000 | 862.86 |
| 1687219200000 | 856.24 |
| 1687305600000 | 848.21 |
| 1687392000000 | 846.17 |
| 1687478400000 | 842.13 |
| 1687737600000 | 837.61 |
| 1687824000000 | 845.47 |
| 1687910400000 | 854.09 |
| 1687996800000 | 850.57 |
| 1688083200000 | 860.9 |
| 1688342400000 | 866.08 |
| 1688428800000 | 866.59 |
| 1688515200000 | 864.76 |
| 1688601600000 | 851.89 |
| 1688688000000 | 849.5 |
| 1688947200000 | 852.24 |
| 1689033600000 | 861.49 |
| 1689120000000 | 872.16 |
| 1689206400000 | 883.85 |
| 1689292800000 | 874.82 |
| 1689552000000 | 875.31 |
| 1689638400000 | 891.62 |
| 1689724800000 | 890.77 |
| 1689811200000 | 863.56 |
| 1689897600000 | 855.45 |
| 1690156800000 | 847.91 |
| 1690243200000 | 841.18 |
| 1690329600000 | 843.79 |
| 1690416000000 | 842.87 |
| 1690502400000 | 854.8 |
| 1690761600000 | 870.04 |
| 1690848000000 | 866.23 |
| 1690934400000 | 849.29 |
| 1691020800000 | 846.31 |
| 1691107200000 | 853.79 |
| 1691366400000 | 862.16 |
| 1691452800000 | 861.5 |
| 1691539200000 | 851.56 |
| 1691625600000 | 860.34 |
| 1691712000000 | 843.59 |
| 1691971200000 | 844.64 |
| 1692057600000 | 834.89 |
| 1692144000000 | 823.85 |
| 1692230400000 | 809.9 |
| 1692316800000 | 811.15 |
| 1692576000000 | 812.61 |
| 1692662400000 | 814.67 |
| 1692748800000 | 828.09 |
| 1692835200000 | 805.83 |
| 1692921600000 | 811.12 |
| 1693180800000 | 818.61 |
| 1693267200000 | 831.38 |
| 1693353600000 | 840.32 |
| 1693440000000 | 837.36 |
| 1693526400000 | 830.65 |
| 1693785600000 | 830.49 |
| 1693872000000 | 834.09 |
| 1693958400000 | 833.87 |
| 1694044800000 | 831.12 |
| 1694131200000 | 835.25 |
| 1694390400000 | 842.95 |
| 1694476800000 | 836.47 |
| 1694563200000 | 824.51 |
| 1694649600000 | 823.74 |
| 1694736000000 | 824.97 |
| 1694995200000 | 818.33 |
| 1695081600000 | 811.45 |
| 1695168000000 | 806.97 |
| 1695254400000 | 798.76 |
| 1695340800000 | 791.16 |
| 1695600000000 | 788.78 |
| 1695686400000 | 780.12 |
| 1695772800000 | 779.42 |
| 1695859200000 | 782.22 |
| 1695945600000 | 787.8 |
| 1696204800000 | 787.91 |
| 1696291200000 | 777.16 |
| 1696377600000 | 782.3099 |
| 1696464000000 | 784.34 |
| 1696550400000 | 799.77 |
| 1696809600000 | 807.78 |
| 1696896000000 | 808.08 |
| 1696982400000 | 804.77 |
| 1697068800000 | 800.22 |
| 1697155200000 | 789.53 |
| 1697414400000 | 799.29 |
| 1697500800000 | 798.79 |
| 1697587200000 | 783.17 |
| 1697673600000 | 807.84 |
| 1697760000000 | 800.15 |
| 1698019200000 | 807.89 |
| 1698105600000 | 813.62 |
| 1698192000000 | 802.98 |
| 1698278400000 | 790.62 |
| 1698364800000 | 784.24 |
| 1698624000000 | 799.24 |
| 1698710400000 | 804.69 |
| 1698796800000 | 807.8 |
