Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Telecommunications
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Telecommunications | 2,220.4 | 1,725.4 | 38.3 | 15.7 | 232.2 | 1.8 | 13.5 | 0.1 | 7.4 |
| STOXX Global 1800 | 76,603.1 | 70,385.4 | 39.1 | 11.7 | 3,431.8 | 0.5 | 4.9 | 0.0 | 5.3 |
Supersector weighting (top 10)
| Telecommunications | 100.0 |
|---|
Country weighting
| USA | 59.0 |
|---|---|
| Japan | 11.8 |
| Germany | 6.9 |
| Hong Kong | 5.2 |
| Canada | 3.0 |
| Sweden | 2.2 |
| Spain | 1.8 |
| Finland | 1.8 |
| Australia | 1.7 |
| UK | 1.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Telecommunications | 2.2 | 2.2 | 20.9 | 20.9 | 24.8 | N/A | N/A | 21.2 | 6.6 | 4.6 |
| STOXX Global 1800 | 3.1 | 3.1 | 26.3 | 40.7 | 85.6 | N/A | N/A | 26.7 | 12.2 | 13.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Telecommunications | N/A | N/A | 10.5 | 11.9 | 14.3 | N/A | N/A | 1.4 | 0.3 | 0.2 |
| STOXX Global 1800 | N/A | N/A | 11.9 | 14.0 | 17.5 | N/A | N/A | 1.6 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Telecommunications | 0.8 | 0.8 | 0.6 | 0.7 | 0.8 | 8.0 | 8.0 | 9.7 | 9.8 | 10.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Telecommunications | 0.7 | 0.7 | 0.6 | 0.6 | 0.7 | -1.3 | -1.3 | -0.5 | -0.6 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of January 31, 2025
SUPERSECTOR INDICES
STOXX Global 1800 Telecommunications
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 Telecommunications | 16.8 | 14.7 | 14.9 | 14.4 | 2.2 | 3.4 | 1.7 | 6.6 |
| STOXX Global 1800 | 24.6 | 21.2 | 22.7 | 20.9 | 0.1 | 1.8 | 2.4 | 12.8 |
Performance and annual returns
| STOXX Global 1800 Telecommunications | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 100.92 |
| 694396800000 | 101.2 |
| 694656000000 | 101.62 |
| 694742400000 | 101.52 |
| 694828800000 | 100.61 |
| 694915200000 | 102.25 |
| 695001600000 | 103.48 |
| 695260800000 | 102.78 |
| 695347200000 | 104.19 |
| 695433600000 | 105.6 |
| 695520000000 | 104.41 |
| 695606400000 | 102.77 |
| 695865600000 | 102.58 |
| 695952000000 | 101.96 |
| 696038400000 | 102.93 |
| 696124800000 | 102.86 |
| 696211200000 | 101.73 |
| 696470400000 | 102.67 |
| 696556800000 | 101.65 |
| 696643200000 | 101.35 |
| 696729600000 | 102.42 |
| 696816000000 | 101.21 |
| 697075200000 | 101.21 |
| 697161600000 | 100.35 |
| 697248000000 | 100.95 |
| 697334400000 | 100.56 |
| 697420800000 | 99.7 |
| 697680000000 | 99.47 |
| 697766400000 | 100.89 |
| 697852800000 | 101.81 |
| 697939200000 | 102.23 |
| 698025600000 | 102.17 |
| 698284800000 | 101.92 |
| 698371200000 | 102.47 |
| 698457600000 | 102.11 |
| 698544000000 | 102.12 |
| 698630400000 | 101.19 |
| 698889600000 | 101.57 |
| 698976000000 | 101.1 |
| 699062400000 | 102.51 |
| 699148800000 | 101.95 |
| 699235200000 | 101.48 |
| 699494400000 | 101.61 |
| 699580800000 | 101.71 |
| 699667200000 | 102.49 |
| 699753600000 | 101.74 |
| 699840000000 | 101.62 |
| 700099200000 | 101.78 |
| 700185600000 | 102.2 |
| 700272000000 | 101.35 |
| 700358400000 | 101.34 |
| 700444800000 | 100.47 |
| 700704000000 | 100.51 |
| 700790400000 | 99.81 |
| 700876800000 | 99.63 |
| 700963200000 | 100.76 |
| 701049600000 | 101.65 |
| 701308800000 | 100.93 |
| 701395200000 | 100.47 |
| 701481600000 | 100.3 |
| 701568000000 | 100.79 |
| 701654400000 | 98.84 |
| 701913600000 | 99.47 |
| 702000000000 | 99.11 |
| 702086400000 | 99.04 |
| 702172800000 | 98.04 |
| 702259200000 | 97.6 |
| 702518400000 | 97.87 |
| 702604800000 | 97.22 |
| 702691200000 | 96.07 |
| 702777600000 | 96.69 |
| 702864000000 | 99.8 |
| 703123200000 | 100.9 |
| 703209600000 | 101.71 |
| 703296000000 | 103.87 |
| 703382400000 | 102.93 |
| 703468800000 | 102.81 |
| 703728000000 | 104.71 |
| 703814400000 | 104.5 |
| 703900800000 | 104.92 |
| 703987200000 | 105.71 |
| 704073600000 | 104.74 |
| 704332800000 | 105.27 |
| 704419200000 | 105.33 |
| 704505600000 | 105.49 |
| 704592000000 | 105.64 |
| 704678400000 | 104.69 |
| 704937600000 | 105.33 |
| 705024000000 | 104.95 |
| 705110400000 | 104.29 |
| 705196800000 | 104.88 |
| 705283200000 | 105.6 |
| 705542400000 | 105.18 |
| 705628800000 | 104.12 |
| 705715200000 | 103.49 |
| 705801600000 | 103.55 |
| 705888000000 | 104.18 |
| 706147200000 | 103.11 |
| 706233600000 | 103.51 |
| 706320000000 | 104.54 |
| 706406400000 | 104.46 |
| 706492800000 | 105.11 |
| 706752000000 | 105.39 |
| 706838400000 | 103.15 |
| 706924800000 | 104.99 |
| 707011200000 | 103.82 |
| 707097600000 | 102.82 |
| 707356800000 | 102.94 |
| 707443200000 | 102.17 |
| 707529600000 | 102.03 |
| 707616000000 | 101.61 |
| 707702400000 | 101.66 |
| 707961600000 | 102 |
| 708048000000 | 101.22 |
| 708134400000 | 101.66 |
| 708220800000 | 101.1 |
| 708307200000 | 101.11 |
| 708566400000 | 100.44 |
| 708652800000 | 99.91 |
| 708739200000 | 100.45 |
| 708825600000 | 99.19 |
| 708912000000 | 99.73 |
| 709171200000 | 99.46 |
| 709257600000 | 99.3 |
| 709344000000 | 98.28 |
| 709430400000 | 97.16 |
| 709516800000 | 97.63 |
| 709776000000 | 97.12 |
| 709862400000 | 98.13 |
| 709948800000 | 98.07 |
| 710035200000 | 98.8 |
| 710121600000 | 98.8 |
| 710380800000 | 99.34 |
| 710467200000 | 98.33 |
| 710553600000 | 98.85 |
| 710640000000 | 101.02 |
| 710726400000 | 100.55 |
| 710985600000 | 98.77 |
| 711072000000 | 99.5 |
| 711158400000 | 99.35 |
| 711244800000 | 100.3 |
| 711331200000 | 98.46 |
| 711590400000 | 98.8 |
| 711676800000 | 98.73 |
| 711763200000 | 98.3 |
| 711849600000 | 98.48 |
| 711936000000 | 98.24 |
| 712195200000 | 98.03 |
| 712281600000 | 98.37 |
| 712368000000 | 99.48 |
| 712454400000 | 100.58 |
| 712540800000 | 100.32 |
| 712800000000 | 99.81 |
| 712886400000 | 99.85 |
| 712972800000 | 99.72 |
| 713059200000 | 100.04 |
| 713145600000 | 98.41 |
| 713404800000 | 98.16 |
| 713491200000 | 98.21 |
| 713577600000 | 97.71 |
| 713664000000 | 97.52 |
| 713750400000 | 99.24 |
| 714009600000 | 99.68 |
| 714096000000 | 99.14 |
| 714182400000 | 98.86 |
| 714268800000 | 98.84 |
| 714355200000 | 99.36 |
| 714614400000 | 96.46 |
| 714700800000 | 96.75 |
| 714787200000 | 96.94 |
| 714873600000 | 96.82 |
| 714960000000 | 96.63 |
| 715219200000 | 96.35 |
| 715305600000 | 95.57 |
| 715392000000 | 95.52 |
| 715478400000 | 97.27 |
| 715564800000 | 96.64 |
| 715824000000 | 96.19 |
| 715910400000 | 94.58 |
| 715996800000 | 96.54 |
| 716083200000 | 96.89 |
| 716169600000 | 98.14 |
| 716428800000 | 101.77 |
| 716515200000 | 100.87 |
| 716601600000 | 105.1 |
| 716688000000 | 100.82 |
| 716774400000 | 105.21 |
| 717033600000 | 102.67 |
| 717120000000 | 104.28 |
| 717206400000 | 103.71 |
| 717292800000 | 104.14 |