| 1698883200000 | 826.35 |
| 1698969600000 | 840.5 |
| 1699228800000 | 837.3 |
| 1699315200000 | 838.07 |
| 1699401600000 | 836.04 |
| 1699488000000 | 850.7 |
| 1699574400000 | 844.56 |
| 1699833600000 | 843.99 |
| 1699920000000 | 859.1 |
| 1700006400000 | 873.32 |
| 1700092800000 | 875.8 |
| 1700179200000 | 878.79 |
| 1700438400000 | 888.46 |
| 1700524800000 | 886.48 |
| 1700611200000 | 891.34 |
| 1700697600000 | 894.06 |
| 1700784000000 | 900.13 |
| 1701043200000 | 899.05 |
| 1701129600000 | 892.79 |
| 1701216000000 | 892.68 |
| 1701302400000 | 890.64 |
| 1701388800000 | 889.45 |
| 1701648000000 | 883.35 |
| 1701734400000 | 880.63 |
| 1701820800000 | 877.92 |
| 1701907200000 | 882.85 |
| 1701993600000 | 889.5 |
| 1702252800000 | 894.64 |
| 1702339200000 | 896.34 |
| 1702425600000 | 913.1 |
| 1702512000000 | 915.9 |
| 1702598400000 | 911 |
| 1702857600000 | 917.15 |
| 1702944000000 | 929.37 |
| 1703030400000 | 916.47 |
| 1703116800000 | 919.57 |
| 1703203200000 | 912.36 |
| 1703635200000 | 917.01 |
| 1703721600000 | 916.27 |
| 1703808000000 | 912.11 |
| 1704153600000 | 898.45 |
| 1704240000000 | 896.79 |
| 1704326400000 | 900.91 |
| 1704412800000 | 902.16 |
| 1704672000000 | 914.64 |
| 1704758400000 | 905.35 |
| 1704844800000 | 905.98 |
| 1704931200000 | 912.13 |
| 1705017600000 | 919.75 |
| 1705276800000 | 918.44 |
| 1705363200000 | 914.92 |
| 1705449600000 | 905.62 |
| 1705536000000 | 916.73 |
| 1705622400000 | 919.98 |
| 1705881600000 | 930.93 |
| 1705968000000 | 930.39 |
| 1706054400000 | 963.17 |
| 1706140800000 | 977.45 |
| 1706227200000 | 983.65 |
| 1706486400000 | 992.51 |
| 1706572800000 | 983.91 |
| 1706659200000 | 980.19 |
| 1706745600000 | 985.5 |
| 1706832000000 | 986.64 |
| 1707091200000 | 978.91 |
| 1707177600000 | 984.89 |
| 1707264000000 | 987.31 |
| 1707350400000 | 1014.09 |
| 1707436800000 | 1014.17 |
| 1707696000000 | 1016.84 |
| 1707782400000 | 1010.87 |
| 1707868800000 | 1032.65 |
| 1707955200000 | 1046.03 |
| 1708041600000 | 1050.57 |
| 1708300800000 | 1051.96 |
| 1708387200000 | 1040.99 |
| 1708473600000 | 1033.24 |
| 1708560000000 | 1043.9 |
| 1708646400000 | 1041.07 |
| 1708905600000 | 1042.96 |
| 1708992000000 | 1053.28 |
| 1709078400000 | 1051.75 |
| 1709164800000 | 1060.56 |
| 1709251200000 | 1070.09 |
| 1709510400000 | 1072.21 |
| 1709596800000 | 1058.54 |
| 1709683200000 | 1052.23 |
| 1709769600000 | 1062.65 |
| 1709856000000 | 1060.6 |
| 1710115200000 | 1059.54 |
| 1710201600000 | 1067.48 |
| 1710288000000 | 1066.57 |
| 1710374400000 | 1064.25 |
| 1710460800000 | 1057.98 |
| 1710720000000 | 1069.6199 |
| 1710806400000 | 1073 |