| 717379200000 | 102.75 |
| 717638400000 | 100.51 |
| 717724800000 | 98.74 |
| 717811200000 | 98.84 |
| 717897600000 | 98.1 |
| 717984000000 | 98.32 |
| 718243200000 | 95.8 |
| 718329600000 | 97.21 |
| 718416000000 | 97.19 |
| 718502400000 | 99.9 |
| 718588800000 | 100.98 |
| 718848000000 | 103.43 |
| 718934400000 | 102.65 |
| 719020800000 | 101.5 |
| 719107200000 | 100.55 |
| 719193600000 | 102.36 |
| 719452800000 | 102.43 |
| 719539200000 | 104.64 |
| 719625600000 | 102.35 |
| 719712000000 | 102.88 |
| 719798400000 | 104.97 |
| 720057600000 | 105.44 |
| 720144000000 | 104.85 |
| 720230400000 | 106.07 |
| 720316800000 | 106.16 |
| 720403200000 | 105.99 |
| 720662400000 | 108.53 |
| 720748800000 | 107.27 |
| 720835200000 | 107.77 |
| 720921600000 | 108.02 |
| 721008000000 | 107.72 |
| 721267200000 | 107.54 |
| 721353600000 | 107.88 |
| 721440000000 | 108.51 |
| 721526400000 | 107.72 |
| 721612800000 | 107.39 |
| 721872000000 | 109.14 |
| 721958400000 | 109.32 |
| 722044800000 | 110.53 |
| 722131200000 | 110.54 |
| 722217600000 | 111.9 |
| 722476800000 | 112.64 |
| 722563200000 | 113.42 |
| 722649600000 | 112.92 |
| 722736000000 | 112.79 |
| 722822400000 | 114.06 |
| 723081600000 | 113.28 |
| 723168000000 | 111.99 |
| 723254400000 | 111.56 |
| 723340800000 | 111.84 |
| 723427200000 | 112.63 |
| 723686400000 | 111.92 |
| 723772800000 | 112.27 |
| 723859200000 | 112.41 |
| 723945600000 | 112.32 |
| 724032000000 | 113.12 |
| 724291200000 | 112.93 |
| 724377600000 | 112.74 |
| 724464000000 | 111.88 |
| 724550400000 | 114.23 |
| 724636800000 | 115.89 |
| 724896000000 | 116.8 |
| 724982400000 | 118.39 |
| 725068800000 | 119.75 |
| 725155200000 | 120.15 |
| 725241600000 | 120.1 |
| 725500800000 | 118.99 |
| 725587200000 | 120.87 |
| 725673600000 | 120.09 |
| 725760000000 | 119.92 |
| 725846400000 | 119.92 |
| 726105600000 | 120.77 |
| 726192000000 | 120.87 |
| 726278400000 | 122.06 |
| 726364800000 | 121.79 |
| 726451200000 | 121.03 |
| 726710400000 | 119.67 |
| 726796800000 | 120.73 |
| 726883200000 | 121.32 |
| 726969600000 | 122.33 |
| 727056000000 | 123.6 |
| 727315200000 | 122.83 |
| 727401600000 | 122.01 |
| 727488000000 | 121.16 |
| 727574400000 | 123.07 |
| 727660800000 | 121.36 |
| 727920000000 | 119.71 |
| 728006400000 | 120.12 |
| 728092800000 | 120.81 |
| 728179200000 | 120.74 |
| 728265600000 | 121.26 |
| 728524800000 | 124.42 |
| 728611200000 | 125.02 |
| 728697600000 | 126.49 |
| 728784000000 | 127.27 |
| 728870400000 | 126.9 |
| 729129600000 | 126.75 |
| 729216000000 | 126.11 |
| 729302400000 | 127.49 |
| 729388800000 | 127.68 |
| 729475200000 | 127.19 |
| 729734400000 | 128.24 |
| 729820800000 | 125.06 |
| 729907200000 | 125.1 |
| 729993600000 | 125.94 |
| 730080000000 | 127.66 |
| 730339200000 | 128.73 |
| 730425600000 | 128.62 |
| 730512000000 | 129.34 |
| 730598400000 | 129.95 |
| 730684800000 | 131.06 |
| 730944000000 | 131.76 |
| 731030400000 | 131.44 |
| 731116800000 | 133.72 |
| 731203200000 | 132.79 |
| 731289600000 | 133.72 |
| 731548800000 | 136.23 |
| 731635200000 | 135.15 |
| 731721600000 | 135.07 |
| 731808000000 | 133.97 |
| 731894400000 | 133.43 |
| 732153600000 | 134.02 |
| 732240000000 | 134.95 |
| 732326400000 | 133.85 |
| 732412800000 | 134.04 |
| 732499200000 | 133.72 |
| 732758400000 | 132.75 |
| 732844800000 | 132.38 |
| 732931200000 | 133.76 |
| 733017600000 | 135.4 |
| 733104000000 | 134.27 |
| 733363200000 | 134.55 |
| 733449600000 | 134.49 |
| 733536000000 | 134.6 |
| 733622400000 | 134.13 |
| 733708800000 | 133.96 |
| 733968000000 | 133.53 |
| 734054400000 | 135.85 |
| 734140800000 | 136.59 |
| 734227200000 | 136.15 |
| 734313600000 | 135.6 |
| 734572800000 | 136.01 |
| 734659200000 | 135.43 |
| 734745600000 | 135.75 |
| 734832000000 | 136.82 |
| 734918400000 | 138.09 |
| 735177600000 | 136.63 |
| 735264000000 | 135.74 |
| 735350400000 | 135.04 |
| 735436800000 | 133.34 |
| 735523200000 | 131.58 |
| 735782400000 | 130.51 |
| 735868800000 | 132.49 |
| 735955200000 | 130.75 |
| 736041600000 | 130.61 |
| 736128000000 | 131.46 |
| 736387200000 | 131.81 |
| 736473600000 | 131.71 |
| 736560000000 | 131.66 |
| 736646400000 | 130.7 |
| 736732800000 | 130.91 |
| 736992000000 | 133 |
| 737078400000 | 133.33 |
| 737164800000 | 133.29 |
| 737251200000 | 132.76 |
| 737337600000 | 133.17 |
| 737596800000 | 133.97 |
| 737683200000 | 135.45 |
| 737769600000 | 137.81 |
| 737856000000 | 137.34 |
| 737942400000 | 136.86 |
| 738201600000 | 138.9 |
| 738288000000 | 140.14 |
| 738374400000 | 140.67 |
| 738460800000 | 138.77 |
| 738547200000 | 137.73 |
| 738806400000 | 137.7 |
| 738892800000 | 138.43 |
| 738979200000 | 139.6 |
| 739065600000 | 139.89 |
| 739152000000 | 140.98 |
| 739411200000 | 140.46 |
| 739497600000 | 140.43 |
| 739584000000 | 141.73 |
| 739670400000 | 141.63 |
| 739756800000 | 142.07 |
| 740016000000 | 143.06 |
| 740102400000 | 143.8 |
| 740188800000 | 144 |
| 740275200000 | 144.03 |
| 740361600000 | 144.75 |
| 740620800000 | 145.24 |
| 740707200000 | 146.97 |
| 740793600000 | 147.24 |
| 740880000000 | 149.38 |
| 740966400000 | 149.12 |
| 741225600000 | 149.84 |
| 741312000000 | 149.09 |
| 741398400000 | 151.32 |
| 741484800000 | 150.78 |
| 741571200000 | 150.12 |
| 741830400000 | 150.3 |
| 741916800000 | 150.15 |
| 742003200000 | 150 |
| 742089600000 | 151.42 |
| 742176000000 | 152.64 |
| 742435200000 | 153.67 |
| 742521600000 | 152.81 |
| 742608000000 | 153.37 |
| 742694400000 | 155.46 |
| 742780800000 | 153.98 |
| 743040000000 | 154.39 |
| 743126400000 | 154.42 |
| 743212800000 | 154.06 |
| 743299200000 | 154.26 |
| 743385600000 | 155.35 |
| 743644800000 | 156.66 |
| 743731200000 | 156.98 |
| 743817600000 | 156.43 |
| 743904000000 | 159.94 |
| 743990400000 | 162.11 |
| 744249600000 | 160.98 |
| 744336000000 | 158.78 |
| 744422400000 | 158.38 |
| 744508800000 | 159 |
| 744595200000 | 157.48 |
| 744854400000 | 160.62 |
| 744940800000 | 161.7 |
| 745027200000 | 163.94 |
| 745113600000 | 161.84 |
| 745200000000 | 162.4 |
| 745459200000 | 160.9 |
| 745545600000 | 160.76 |
| 745632000000 | 159.71 |
| 745718400000 | 158.77 |
| 745804800000 | 157.99 |
| 746064000000 | 157.77 |
| 746150400000 | 159.05 |
| 746236800000 | 161.22 |
| 746323200000 | 162.03 |
| 746409600000 | 162.45 |
| 746668800000 | 164.1 |
| 746755200000 | 165.18 |
| 746841600000 | 164.35 |
| 746928000000 | 162.81 |
| 747014400000 | 162.03 |
| 747273600000 | 160.59 |
| 747360000000 | 159.55 |
| 747446400000 | 158.84 |
| 747532800000 | 157.02 |
| 747619200000 | 157.88 |
| 747878400000 | 158.2 |
| 747964800000 | 158.04 |
| 748051200000 | 157.37 |
| 748137600000 | 156.67 |