| 1710892800000 | 1085.95 |
| 1710979200000 | 1087.17 |
| 1711065600000 | 1088.13 |
| 1711324800000 | 1094.65 |
| 1711411200000 | 1095.58 |
| 1711497600000 | 1092.8699 |
| 1711584000000 | 1094.3699 |
| 1712016000000 | 1092.98 |
| 1712102400000 | 1099.53 |
| 1712188800000 | 1086.41 |
| 1712275200000 | 1100.94 |
| 1712534400000 | 1095.34 |
| 1712620800000 | 1091.91 |
| 1712707200000 | 1085.18 |
| 1712793600000 | 1094.05 |
| 1712880000000 | 1078.89 |
| 1713139200000 | 1063.85 |
| 1713225600000 | 1069.14 |
| 1713312000000 | 1063.09 |
| 1713398400000 | 1061.31 |
| 1713484800000 | 1025.93 |
| 1713744000000 | 1027.02 |
| 1713830400000 | 1055.42 |
| 1713916800000 | 1039.24 |
| 1714003200000 | 1040.1099 |
| 1714089600000 | 1041.72 |
| 1714348800000 | 1038.67 |
| 1714435200000 | 1025.65 |
| 1714521600000 | 1026.99 |
| 1714608000000 | 1044.99 |
| 1714694400000 | 1063.07 |
| 1714953600000 | 1082.16 |
| 1715040000000 | 1063.46 |
| 1715126400000 | 1064.69 |
| 1715212800000 | 1069.99 |
| 1715299200000 | 1067.78 |
| 1715558400000 | 1069.8 |
| 1715644800000 | 1068.88 |
| 1715731200000 | 1067.51 |
| 1715817600000 | 1069.1 |
| 1715904000000 | 1076.08 |
| 1716163200000 | 1089.35 |
| 1716249600000 | 1091.3699 |
| 1716336000000 | 1084.99 |
| 1716422400000 | 1075.3699 |
| 1716508800000 | 1088.67 |
| 1716768000000 | 1089.77 |
| 1716854400000 | 1088.79 |
| 1716940800000 | 1081.74 |
| 1717027200000 | 1079.89 |
| 1717113600000 | 1083.34 |
| 1717372800000 | 1081.6 |
| 1717459200000 | 1086.71 |
| 1717545600000 | 1094.6099 |
| 1717632000000 | 1092.3599 |
| 1717718400000 | 1082.93 |
| 1717977600000 | 1083.39 |
| 1718064000000 | 1078.84 |
| 1718150400000 | 1090.91 |
| 1718236800000 | 1083.42 |
| 1718323200000 | 1088.7 |
| 1718582400000 | 1097.09 |
| 1718668800000 | 1105.71 |
| 1718755200000 | 1105.76 |
| 1718841600000 | 1103.8699 |
| 1718928000000 | 1107 |
| 1719187200000 | 1099.69 |
| 1719273600000 | 1103.44 |
| 1719360000000 | 1103.23 |
| 1719446400000 | 1109.72 |
| 1719532800000 | 1094.94 |
| 1719792000000 | 1086.7 |
| 1719878400000 | 1092.59 |
| 1719964800000 | 1099.19 |
| 1720051200000 | 1101.16 |
| 1720137600000 | 1105.09 |
| 1720396800000 | 1101.55 |
| 1720483200000 | 1102.06 |
| 1720569600000 | 1095.76 |
| 1720656000000 | 1080.67 |
| 1720742400000 | 1085.59 |
| 1721001600000 | 1089.28 |
| 1721088000000 | 1094.93 |
| 1721174400000 | 1081.57 |
| 1721260800000 | 1078.57 |
| 1721347200000 | 1070.18 |
| 1721606400000 | 1079.1199 |
| 1721692800000 | 1076.63 |
| 1721779200000 | 1063.8 |
| 1721865600000 | 1054 |
| 1721952000000 | 1057.08 |
| 1722211200000 | 1061.53 |
| 1722297600000 | 1066.3599 |
| 1722384000000 | 1072.26 |