| 748224000000 | 158.01 |
| 748483200000 | 157.1 |
| 748569600000 | 157.98 |
| 748656000000 | 157.81 |
| 748742400000 | 159.2 |
| 748828800000 | 157.26 |
| 749088000000 | 158.57 |
| 749174400000 | 158.08 |
| 749260800000 | 157.43 |
| 749347200000 | 159.07 |
| 749433600000 | 159.68 |
| 749692800000 | 159.04 |
| 749779200000 | 159.33 |
| 749865600000 | 160.15 |
| 749952000000 | 159.12 |
| 750038400000 | 159.18 |
| 750297600000 | 156.28 |
| 750384000000 | 155.79 |
| 750470400000 | 156.48 |
| 750556800000 | 163.19 |
| 750643200000 | 164.9 |
| 750902400000 | 165.29 |
| 750988800000 | 165.2 |
| 751075200000 | 165.28 |
| 751161600000 | 165.71 |
| 751248000000 | 164.5 |
| 751507200000 | 165.47 |
| 751593600000 | 164.88 |
| 751680000000 | 165.39 |
| 751766400000 | 165.48 |
| 751852800000 | 167.07 |
| 752112000000 | 168.92 |
| 752198400000 | 169.49 |
| 752284800000 | 166.44 |
| 752371200000 | 163.88 |
| 752457600000 | 162.67 |
| 752716800000 | 161.29 |
| 752803200000 | 160.82 |
| 752889600000 | 160.28 |
| 752976000000 | 161.82 |
| 753062400000 | 161.58 |
| 753321600000 | 160.78 |
| 753408000000 | 161.98 |
| 753494400000 | 160.76 |
| 753580800000 | 160.97 |
| 753667200000 | 160.21 |
| 753926400000 | 156.86 |
| 754012800000 | 156.98 |
| 754099200000 | 157.55 |
| 754185600000 | 158.22 |
| 754272000000 | 159.15 |
| 754531200000 | 157.73 |
| 754617600000 | 158.92 |
| 754704000000 | 160.04 |
| 754790400000 | 160.8 |
| 754876800000 | 161.03 |
| 755136000000 | 160.42 |
| 755222400000 | 160.65 |
| 755308800000 | 160.07 |
| 755395200000 | 160.15 |
| 755481600000 | 159.42 |
| 755740800000 | 160.97 |
| 755827200000 | 160.68 |
| 755913600000 | 161.23 |
| 756000000000 | 161.33 |
| 756086400000 | 162.33 |
| 756345600000 | 161.96 |
| 756432000000 | 161.82 |
| 756518400000 | 162.14 |
| 756604800000 | 161.44 |
| 756691200000 | 161.71 |
| 756950400000 | 162.53 |
| 757036800000 | 162.83 |
| 757123200000 | 164.53 |
| 757209600000 | 163.86 |
| 757296000000 | 163.94 |
| 757555200000 | 163.54 |
| 757641600000 | 162.02 |
| 757728000000 | 160.66 |
| 757814400000 | 161.72 |
| 757900800000 | 161.67 |
| 758160000000 | 163.51 |
| 758246400000 | 163.75 |
| 758332800000 | 162.62 |
| 758419200000 | 163.25 |
| 758505600000 | 164.25 |
| 758764800000 | 163.8 |
| 758851200000 | 164.58 |
| 758937600000 | 167.12 |
| 759024000000 | 167.18 |
| 759110400000 | 167.89 |
| 759369600000 | 165.58 |
| 759456000000 | 165.36 |
| 759542400000 | 166.81 |
| 759628800000 | 168.03 |
| 759715200000 | 169.7 |
| 759974400000 | 172.28 |
| 760060800000 | 171.09 |
| 760147200000 | 171.66 |
| 760233600000 | 170.59 |
| 760320000000 | 169.78 |
| 760579200000 | 168.9 |
| 760665600000 | 169.28 |
| 760752000000 | 168.32 |
| 760838400000 | 167.02 |
| 760924800000 | 167.97 |
| 761184000000 | 165.03 |
| 761270400000 | 165.65 |
| 761356800000 | 164.72 |
| 761443200000 | 163.51 |
| 761529600000 | 162.36 |
| 761788800000 | 162.53 |
| 761875200000 | 162.84 |
| 761961600000 | 162.61 |
| 762048000000 | 160.97 |
| 762134400000 | 161.07 |
| 762393600000 | 161.99 |
| 762480000000 | 161.44 |
| 762566400000 | 160.07 |
| 762652800000 | 159.91 |
| 762739200000 | 161.01 |
| 762998400000 | 161.91 |
| 763084800000 | 161.33 |
| 763171200000 | 160.06 |
| 763257600000 | 157.94 |
| 763344000000 | 157.49 |
| 763603200000 | 158.69 |
| 763689600000 | 159.98 |
| 763776000000 | 159.56 |
| 763862400000 | 160.02 |
| 763948800000 | 159.63 |
| 764208000000 | 157.88 |
| 764294400000 | 157.67 |
| 764380800000 | 157.64 |
| 764467200000 | 155.59 |
| 764553600000 | 155.16 |
| 764812800000 | 157.25 |
| 764899200000 | 156.52 |
| 764985600000 | 154.88 |
| 765072000000 | 154.45 |
| 765158400000 | 156.28 |
| 765417600000 | 154.65 |
| 765504000000 | 157.75 |
| 765590400000 | 157.98 |
| 765676800000 | 157.67 |
| 765763200000 | 156.26 |
| 766022400000 | 156.92 |
| 766108800000 | 158.49 |
| 766195200000 | 157.68 |
| 766281600000 | 157.28 |
| 766368000000 | 158.52 |
| 766627200000 | 157.54 |
| 766713600000 | 157.87 |
| 766800000000 | 160.01 |
| 766886400000 | 161.45 |
| 766972800000 | 160.83 |
| 767232000000 | 160.44 |
| 767318400000 | 160.31 |
| 767404800000 | 160.2 |
| 767491200000 | 157.55 |
| 767577600000 | 156.15 |
| 767836800000 | 155.58 |
| 767923200000 | 154.62 |
| 768009600000 | 155.65 |
| 768096000000 | 156.09 |
| 768182400000 | 154.85 |
| 768441600000 | 152.04 |
| 768528000000 | 155.52 |
| 768614400000 | 154.02 |
| 768700800000 | 154.45 |
| 768787200000 | 155.6 |
| 769046400000 | 156.8 |
| 769132800000 | 158.06 |
| 769219200000 | 159.36 |
| 769305600000 | 159.49 |
| 769392000000 | 158.04 |
| 769651200000 | 156.08 |
| 769737600000 | 156.47 |
| 769824000000 | 156.17 |
| 769910400000 | 156.4 |
| 769996800000 | 155.27 |
| 770256000000 | 155.56 |
| 770342400000 | 154.98 |
| 770428800000 | 155.16 |
| 770515200000 | 155.78 |
| 770601600000 | 158.46 |
| 770860800000 | 159.2 |
| 770947200000 | 159.45 |
| 771033600000 | 160.12 |
| 771120000000 | 160.63 |
| 771206400000 | 160.87 |
| 771465600000 | 158.3 |
| 771552000000 | 157.81 |
| 771638400000 | 156.78 |
| 771724800000 | 157.03 |
| 771811200000 | 154.64 |
| 772070400000 | 152.41 |
| 772156800000 | 151.48 |
| 772243200000 | 152.2 |
| 772329600000 | 153.59 |
| 772416000000 | 149.51 |
| 772675200000 | 149.63 |
| 772761600000 | 149.54 |
| 772848000000 | 151.75 |
| 772934400000 | 151.59 |
| 773020800000 | 152.5 |
| 773280000000 | 152.67 |
| 773366400000 | 151.08 |
| 773452800000 | 151.05 |
| 773539200000 | 150.93 |
| 773625600000 | 150.86 |
| 773884800000 | 147.82 |
| 773971200000 | 147.22 |
| 774057600000 | 148.78 |
| 774144000000 | 151.72 |
| 774230400000 | 152.38 |
| 774489600000 | 151.52 |
| 774576000000 | 153.22 |
| 774662400000 | 152.57 |
| 774748800000 | 155.44 |
| 774835200000 | 156.1 |
| 775094400000 | 155.26 |
| 775180800000 | 155.05 |
| 775267200000 | 153.69 |
| 775353600000 | 155.02 |
| 775440000000 | 155.21 |
| 775699200000 | 156.13 |
| 775785600000 | 157.21 |
| 775872000000 | 156.78 |
| 775958400000 | 157.65 |
| 776044800000 | 156.74 |
| 776304000000 | 156.76 |
| 776390400000 | 156.26 |
| 776476800000 | 154.77 |
| 776563200000 | 156.37 |
| 776649600000 | 154.12 |
| 776908800000 | 154.03 |
| 776995200000 | 154.62 |
| 777081600000 | 154.41 |
| 777168000000 | 153.31 |
| 777254400000 | 153.29 |
| 777513600000 | 151.8 |
| 777600000000 | 152.66 |
| 777686400000 | 154.83 |
| 777772800000 | 154.76 |
| 777859200000 | 158.29 |
| 778118400000 | 159.4 |
| 778204800000 | 159.58 |
| 778291200000 | 159.54 |
| 778377600000 | 158.22 |
| 778464000000 | 156.7 |
| 778723200000 | 156.21 |
| 778809600000 | 155.06 |
| 778896000000 | 154.91 |