| 1722470400000 | 1057.01 |
| 1722556800000 | 1034.06 |
| 1722816000000 | 1010.28 |
| 1722902400000 | 1023.73 |
| 1722988800000 | 1019.55 |
| 1723075200000 | 1030.13 |
| 1723161600000 | 1041.02 |
| 1723420800000 | 1039.94 |
| 1723507200000 | 1049.89 |
| 1723593600000 | 1061.44 |
| 1723680000000 | 1072.44 |
| 1723766400000 | 1081.75 |
| 1724025600000 | 1099.28 |
| 1724112000000 | 1104.02 |
| 1724198400000 | 1107.59 |
| 1724284800000 | 1100.55 |
| 1724371200000 | 1106.41 |
| 1724630400000 | 1109.65 |
| 1724716800000 | 1112.9 |
| 1724803200000 | 1102.8599 |
| 1724889600000 | 1111.1099 |
| 1724976000000 | 1116.57 |
| 1725235200000 | 1116.63 |
| 1725321600000 | 1092.23 |
| 1725408000000 | 1094.76 |
| 1725494400000 | 1094.17 |
| 1725580800000 | 1079.64 |
| 1725840000000 | 1087.65 |
| 1725926400000 | 1086.13 |
| 1726012800000 | 1091.17 |
| 1726099200000 | 1104.91 |
| 1726185600000 | 1119.3699 |
| 1726444800000 | 1124.42 |
| 1726531200000 | 1133.32 |
| 1726617600000 | 1124.3 |
| 1726704000000 | 1141.23 |
| 1726790400000 | 1138.1 |
| 1727049600000 | 1141.69 |
| 1727136000000 | 1155.63 |
| 1727222400000 | 1156.07 |
| 1727308800000 | 1153.93 |
| 1727395200000 | 1152.73 |
| 1727654400000 | 1146.6 |
| 1727740800000 | 1138.48 |
| 1727827200000 | 1139.96 |
| 1727913600000 | 1133.1 |
| 1728000000000 | 1142.07 |
| 1728259200000 | 1123.88 |
| 1728345600000 | 1139.25 |
| 1728432000000 | 1147.93 |
| 1728518400000 | 1147.34 |
| 1728604800000 | 1149.14 |
| 1728864000000 | 1147.4 |
| 1728950400000 | 1146.81 |
| 1729036800000 | 1150.25 |
| 1729123200000 | 1143.6199 |
| 1729209600000 | 1188.39 |
| 1729468800000 | 1187.07 |
| 1729555200000 | 1179.21 |
| 1729641600000 | 1165.49 |
| 1729728000000 | 1168.97 |
| 1729814400000 | 1170.83 |
| 1730073600000 | 1175.89 |
| 1730160000000 | 1183.2 |
| 1730246400000 | 1175.19 |
| 1730332800000 | 1171.67 |
| 1730419200000 | 1175.25 |
| 1730678400000 | 1173.19 |
| 1730764800000 | 1186.3699 |
| 1730851200000 | 1204.6199 |
| 1730937600000 | 1222.4 |
| 1731024000000 | 1217.76 |
| 1731283200000 | 1231.02 |
| 1731369600000 | 1233.57 |
| 1731456000000 | 1250.44 |
| 1731542400000 | 1272.96 |
| 1731628800000 | 1254.43 |
| 1731888000000 | 1264.68 |
| 1731974400000 | 1279.08 |
| 1732060800000 | 1294.88 |
| 1732147200000 | 1308.64 |
| 1732233600000 | 1318.26 |
| 1732492800000 | 1306.71 |
| 1732579200000 | 1308.3 |
| 1732665600000 | 1318.7 |
| 1732752000000 | 1317.93 |
| 1732838400000 | 1326.05 |
| 1733097600000 | 1336.63 |
| 1733184000000 | 1343.74 |
| 1733270400000 | 1352.67 |
| 1733356800000 | 1355.22 |
| 1733443200000 | 1366.98 |
| 1733702400000 | 1341.25 |
| 1733788800000 | 1336.01 |
| 1733875200000 | 1354.03 |
| 1733961600000 | 1353.52 |
| 1734048000000 | 1344.04 |
| 1734307200000 | 1342.09 |
| 1734393600000 | 1339.69 |
| 1734480000000 | 1308.1199 |
| 1734566400000 | 1306.1199 |
| 1734652800000 | 1312.29 |
| 1734912000000 | 1305.51 |
| 1734998400000 | 1322.21 |
| 1735257600000 | 1305.93 |
| 1735516800000 | 1294.04 |
| 1735603200000 | 1289.99 |
| 1735776000000 | 1287.96 |
| 1735862400000 | 1286.13 |
| 1736121600000 | 1291.97 |
| 1736208000000 | 1286.52 |
| 1736294400000 | 1281.84 |
| 1736380800000 | 1282.82 |
| 1736467200000 | 1250.92 |
| 1736726400000 | 1246.51 |
| 1736812800000 | 1243.33 |
| 1736899200000 | 1265.67 |
| 1736985600000 | 1261.32 |
| 1737072000000 | 1275.67 |
| 1737331200000 | 1279.67 |
| 1737417600000 | 1292.8699 |
| 1737504000000 | 1339.33 |
| 1737590400000 | 1359.51 |
| 1737676800000 | 1363.14 |
| 1737936000000 | 1367.66 |
| 1738022400000 | 1369.24 |
| 1738108800000 | 1379.81 |
| 1738195200000 | 1384.81 |
| 1738281600000 | 1383.49 |
| 1738540800000 | 1384.85 |
| 1738627200000 | 1404.24 |
| 1738713600000 | 1411.95 |
| 1738800000000 | 1417.64 |
| 1738886400000 | 1413.99 |
| 1739145600000 | 1424.72 |
| 1739232000000 | 1411.31 |
| 1739318400000 | 1427.94 |
| 1739404800000 | 1420.57 |
| 1739491200000 | 1428.29 |
| 1739750400000 | 1426.1 |
| 1739836800000 | 1410.75 |
| 1739923200000 | 1417.13 |
| 1740009600000 | 1402.99 |
| 1740096000000 | 1373.97 |
| 1740355200000 | 1373.56 |
| 1740441600000 | 1361.57 |
| 1740528000000 | 1363.39 |
| 1740614400000 | 1336.75 |
| 1740700800000 | 1355.66 |
| 1740960000000 | 1347.21 |
| 1741046400000 | 1331.51 |
| 1741132800000 | 1344.45 |
| 1741219200000 | 1276.3599 |
| 1741305600000 | 1271.44 |
| 1741564800000 | 1237.05 |
| 1741651200000 | 1240.56 |
| 1741737600000 | 1263.4 |
| 1741824000000 | 1236.58 |
| 1741910400000 | 1265.38 |
| 1742169600000 | 1294.95 |
| 1742256000000 | 1274.95 |
| 1742342400000 | 1300.97 |
| 1742428800000 | 1294.29 |
| 1742515200000 | 1301.28 |
| 1742774400000 | 1313.74 |
| 1742860800000 | 1339.95 |
| 1742947200000 | 1310.18 |
| 1743033600000 | 1313.1099 |
| 1743120000000 | 1274.08 |
| 1743379200000 | 1269.08 |
| 1743465600000 | 1263.41 |
| 1743552000000 | 1272.49 |
| 1743638400000 | 1227.76 |
| 1743724800000 | 1149.77 |
| 1743984000000 | 1146.7 |
| 1744070400000 | 1147.3 |
| 1744156800000 | 1240.1099 |
| 1744243200000 | 1209.1 |
| 1744329600000 | 1206.74 |
| 1744588800000 | 1220.3599 |
| 1744675200000 | 1259.06 |
| 1744761600000 | 1238.08 |
| 1744848000000 | 1255.09 |
| 1745280000000 | 1306.92 |
| 1745366400000 | 1317.98 |
| 1745452800000 | 1360.79 |