| 778982400000 | 154.93 |
| 779068800000 | 152.07 |
| 779328000000 | 151.23 |
| 779414400000 | 151.6 |
| 779500800000 | 151.97 |
| 779587200000 | 154.42 |
| 779673600000 | 153.42 |
| 779932800000 | 153.38 |
| 780019200000 | 152.01 |
| 780105600000 | 150.79 |
| 780192000000 | 150.16 |
| 780278400000 | 150.8 |
| 780537600000 | 151.71 |
| 780624000000 | 151.99 |
| 780710400000 | 154.04 |
| 780796800000 | 152.15 |
| 780883200000 | 151.98 |
| 781142400000 | 150.68 |
| 781228800000 | 148.43 |
| 781315200000 | 147.63 |
| 781401600000 | 147.82 |
| 781488000000 | 148.15 |
| 781747200000 | 148.58 |
| 781833600000 | 150.69 |
| 781920000000 | 150.87 |
| 782006400000 | 151.09 |
| 782092800000 | 150.86 |
| 782352000000 | 149.02 |
| 782438400000 | 148.07 |
| 782524800000 | 148.52 |
| 782611200000 | 147.48 |
| 782697600000 | 146.94 |
| 782956800000 | 145.26 |
| 783043200000 | 144.88 |
| 783129600000 | 144.3 |
| 783216000000 | 145.39 |
| 783302400000 | 148.54 |
| 783561600000 | 149.47 |
| 783648000000 | 148.02 |
| 783734400000 | 148.39 |
| 783820800000 | 149.13 |
| 783907200000 | 147.6 |
| 784166400000 | 147.17 |
| 784252800000 | 147.11 |
| 784339200000 | 148.23 |
| 784425600000 | 147.91 |
| 784512000000 | 147.83 |
| 784771200000 | 149.48 |
| 784857600000 | 150.28 |
| 784944000000 | 149.2 |
| 785030400000 | 149.7 |
| 785116800000 | 149.08 |
| 785376000000 | 149.05 |
| 785462400000 | 147.02 |
| 785548800000 | 145.59 |
| 785635200000 | 146 |
| 785721600000 | 146.03 |
| 785980800000 | 146.28 |
| 786067200000 | 146.17 |
| 786153600000 | 146.14 |
| 786240000000 | 145.32 |
| 786326400000 | 145.37 |
| 786585600000 | 145.12 |
| 786672000000 | 144.63 |
| 786758400000 | 143.58 |
| 786844800000 | 144.41 |
| 786931200000 | 144.41 |
| 787190400000 | 143.65 |
| 787276800000 | 143.82 |
| 787363200000 | 145.74 |
| 787449600000 | 145.71 |
| 787536000000 | 146.69 |
| 787795200000 | 146.57 |
| 787881600000 | 146.7 |
| 787968000000 | 147.62 |
| 788054400000 | 148.19 |
| 788140800000 | 148.73 |
| 788400000000 | 148.87 |
| 788486400000 | 149.25 |
| 788572800000 | 149.24 |
| 788659200000 | 146.86 |
| 788745600000 | 146.04 |
| 789004800000 | 146.58 |
| 789091200000 | 146.03 |
| 789177600000 | 146.07 |
| 789264000000 | 145.45 |
| 789350400000 | 145.33 |
| 789609600000 | 143.63 |
| 789696000000 | 143.63 |
| 789782400000 | 143.45 |
| 789868800000 | 142.69 |
| 789955200000 | 143.9 |
| 790214400000 | 145.61 |
| 790300800000 | 145.54 |
| 790387200000 | 145.09 |
| 790473600000 | 143.88 |
| 790560000000 | 142.6 |
| 790819200000 | 141.9 |
| 790905600000 | 142.8 |
| 790992000000 | 144.62 |
| 791078400000 | 145.12 |
| 791164800000 | 146.34 |
| 791424000000 | 145.15 |
| 791510400000 | 146.66 |
| 791596800000 | 146.45 |
| 791683200000 | 146.32 |
| 791769600000 | 148.97 |
| 792028800000 | 150.24 |
| 792115200000 | 150.13 |
| 792201600000 | 149.68 |
| 792288000000 | 148.88 |
| 792374400000 | 148.35 |
| 792633600000 | 147.79 |
| 792720000000 | 146.08 |
| 792806400000 | 146.45 |
| 792892800000 | 143.55 |
| 792979200000 | 142.46 |
| 793238400000 | 141.34 |
| 793324800000 | 141.35 |
| 793411200000 | 142.32 |
| 793497600000 | 142.79 |
| 793584000000 | 142.86 |
| 793843200000 | 141.24 |
| 793929600000 | 141.83 |
| 794016000000 | 141.45 |
| 794102400000 | 140.87 |
| 794188800000 | 139.38 |
| 794448000000 | 137.63 |
| 794534400000 | 135.96 |
| 794620800000 | 136.1 |
| 794707200000 | 137.21 |
| 794793600000 | 140.67 |
| 795052800000 | 138.81 |
| 795139200000 | 141.06 |
| 795225600000 | 139.41 |
| 795312000000 | 140.58 |
| 795398400000 | 141.1 |
| 795657600000 | 141.48 |
| 795744000000 | 141.21 |
| 795830400000 | 141.38 |
| 795916800000 | 140.71 |
| 796003200000 | 142.73 |
| 796262400000 | 142.87 |
| 796348800000 | 142.32 |
| 796435200000 | 141.69 |
| 796521600000 | 143.38 |
| 796608000000 | 139.6 |
| 796867200000 | 139.02 |
| 796953600000 | 141.12 |
| 797040000000 | 141.21 |
| 797126400000 | 140.98 |
| 797212800000 | 140.77 |
| 797472000000 | 143.52 |
| 797558400000 | 142.88 |
| 797644800000 | 143.19 |
| 797731200000 | 142.24 |
| 797817600000 | 142.71 |
| 798076800000 | 140.11 |
| 798163200000 | 138.92 |
| 798249600000 | 141.09 |
| 798336000000 | 141.55 |
| 798422400000 | 141.06 |
| 798681600000 | 141.23 |
| 798768000000 | 141.5 |
| 798854400000 | 140.99 |
| 798940800000 | 141.91 |
| 799027200000 | 142.51 |
| 799286400000 | 143.32 |
| 799372800000 | 143.36 |
| 799459200000 | 143.69 |
| 799545600000 | 143.84 |
| 799632000000 | 144.04 |
| 799891200000 | 144.28 |
| 799977600000 | 145.25 |
| 800064000000 | 145.38 |
| 800150400000 | 148.42 |
| 800236800000 | 149.68 |
| 800496000000 | 148.93 |
| 800582400000 | 148.65 |
| 800668800000 | 148.17 |
| 800755200000 | 145.78 |
| 800841600000 | 145.77 |
| 801100800000 | 146.24 |
| 801187200000 | 146.12 |
| 801273600000 | 145.72 |
| 801360000000 | 142.88 |
| 801446400000 | 139.53 |
| 801705600000 | 140.15 |
| 801792000000 | 141.5 |
| 801878400000 | 144.34 |
| 801964800000 | 144.06 |
| 802051200000 | 143.78 |
| 802310400000 | 144.4 |
| 802396800000 | 144.26 |
| 802483200000 | 143.86 |
| 802569600000 | 143.33 |
| 802656000000 | 142.57 |
| 802915200000 | 142.28 |
| 803001600000 | 143.49 |
| 803088000000 | 143.85 |
| 803174400000 | 145.07 |
| 803260800000 | 145.69 |
| 803520000000 | 146.31 |
| 803606400000 | 145.59 |
| 803692800000 | 145.19 |
| 803779200000 | 148.37 |
| 803865600000 | 146.88 |
| 804124800000 | 145.48 |
| 804211200000 | 145.58 |
| 804297600000 | 146.15 |
| 804384000000 | 144.83 |
| 804470400000 | 145.28 |
| 804729600000 | 145.86 |
| 804816000000 | 146.66 |
| 804902400000 | 146.49 |
| 804988800000 | 148.2 |
| 805075200000 | 149.96 |
| 805334400000 | 149.24 |
| 805420800000 | 150.04 |
| 805507200000 | 151.21 |
| 805593600000 | 149.38 |
| 805680000000 | 148.89 |
| 805939200000 | 149.33 |
| 806025600000 | 149.26 |
| 806112000000 | 147.58 |
| 806198400000 | 149.62 |
| 806284800000 | 149.58 |
| 806544000000 | 149.96 |
| 806630400000 | 150.82 |
| 806716800000 | 150.19 |
| 806803200000 | 149.92 |
| 806889600000 | 150.26 |
| 807148800000 | 149.72 |
| 807235200000 | 147.94 |
| 807321600000 | 151.44 |
| 807408000000 | 151.33 |
| 807494400000 | 151.4 |
| 807753600000 | 152.44 |
| 807840000000 | 152.31 |
| 807926400000 | 151.86 |
| 808012800000 | 152.69 |
| 808099200000 | 152.91 |
| 808358400000 | 153.26 |
| 808444800000 | 156.44 |
| 808531200000 | 157.67 |
| 808617600000 | 156.93 |
| 808704000000 | 157.8 |
| 808963200000 | 158.84 |
| 809049600000 | 159.67 |
| 809136000000 | 158.6 |
| 809222400000 | 158.96 |
| 809308800000 | 160.53 |
| 809568000000 | 159.87 |