| 1745539200000 | 1368.3699 |
| 1745798400000 | 1369.82 |
| 1745884800000 | 1379.57 |
| 1745971200000 | 1392.6199 |
| 1746057600000 | 1387.89 |
| 1746144000000 | 1419.35 |
| 1746403200000 | 1404.5 |
| 1746489600000 | 1405.1099 |
| 1746576000000 | 1450.1199 |
| 1746662400000 | 1452.97 |
| 1746748800000 | 1458.8599 |
| 1747008000000 | 1450.56 |
| 1747094400000 | 1472.41 |
| 1747180800000 | 1487.28 |
| 1747267200000 | 1502.89 |
| 1747353600000 | 1518.58 |
| 1747612800000 | 1520.91 |
| 1747699200000 | 1521.25 |
| 1747785600000 | 1513.14 |
| 1747872000000 | 1507.55 |
| 1747958400000 | 1507.48 |
| 1748217600000 | 1509.97 |
| 1748304000000 | 1533.99 |
| 1748390400000 | 1530.75 |
| 1748476800000 | 1510.67 |
| 1748563200000 | 1532.83 |
| 1748822400000 | 1540.33 |
| 1748908800000 | 1537.3699 |
| 1748995200000 | 1559.8699 |
| 1749081600000 | 1563.08 |
| 1749168000000 | 1560.46 |
| 1749427200000 | 1550.69 |
| 1749513600000 | 1548.74 |
| 1749600000000 | 1566.78 |
| 1749686400000 | 1557.51 |
| 1749772800000 | 1549.18 |
| 1750032000000 | 1568.9 |
| 1750118400000 | 1556.65 |
| 1750204800000 | 1555.35 |
| 1750291200000 | 1553.88 |
| 1750377600000 | 1559.1199 |
| 1750636800000 | 1579.82 |
| 1750723200000 | 1610.59 |
| 1750809600000 | 1602.01 |
| 1750896000000 | 1638.27 |
| 1750982400000 | 1655.19 |
| 1751241600000 | 1671.65 |
| 1751328000000 | 1630.32 |
| 1751414400000 | 1621.22 |
| 1751500800000 | 1634.46 |
| 1751587200000 | 1632.6199 |
| 1751846400000 | 1626.97 |
| 1751932800000 | 1611.27 |
| 1752019200000 | 1614.78 |
| 1752105600000 | 1594.05 |
| 1752192000000 | 1583.98 |
| 1752451200000 | 1596.39 |
| 1752537600000 | 1592.52 |
| 1752624000000 | 1592.72 |
| 1752710400000 | 1616.23 |
| 1752796800000 | 1568.16 |
| 1753056000000 | 1583.52 |
| 1753142400000 | 1555.79 |
| 1753228800000 | 1559.54 |
| 1753315200000 | 1563.46 |
| 1753401600000 | 1562.04 |
| 1753660800000 | 1551.94 |
| 1753747200000 | 1521.45 |
| 1753833600000 | 1537.6 |
| 1753920000000 | 1513.8 |
| 1754006400000 | 1505.27 |
| 1754265600000 | 1529.99 |
| 1754352000000 | 1509.35 |
| 1754438400000 | 1525.94 |
| 1754524800000 | 1522.08 |
| 1754611200000 | 1517.57 |
| 1754870400000 | 1515.82 |
| 1754956800000 | 1525.09 |
| 1755043200000 | 1529.41 |
| 1755129600000 | 1541.13 |
| 1755216000000 | 1553.1199 |
| 1755475200000 | 1561.8699 |
| 1755561600000 | 1539.94 |
| 1755648000000 | 1537.95 |
| 1755734400000 | 1524.67 |
| 1755820800000 | 1537.56 |
| 1756080000000 | 1542.18 |
| 1756166400000 | 1542.56 |
| 1756252800000 | 1542.53 |
| 1756339200000 | 1546.3599 |
| 1756425600000 | 1530.25 |
| 1756684800000 | 1531.06 |
| 1756771200000 | 1533.55 |