| 809654400000 | 161.67 |
| 809740800000 | 162.21 |
| 809827200000 | 162.29 |
| 809913600000 | 162.36 |
| 810172800000 | 162.6 |
| 810259200000 | 162.76 |
| 810345600000 | 163.68 |
| 810432000000 | 163.33 |
| 810518400000 | 163.95 |
| 810777600000 | 163.49 |
| 810864000000 | 163.57 |
| 810950400000 | 166.46 |
| 811036800000 | 167.94 |
| 811123200000 | 169.25 |
| 811382400000 | 168.05 |
| 811468800000 | 168.05 |
| 811555200000 | 169.53 |
| 811641600000 | 165.68 |
| 811728000000 | 165.09 |
| 811987200000 | 165.49 |
| 812073600000 | 166.65 |
| 812160000000 | 166.88 |
| 812246400000 | 166.87 |
| 812332800000 | 167.6 |
| 812592000000 | 166.67 |
| 812678400000 | 167.43 |
| 812764800000 | 168 |
| 812851200000 | 167.32 |
| 812937600000 | 167.05 |
| 813196800000 | 166.26 |
| 813283200000 | 165.65 |
| 813369600000 | 165.87 |
| 813456000000 | 165.69 |
| 813542400000 | 165.56 |
| 813801600000 | 164.56 |
| 813888000000 | 165.86 |
| 813974400000 | 165.89 |
| 814060800000 | 166.38 |
| 814147200000 | 164.23 |
| 814406400000 | 162.89 |
| 814492800000 | 163.74 |
| 814579200000 | 163.51 |
| 814665600000 | 162.11 |
| 814752000000 | 162.9 |
| 815011200000 | 164.54 |
| 815097600000 | 165.63 |
| 815184000000 | 166.34 |
| 815270400000 | 168.36 |
| 815356800000 | 167.91 |
| 815616000000 | 166.9 |
| 815702400000 | 166.1 |
| 815788800000 | 166.92 |
| 815875200000 | 166.5 |
| 815961600000 | 165.94 |
| 816220800000 | 165.51 |
| 816307200000 | 164.92 |
| 816393600000 | 165.1 |
| 816480000000 | 165.5 |
| 816566400000 | 166.2 |
| 816825600000 | 165.56 |
| 816912000000 | 165.8 |
| 816998400000 | 166.1 |
| 817084800000 | 166.2 |
| 817171200000 | 166.53 |
| 817430400000 | 168.89 |
| 817516800000 | 169.77 |
| 817603200000 | 170.63 |
| 817689600000 | 170.85 |
| 817776000000 | 172.27 |
| 818035200000 | 172.73 |
| 818121600000 | 171.62 |
| 818208000000 | 171.93 |
| 818294400000 | 171.61 |
| 818380800000 | 171.42 |
| 818640000000 | 172.86 |
| 818726400000 | 173.67 |
| 818812800000 | 175.94 |
| 818899200000 | 173.78 |
| 818985600000 | 174.52 |
| 819244800000 | 171.85 |
| 819331200000 | 174.25 |
| 819417600000 | 173.13 |
| 819504000000 | 173.55 |
| 819590400000 | 174.45 |
| 819849600000 | 174.58 |
| 819936000000 | 174.81 |
| 820022400000 | 175.62 |
| 820108800000 | 175.96 |
| 820195200000 | 176.59 |
| 820454400000 | 176.69 |
| 820540800000 | 177.92 |
| 820627200000 | 180.33 |
| 820713600000 | 178.59 |
| 820800000000 | 177.99 |
| 821059200000 | 177.26 |
| 821145600000 | 175.96 |
| 821232000000 | 173.03 |
| 821318400000 | 174.27 |
| 821404800000 | 175.34 |
| 821664000000 | 176.46 |
| 821750400000 | 181.35 |
| 821836800000 | 182.16 |
| 821923200000 | 182.41 |
| 822009600000 | 181.86 |
| 822268800000 | 180.12 |
| 822355200000 | 179.95 |
| 822441600000 | 182.54 |
| 822528000000 | 181.83 |
| 822614400000 | 183.38 |
| 822873600000 | 183.24 |
| 822960000000 | 184.05 |
| 823046400000 | 185.65 |
| 823132800000 | 186.2 |
| 823219200000 | 185.7 |
| 823478400000 | 185.67 |
| 823564800000 | 188.5 |
| 823651200000 | 190.64 |
| 823737600000 | 190.29 |
| 823824000000 | 190.09 |
| 824083200000 | 191.79 |
| 824169600000 | 190.99 |
| 824256000000 | 187.36 |
| 824342400000 | 185.29 |
| 824428800000 | 183.1 |
| 824688000000 | 181.99 |
| 824774400000 | 179.42 |
| 824860800000 | 181.98 |
| 824947200000 | 183.24 |
| 825033600000 | 182.65 |
| 825292800000 | 180.3 |
| 825379200000 | 179.22 |
| 825465600000 | 180.25 |
| 825552000000 | 180.6 |
| 825638400000 | 180.28 |
| 825897600000 | 181.89 |
| 825984000000 | 182.12 |
| 826070400000 | 181.45 |
| 826156800000 | 180.97 |
| 826243200000 | 177.93 |
| 826502400000 | 177.73 |
| 826588800000 | 175.37 |
| 826675200000 | 174.67 |
| 826761600000 | 173.96 |
| 826848000000 | 173.76 |
| 827107200000 | 177.7 |
| 827193600000 | 178.58 |
| 827280000000 | 178.68 |
| 827366400000 | 179.75 |
| 827452800000 | 178.98 |
| 827712000000 | 178.89 |
| 827798400000 | 179.06 |
| 827884800000 | 178.76 |
| 827971200000 | 177.85 |
| 828057600000 | 179 |
| 828316800000 | 183.13 |
| 828403200000 | 182.57 |
| 828489600000 | 183.07 |
| 828576000000 | 181.58 |
| 828662400000 | 181.75 |
| 828921600000 | 178.26 |
| 829008000000 | 179.08 |
| 829094400000 | 179.63 |
| 829180800000 | 179.05 |
| 829267200000 | 180.73 |
| 829526400000 | 182.76 |
| 829612800000 | 183.17 |
| 829699200000 | 183.11 |
| 829785600000 | 183.52 |
| 829872000000 | 185.19 |
| 830131200000 | 187.59 |
| 830217600000 | 187.97 |
| 830304000000 | 187.51 |
| 830390400000 | 190.52 |
| 830476800000 | 190.41 |
| 830736000000 | 190.06 |
| 830822400000 | 190.41 |
| 830908800000 | 190.41 |
| 830995200000 | 186.96 |
| 831081600000 | 185.69 |
| 831340800000 | 186.32 |
| 831427200000 | 185.4 |
| 831513600000 | 185.71 |
| 831600000000 | 187.1 |
| 831686400000 | 189.11 |
| 831945600000 | 190.06 |
| 832032000000 | 190.72 |
| 832118400000 | 190.8 |
| 832204800000 | 190.29 |
| 832291200000 | 190 |
| 832550400000 | 190.38 |
| 832636800000 | 191.49 |
| 832723200000 | 191.74 |
| 832809600000 | 189.63 |
| 832896000000 | 190.37 |
| 833155200000 | 190.33 |
| 833241600000 | 190.78 |
| 833328000000 | 190.35 |
| 833414400000 | 188.89 |
| 833500800000 | 187.54 |
| 833760000000 | 186.32 |
| 833846400000 | 187.97 |
| 833932800000 | 189.93 |
| 834019200000 | 187.81 |
| 834105600000 | 187.74 |
| 834364800000 | 188.26 |
| 834451200000 | 188.28 |
| 834537600000 | 187.16 |
| 834624000000 | 186.46 |
| 834710400000 | 186.44 |
| 834969600000 | 186.19 |
| 835056000000 | 185.67 |
| 835142400000 | 185.04 |
| 835228800000 | 186.57 |
| 835315200000 | 188.15 |
| 835574400000 | 188.26 |
| 835660800000 | 186.99 |
| 835747200000 | 186.65 |
| 835833600000 | 186.97 |
| 835920000000 | 188.87 |
| 836179200000 | 188.7 |
| 836265600000 | 188.09 |
| 836352000000 | 187.1 |
| 836438400000 | 187.92 |
| 836524800000 | 185.48 |
| 836784000000 | 183.21 |
| 836870400000 | 184.08 |
| 836956800000 | 184.5 |
| 837043200000 | 182.41 |
| 837129600000 | 182.78 |
| 837388800000 | 178.53 |
| 837475200000 | 174.98 |
| 837561600000 | 175.21 |
| 837648000000 | 175.94 |
| 837734400000 | 175.14 |
| 837993600000 | 171.98 |
| 838080000000 | 171.18 |
| 838166400000 | 171.23 |
| 838252800000 | 170.65 |
| 838339200000 | 171.04 |
| 838598400000 | 169.88 |
| 838684800000 | 169.8 |
| 838771200000 | 171.72 |
| 838857600000 | 174.74 |
| 838944000000 | 177.28 |
| 839203200000 | 178.57 |
| 839289600000 | 179.05 |
| 839376000000 | 178.64 |
| 839462400000 | 177.38 |
| 839548800000 | 176.24 |
| 839808000000 | 177.33 |
| 839894400000 | 176.22 |
| 839980800000 | 177.22 |
| 840067200000 | 176.67 |
| 840153600000 | 178.02 |
| 840412800000 | 177.13 |
| 840499200000 | 176.58 |
| 840585600000 | 176.18 |
| 840672000000 | 178.13 |
| 840758400000 | 177.15 |
| 841017600000 | 175.23 |
| 841104000000 | 174.66 |
| 841190400000 | 173.51 |
| 841276800000 | 171.8 |
| 841363200000 | 171.2 |
| 841622400000 | 171.24 |
| 841708800000 | 170.47 |
| 841795200000 | 169.92 |
| 841881600000 | 169.51 |
| 841968000000 | 170.57 |
| 842227200000 | 172.81 |
| 842313600000 | 173.93 |
| 842400000000 | 175.03 |
| 842486400000 | 176.27 |
| 842572800000 | 178.64 |
| 842832000000 | 179.29 |
| 842918400000 | 178.6 |
| 843004800000 | 178.28 |
| 843091200000 | 178.53 |
| 843177600000 | 179.3 |
| 843436800000 | 178.87 |
| 843523200000 | 173.86 |
| 843609600000 | 174.75 |
| 843696000000 | 175.81 |
| 843782400000 | 176.23 |
| 844041600000 | 177.23 |
| 844128000000 | 177.92 |
| 844214400000 | 181.16 |
| 844300800000 | 180.12 |
| 844387200000 | 181.32 |
| 844646400000 | 181.35 |
| 844732800000 | 179.86 |
| 844819200000 | 178.42 |
| 844905600000 | 177.33 |
| 844992000000 | 177.59 |
| 845251200000 | 177.4 |
| 845337600000 | 178.22 |
| 845424000000 | 180.43 |
| 845510400000 | 180.14 |
| 845596800000 | 181.3 |
| 845856000000 | 181.07 |
| 845942400000 | 181.54 |
| 846028800000 | 179.2 |
| 846115200000 | 177.5 |
| 846201600000 | 178.21 |
| 846460800000 | 178.84 |
| 846547200000 | 177.8 |
| 846633600000 | 176.87 |
| 846720000000 | 177.99 |
| 846806400000 | 177.83 |
| 847065600000 | 178.45 |
| 847152000000 | 180.86 |
| 847238400000 | 181.55 |
| 847324800000 | 181.69 |
| 847411200000 | 181.22 |
| 847670400000 | 180.35 |
| 847756800000 | 182.78 |
| 847843200000 | 181.71 |
| 847929600000 | 183.14 |
| 848016000000 | 183.11 |
| 848275200000 | 181.49 |
| 848361600000 | 182.78 |
| 848448000000 | 182.37 |
| 848534400000 | 183.29 |
| 848620800000 | 185.15 |
| 848880000000 | 186.7 |
| 848966400000 | 188.97 |
| 849052800000 | 188.41 |
| 849139200000 | 189.14 |
| 849225600000 | 190.53 |
| 849484800000 | 192.34 |
| 849571200000 | 190.41 |
| 849657600000 | 191.6 |
| 849744000000 | 191.79 |
| 849830400000 | 188.72 |
| 850089600000 | 191.2 |
| 850176000000 | 191.07 |
| 850262400000 | 187.45 |
| 850348800000 | 187.46 |
| 850435200000 | 188.47 |
| 850694400000 | 188.96 |
| 850780800000 | 188.56 |
| 850867200000 | 189.57 |
| 850953600000 | 191.73 |
| 851040000000 | 192.13 |
| 851299200000 | 193.5 |
| 851385600000 | 195.67 |
| 851472000000 | 195.68 |
| 851558400000 | 197.85 |
| 851644800000 | 201.85 |
| 851904000000 | 199.96 |
| 851990400000 | 196.29 |
| 852076800000 | 196.73 |
| 852163200000 | 196.67 |
| 852249600000 | 199.34 |
| 852508800000 | 197.93 |
| 852595200000 | 197.27 |
| 852681600000 | 197.35 |
| 852768000000 | 197.75 |
| 852854400000 | 197.83 |
| 853113600000 | 199.83 |
| 853200000000 | 202.98 |
| 853286400000 | 204.06 |
| 853372800000 | 204.54 |
| 853459200000 | 208.13 |
| 853718400000 | 209.62 |
| 853804800000 | 210.38 |
| 853891200000 | 211.64 |
| 853977600000 | 210.17 |
| 854064000000 | 208.65 |
| 854323200000 | 209.42 |
| 854409600000 | 209.84 |
| 854496000000 | 209.2 |
| 854582400000 | 210.03 |
| 854668800000 | 212.39 |
| 854928000000 | 212.09 |
| 855014400000 | 214.51 |
| 855100800000 | 213.66 |
| 855187200000 | 214.42 |
| 855273600000 | 216 |
| 855532800000 | 217.33 |
| 855619200000 | 219.42 |
| 855705600000 | 222.98 |
| 855792000000 | 223.25 |
| 855878400000 | 223.28 |
| 856137600000 | 223.74 |
| 856224000000 | 224.14 |
| 856310400000 | 223.83 |
| 856396800000 | 222.4 |
| 856483200000 | 222.88 |
| 856742400000 | 222.44 |
| 856828800000 | 222.12 |
| 856915200000 | 222.55 |
| 857001600000 | 221.11 |
| 857088000000 | 220.75 |
| 857347200000 | 220.02 |
| 857433600000 | 220.21 |
| 857520000000 | 220.1 |
| 857606400000 | 219.94 |
| 857692800000 | 220.77 |
| 857952000000 | 221.23 |
| 858038400000 | 221.77 |
| 858124800000 | 217.46 |
| 858211200000 | 216.98 |
| 858297600000 | 218.32 |
| 858556800000 | 217.57 |
| 858643200000 | 216 |
| 858729600000 | 216.29 |
| 858816000000 | 216.31 |
| 858902400000 | 216.99 |
| 859161600000 | 217.48 |
| 859248000000 | 217.99 |
| 859334400000 | 218.76 |
| 859420800000 | 213.57 |
| 859507200000 | 214.09 |
| 859766400000 | 212.89 |
| 859852800000 | 209.61 |
| 859939200000 | 209.36 |
| 860025600000 | 207.43 |
| 860112000000 | 209.16 |
| 860371200000 | 214.71 |
| 860457600000 | 215.3 |
| 860544000000 | 215.46 |
| 860630400000 | 215.56 |
| 860716800000 | 212.45 |
| 860976000000 | 211.19 |
| 861062400000 | 213.65 |
| 861148800000 | 215.57 |
| 861235200000 | 215.27 |
| 861321600000 | 213.2 |
| 861580800000 | 211.15 |
| 861667200000 | 213.97 |
| 861753600000 | 213.98 |
| 861840000000 | 211.23 |
| 861926400000 | 214.82 |
| 862185600000 | 216.74 |
| 862272000000 | 219.85 |
| 862358400000 | 222.16 |
| 862444800000 | 222.83 |
| 862531200000 | 224.37 |
| 862790400000 | 228.08 |
| 862876800000 | 227.49 |
| 862963200000 | 225.15 |
| 863049600000 | 224.22 |
| 863136000000 | 223.58 |
| 863395200000 | 228.42 |
| 863481600000 | 225.8 |
| 863568000000 | 226.57 |
| 863654400000 | 227.94 |
| 863740800000 | 227.29 |
| 864000000000 | 229.06 |
| 864086400000 | 226.91 |
| 864172800000 | 228.48 |
| 864259200000 | 227.84 |
| 864345600000 | 230.66 |
| 864604800000 | 230.36 |
| 864691200000 | 233.85 |
| 864777600000 | 233.55 |
| 864864000000 | 232.88 |
| 864950400000 | 235.47 |
| 865209600000 | 236.85 |
| 865296000000 | 237.59 |
| 865382400000 | 237.34 |
| 865468800000 | 237.71 |
| 865555200000 | 242.62 |
| 865814400000 | 241.32 |
| 865900800000 | 243.39 |
| 865987200000 | 243.63 |
| 866073600000 | 247.08 |
| 866160000000 | 250.33 |
| 866419200000 | 250.03 |
| 866505600000 | 249.36 |
| 866592000000 | 250.36 |
| 866678400000 | 250.71 |
| 866764800000 | 251 |
| 867024000000 | 247.62 |
| 867110400000 | 249.92 |
| 867196800000 | 249.71 |
| 867283200000 | 249.25 |
| 867369600000 | 250.7 |
| 867628800000 | 250.04 |
| 867715200000 | 252.28 |
| 867801600000 | 253.83 |
| 867888000000 | 256.96 |
| 867974400000 | 257.98 |
| 868233600000 | 258.41 |
| 868320000000 | 258.92 |
| 868406400000 | 256.26 |
| 868492800000 | 256.77 |
| 868579200000 | 257.09 |
| 868838400000 | 257.8 |
| 868924800000 | 258.56 |
| 869011200000 | 260.78 |
| 869097600000 | 258.58 |
| 869184000000 | 256.29 |
| 869443200000 | 255.68 |
| 869529600000 | 263.83 |
| 869616000000 | 263.61 |
| 869702400000 | 262.77 |
| 869788800000 | 263.78 |
| 870048000000 | 265.87 |
| 870134400000 | 266.66 |
| 870220800000 | 268.7 |
| 870307200000 | 268.26 |
| 870393600000 | 268.61 |
| 870652800000 | 269.6 |
| 870739200000 | 269.11 |
| 870825600000 | 273.41 |
| 870912000000 | 271.69 |
| 870998400000 | 268.64 |