| 1756857600000 | 1541.73 |
| 1756944000000 | 1567.1 |
| 1757030400000 | 1560.49 |
| 1757289600000 | 1568.48 |
| 1757376000000 | 1578.27 |
| 1757462400000 | 1555.33 |
| 1757548800000 | 1540.54 |
| 1757635200000 | 1537.56 |
| 1757894400000 | 1549.3699 |
| 1757980800000 | 1544.21 |
| 1758067200000 | 1564.44 |
| 1758153600000 | 1554.76 |
| 1758240000000 | 1561.6099 |
| 1758499200000 | 1560.78 |
| 1758585600000 | 1551.81 |
| 1758672000000 | 1544.04 |
| 1758758400000 | 1544.73 |
| 1758844800000 | 1549.83 |
| 1759104000000 | 1554.03 |
| 1759190400000 | 1547.5 |
| 1759276800000 | 1525.78 |
| 1759363200000 | 1519.79 |
| 1759449600000 | 1509 |
| 1759708800000 | 1518.35 |
| 1759795200000 | 1530.4 |
| 1759881600000 | 1538.84 |
| 1759968000000 | 1542.39 |
| 1760054400000 | 1527.08 |
| 1760313600000 | 1533.82 |
| 1760400000000 | 1532.03 |
| 1760486400000 | 1529.15 |
| 1760572800000 | 1508.01 |
| 1760659200000 | 1519.55 |
| 1760918400000 | 1550.14 |
| 1761004800000 | 1569.82 |
| 1761091200000 | 1488.5 |
| 1761177600000 | 1489.3 |
| 1761264000000 | 1464.47 |
| 1761523200000 | 1468.92 |
| 1761609600000 | 1469.68 |
| 1761696000000 | 1465.19 |
| 1761782400000 | 1458.49 |
| 1761868800000 | 1483.09 |
| STOXX Global 1800 Media | STOXX Global 1800 | |
|---|---|---|
| 2018 | -5.9835479319938 | -9.1898097109552 |
| 2019 | 27.727215780501 | 28.137157820211 |
| 2020 | 30.89992293514 | 16.488193095692 |
| 2021 | 1.2285292259924 | 20.788908800232 |
| 2022 | -40.156702551375 | -18.458940716969 |
| 2023 | 31.453628490831 | 23.642477189466 |
| 2024 | 42.002631510265 | 18.467644528797 |
| 2025 | 18.375258727619 | 24.229476333805 |
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 | CH0111518863 | SXW1MDI | SXW1MDI INDEX | .SXW1MDI |
| Price EUR | CH0111518855 | SXW1MDIE | SXW1MDIE INDEX | .SXW1MDIE |
| Net Return EUR | CH0111518871 | SXW1MDIR | SXW1MDIR INDEX | .SXW1MDIR |
| Net Return USD | CH0111518889 | SXW1MDIV | SXW1MDIV INDEX | .SXW1MDIV |
| Gross Return EUR | CH0258404638 | SXW1MDGR | .SXW1MDGR | |
| Gross Return USD | CH0258404828 | SXW1MDGV | .SXW1MDGV |
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 |
|---|---|---|---|
| Netflix Inc. | Media | USA | 46.572% |
| Walt Disney Co. | Media | USA | 19.835% |
| SPOTIFY TECHNOLOGY | Media | USA | 9.990% |
| WARNER BROS. DISCOVERY | Media | USA | 5.445% |
| UMG | Media | Netherlands | 2.904% |
| PUBLICIS GRP | Media | France | 2.332% |
| TRADE DESK CL.A | Media | USA | 2.195% |
| LIBERTY FORMULA ONE C | Media | USA | 2.187% |
| INFORMA | Media | UK | 1.620% |
| Omnicom Group Inc. | Media | USA | 1.424% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.