| 871257600000 | 272.43 |
| 871344000000 | 272.38 |
| 871430400000 | 266.14 |
| 871516800000 | 265.2 |
| 871603200000 | 258.62 |
| 871862400000 | 261.24 |
| 871948800000 | 261.59 |
| 872035200000 | 265.56 |
| 872121600000 | 262.59 |
| 872208000000 | 258.91 |
| 872467200000 | 258.13 |
| 872553600000 | 254.39 |
| 872640000000 | 254.05 |
| 872726400000 | 249.26 |
| 872812800000 | 249.44 |
| 873072000000 | 249.17 |
| 873158400000 | 255.22 |
| 873244800000 | 256.05 |
| 873331200000 | 256.14 |
| 873417600000 | 256.46 |
| 873676800000 | 258.52 |
| 873763200000 | 260.82 |
| 873849600000 | 256.72 |
| 873936000000 | 252.17 |
| 874022400000 | 251.8 |
| 874281600000 | 252.03 |
| 874368000000 | 257.72 |
| 874454400000 | 256.37 |
| 874540800000 | 258.51 |
| 874627200000 | 258.74 |
| 874886400000 | 263.73 |
| 874972800000 | 263.62 |
| 875059200000 | 263 |
| 875145600000 | 259.81 |
| 875232000000 | 262.59 |
| 875491200000 | 261.7 |
| 875577600000 | 261.71 |
| 875664000000 | 267.4 |
| 875750400000 | 268.51 |
| 875836800000 | 268.06 |
| 876096000000 | 269.27 |
| 876182400000 | 271.07 |
| 876268800000 | 269.48 |
| 876355200000 | 263.98 |
| 876441600000 | 264.61 |
| 876700800000 | 265.02 |
| 876787200000 | 267.24 |
| 876873600000 | 266.64 |
| 876960000000 | 265.04 |
| 877046400000 | 266.97 |
| 877305600000 | 268.89 |
| 877392000000 | 272.96 |
| 877478400000 | 272.05 |
| 877564800000 | 265.12 |
| 877651200000 | 266.53 |
| 877910400000 | 253.41 |
| 877996800000 | 250.21 |
| 878083200000 | 253.59 |
| 878169600000 | 250.62 |
| 878256000000 | 253.72 |
| 878515200000 | 260.04 |
| 878601600000 | 257.12 |
| 878688000000 | 256.85 |
| 878774400000 | 255.97 |
| 878860800000 | 252.77 |
| 879120000000 | 253.8 |
| 879206400000 | 256.45 |
| 879292800000 | 252.91 |
| 879379200000 | 257.54 |
| 879465600000 | 260.89 |
| 879724800000 | 265.31 |
| 879811200000 | 269.55 |
| 879897600000 | 269.49 |
| 879984000000 | 274.52 |
| 880070400000 | 274.94 |
| 880329600000 | 270.1 |
| 880416000000 | 273.8 |
| 880502400000 | 279.04 |
| 880588800000 | 280.23 |
| 880675200000 | 281.03 |
| 880934400000 | 286.94 |
| 881020800000 | 285.28 |
| 881107200000 | 287.73 |
| 881193600000 | 286.86 |
| 881280000000 | 287.67 |
| 881539200000 | 288.78 |
| 881625600000 | 289.41 |
| 881712000000 | 287.78 |
| 881798400000 | 279.99 |
| 881884800000 | 284.48 |
| 882144000000 | 286.21 |
| 882230400000 | 287.05 |
| 882316800000 | 287.67 |
| 882403200000 | 289.7 |
| 882489600000 | 288.23 |
| 882748800000 | 291.83 |
| 882835200000 | 287.81 |
| 882921600000 | 286.8 |
| 883008000000 | 287.1 |
| 883094400000 | 286.62 |
| 883353600000 | 293.72 |
| 883440000000 | 296.05 |
| 883526400000 | 295.3 |
| 883612800000 | 295.32 |
| 883699200000 | 296.27 |
| 883958400000 | 299.31 |
| 884044800000 | 300.43 |
| 884131200000 | 299.41 |
| 884217600000 | 297.78 |
| 884304000000 | 294.13 |
| 884563200000 | 294.11 |
| 884649600000 | 300.47 |
| 884736000000 | 303.29 |
| 884822400000 | 303.09 |
| 884908800000 | 308.27 |
| 885168000000 | 309.1 |
| 885254400000 | 311.41 |
| 885340800000 | 309.19 |
| 885427200000 | 311.39 |
| 885513600000 | 307.08 |
| 885772800000 | 308.83 |
| 885859200000 | 312.53 |
| 885945600000 | 315.35 |
| 886032000000 | 318.59 |
| 886118400000 | 318.57 |
| 886377600000 | 321.07 |
| 886464000000 | 321.29 |
| 886550400000 | 319.8 |
| 886636800000 | 316.93 |
| 886723200000 | 320.49 |
| 886982400000 | 320.24 |
| 887068800000 | 319.35 |
| 887155200000 | 320.27 |
| 887241600000 | 319.48 |
| 887328000000 | 321.78 |
| 887587200000 | 320.3 |
| 887673600000 | 323.39 |
| 887760000000 | 325.45 |
| 887846400000 | 322.41 |
| 887932800000 | 322.88 |
| 888192000000 | 319.84 |
| 888278400000 | 319.42 |
| 888364800000 | 326.82 |
| 888451200000 | 328.53 |
| 888537600000 | 327.69 |
| 888796800000 | 331.8 |
| 888883200000 | 331.55 |
| 888969600000 | 329.1 |
| 889056000000 | 328.16 |
| 889142400000 | 333.86 |
| 889401600000 | 333.85 |
| 889488000000 | 334.93 |
| 889574400000 | 339.24 |
| 889660800000 | 340.37 |
| 889747200000 | 344.11 |
| 890006400000 | 348.99 |
| 890092800000 | 351.88 |
| 890179200000 | 354.41 |
| 890265600000 | 358.31 |
| 890352000000 | 360.53 |
| 890611200000 | 359.68 |
| 890697600000 | 365.84 |
| 890784000000 | 366.05 |
| 890870400000 | 362.92 |
| 890956800000 | 362.05 |
| 891216000000 | 365.66 |
| 891302400000 | 367.22 |
| 891388800000 | 368.78 |
| 891475200000 | 372.38 |
| 891561600000 | 374.04 |
| 891820800000 | 373.6 |
| 891907200000 | 369.04 |
| 891993600000 | 361.64 |
| 892080000000 | 364.24 |
| 892166400000 | 364.41 |
| 892425600000 | 361.04 |
| 892512000000 | 360.46 |
| 892598400000 | 361.34 |
| 892684800000 | 362.41 |
| 892771200000 | 364.8 |
| 893030400000 | 363.31 |
| 893116800000 | 360.39 |
| 893203200000 | 361.55 |
| 893289600000 | 358.67 |
| 893376000000 | 352.31 |
| 893635200000 | 343.9 |
| 893721600000 | 348.03 |
| 893808000000 | 348.06 |
| 893894400000 | 353.32 |
| 893980800000 | 354.56 |
| 894240000000 | 360.03 |
| 894326400000 | 354.77 |
| 894412800000 | 350.37 |
| 894499200000 | 345.64 |
| 894585600000 | 349.1 |
| 894844800000 | 352.74 |
| 894931200000 | 352.13 |
| 895017600000 | 349.58 |
| 895104000000 | 349.11 |
| 895190400000 | 349.62 |
| 895449600000 | 348.6 |
| 895536000000 | 350.14 |
| 895622400000 | 354.43 |
| 895708800000 | 354.02 |
| 895795200000 | 354.87 |
| 896054400000 | 356.01 |
| 896140800000 | 356.08 |
| 896227200000 | 352.67 |
| 896313600000 | 352.32 |
| 896400000000 | 352.38 |
| 896659200000 | 351.44 |
| 896745600000 | 355.21 |
| 896832000000 | 354.88 |
| 896918400000 | 355.43 |
| 897004800000 | 362.56 |
| 897264000000 | 362.68 |
| 897350400000 | 362.3 |
| 897436800000 | 364.37 |
| 897523200000 | 359.25 |
| 897609600000 | 357.05 |
| 897868800000 | 351.74 |
| 897955200000 | 354.41 |
| 898041600000 | 361.69 |
| 898128000000 | 362.48 |
| 898214400000 | 362.2 |
| 898473600000 | 362.4 |
| 898560000000 | 371.3 |
| 898646400000 | 367.26 |
| 898732800000 | 368.81 |
| 898819200000 | 369.68 |
| 899078400000 | 369.87 |
| 899164800000 | 370.8 |
| 899251200000 | 378.14 |
| 899337600000 | 380.41 |
| 899424000000 | 381.84 |
| 899683200000 | 383.18 |
| 899769600000 | 385.66 |
| 899856000000 | 388.45 |
| 899942400000 | 386.61 |
| 900028800000 | 385.08 |
| 900288000000 | 384.65 |
| 900374400000 | 388.57 |
| 900460800000 | 391.56 |
| 900547200000 | 393.05 |
| 900633600000 | 395.22 |
| 900892800000 | 398.55 |
| 900979200000 | 397.84 |
| 901065600000 | 395.42 |
| 901152000000 | 391 |
| 901238400000 | 392.4 |
| 901497600000 | 392.37 |
| 901584000000 | 384.9 |
| 901670400000 | 387.47 |
| 901756800000 | 391.57 |
| 901843200000 | 387.21 |
| 902102400000 | 384.49 |
| 902188800000 | 370.12 |
| 902275200000 | 367.16 |
| 902361600000 | 369.79 |
| 902448000000 | 369.1 |
| 902707200000 | 367.34 |
| 902793600000 | 361.51 |
| 902880000000 | 367.06 |
| 902966400000 | 369.68 |
| 903052800000 | 371.81 |
| 903312000000 | 376.5 |
| 903398400000 | 385.93 |
| 903484800000 | 387.08 |
| 903571200000 | 385.5 |
| 903657600000 | 374.96 |
| 903916800000 | 379.8 |
| 904003200000 | 385.99 |
| 904089600000 | 380.92 |
| 904176000000 | 366.91 |
| 904262400000 | 360.81 |
| 904521600000 | 349.3 |
| 904608000000 | 349.03 |
| 904694400000 | 348.49 |
| 904780800000 | 342.88 |
| 904867200000 | 345.34 |
| 905126400000 | 350.53 |
| 905212800000 | 362.04 |
| 905299200000 | 354 |
| 905385600000 | 339.62 |
| 905472000000 | 346.37 |
| 905731200000 | 354.8 |
| 905817600000 | 354.66 |
| 905904000000 | 358.07 |
| 905990400000 | 347.24 |
| 906076800000 | 350.02 |
| 906336000000 | 340.05 |
| 906422400000 | 343.58 |
| 906508800000 | 353.34 |
| 906595200000 | 348.93 |
| 906681600000 | 345.78 |
| 906940800000 | 346.92 |
| 907027200000 | 349.39 |
| 907113600000 | 340.38 |
| 907200000000 | 331.45 |
| 907286400000 | 332.95 |
| 907545600000 | 327.73 |
| 907632000000 | 331.2 |
| 907718400000 | 329.5 |
| 907804800000 | 322.64 |
| 907891200000 | 324.13 |
| 908150400000 | 332.36 |
| 908236800000 | 336.03 |
| 908323200000 | 345.83 |
| 908409600000 | 347.67 |
| 908496000000 | 345.09 |
| 908755200000 | 348.08 |
| 908841600000 | 353.57 |
| 908928000000 | 354.02 |
| 909014400000 | 352.3 |
| 909100800000 | 351.91 |
| 909360000000 | 357.74 |
| 909446400000 | 358.9 |
| 909532800000 | 355.41 |
| 909619200000 | 358.16 |
| 909705600000 | 363.05 |
| 909964800000 | 367.8 |
| 910051200000 | 371.12 |
| 910137600000 | 373.45 |
| 910224000000 | 372.56 |
| 910310400000 | 375.58 |
| 910569600000 | 376.5 |
| 910656000000 | 373.22 |
| 910742400000 | 372.48 |
| 910828800000 | 371.14 |
| 910915200000 | 370.71 |
| 911174400000 | 374.67 |
| 911260800000 | 376.48 |
| 911347200000 | 374.71 |
| 911433600000 | 386.03 |
| 911520000000 | 391.81 |
| 911779200000 | 399.97 |
| 911865600000 | 398.21 |
| 911952000000 | 400.16 |
| 912038400000 | 403.44 |
| 912124800000 | 406.73 |
| 912384000000 | 392 |
| 912470400000 | 387.1 |
| 912556800000 | 384.51 |
| 912643200000 | 387.78 |
| 912729600000 | 393.62 |
| 912988800000 | 398.49 |
| 913075200000 | 396.98 |
| 913161600000 | 399.81 |
| 913248000000 | 396.58 |
| 913334400000 | 392.08 |
| 913593600000 | 388.23 |
| 913680000000 | 395.38 |
| 913766400000 | 399.91 |
| 913852800000 | 404.32 |
| 913939200000 | 407.26 |
| 914198400000 | 421.37 |
| 914284800000 | 417.57 |
| 914371200000 | 425.88 |
| 914457600000 | 426.21 |
| 914544000000 | 426.25 |
| 914803200000 | 427.87 |
| 914889600000 | 436.34 |
| 914976000000 | 431.43 |
| 915062400000 | 430.87 |
| 915148800000 | 431.14 |
| 915408000000 | 436.82 |
| 915494400000 | 448.78 |
| 915580800000 | 465.03 |
| 915667200000 | 459.23 |
| 915753600000 | 464.75 |
| 916012800000 | 458.58 |
| 916099200000 | 451.75 |
| 916185600000 | 443.28 |
| 916272000000 | 442.08 |
| 916358400000 | 456.56 |
| 916617600000 | 465.23 |
| 916704000000 | 477.47 |
| 916790400000 | 485.47 |
| 916876800000 | 474.66 |
| 916963200000 | 471.49 |
| 917222400000 | 468.78 |
| 917308800000 | 467.7 |
| 917395200000 | 463.65 |
| 917481600000 | 478.2 |
| 917568000000 | 486.47 |
| 917827200000 | 493.44 |
| 917913600000 | 484.44 |
| 918000000000 | 482.82 |
| 918086400000 | 478.87 |
| 918172800000 | 474.79 |
| 918432000000 | 472.54 |
| 918518400000 | 463.69 |
| 918604800000 | 459.28 |
| 918691200000 | 476.2 |
| 918777600000 | 474.53 |
| 919036800000 | 476.78 |
| 919123200000 | 480.55 |
| 919209600000 | 472.43 |
| 919296000000 | 480.26 |
| 919382400000 | 486.76 |
| 919641600000 | 500.12 |
| 919728000000 | 497.22 |
| 919814400000 | 501.81 |
| 919900800000 | 496.41 |
| 919987200000 | 493.88 |
| 920246400000 | 492.43 |
| 920332800000 | 490.18 |
| 920419200000 | 484.58 |
| 920505600000 | 489.22 |
| 920592000000 | 499.97 |
| 920851200000 | 499 |
| 920937600000 | 499.24 |
| 921024000000 | 496.03 |
| 921110400000 | 494.68 |
| 921196800000 | 497.8 |
| 921456000000 | 497.37 |
| 921542400000 | 488.67 |
| 921628800000 | 492.61 |
| 921715200000 | 494.87 |
| 921801600000 | 496.84 |
| 922060800000 | 493.49 |
| 922147200000 | 483.5 |
| 922233600000 | 486.25 |
| 922320000000 | 490.97 |
| 922406400000 | 491.55 |
| 922665600000 | 497.55 |
| 922752000000 | 495.17 |
| 922838400000 | 494.4 |
| 922924800000 | 497.24 |
| 923011200000 | 497.64 |
| 923270400000 | 504.34 |
| 923356800000 | 506.13 |
| 923443200000 | 515.64 |
| 923529600000 | 524.1 |
| 923616000000 | 525.96 |
| 923875200000 | 528.11 |
| 923961600000 | 529.39 |
| 924048000000 | 521.9 |
| 924134400000 | 518.95 |
| 924220800000 | 516.39 |
| 924480000000 | 510.63 |
| 924566400000 | 510.51 |
| 924652800000 | 519.76 |
| 924739200000 | 524.16 |
| 924825600000 | 527.33 |
| 925084800000 | 531.05 |
| 925171200000 | 531.61 |
| 925257600000 | 533 |
| 925344000000 | 528.7 |
| 925430400000 | 526.32 |
| 925689600000 | 530.75 |
| 925776000000 | 523.98 |
| 925862400000 | 524.3 |
| 925948800000 | 522.19 |
| 926035200000 | 524.43 |
| 926294400000 | 520.61 |
| 926380800000 | 525.29 |
| 926467200000 | 531.38 |
| 926553600000 | 537.07 |
| 926640000000 | 528.3 |
| 926899200000 | 526.48 |
| 926985600000 | 525.03 |
| 927072000000 | 531.58 |
| 927158400000 | 536.37 |
| 927244800000 | 534.72 |
| 927504000000 | 529.28 |
| 927590400000 | 521.88 |
| 927676800000 | 531.85 |
| 927763200000 | 523.99 |
| 927849600000 | 529.57 |
| 928108800000 | 533.3 |
| 928195200000 | 533.62 |
| 928281600000 | 535.53 |
| 928368000000 | 538.28 |
| 928454400000 | 541.52 |
| 928713600000 | 551.97 |
| 928800000000 | 548.68 |
| 928886400000 | 552.17 |
| 928972800000 | 549.19 |
| 929059200000 | 546.51 |
| 929318400000 | 550 |
| 929404800000 | 548.08 |
| 929491200000 | 559.27 |
| 929577600000 | 563.12 |
| 929664000000 | 564.78 |
| 929923200000 | 571.26 |
| 930009600000 | 567.7 |
| 930096000000 | 563.48 |
| 930182400000 | 554.82 |
| 930268800000 | 556 |
| 930528000000 | 564.52 |
| 930614400000 | 566.75 |
| 930700800000 | 568.09 |
| 930787200000 | 577.4 |
| 930873600000 | 580.4 |
| 931132800000 | 586.55 |
| 931219200000 | 584.2 |
| 931305600000 | 586.42 |
| 931392000000 | 586.44 |
| 931478400000 | 585.48 |
| 931737600000 | 589.37 |
| 931824000000 | 583.04 |
| 931910400000 | 580.13 |
| 931996800000 | 590.37 |
| 932083200000 | 592.33 |
| 932342400000 | 588.59 |
| 932428800000 | 576.61 |
| 932515200000 | 572.47 |
| 932601600000 | 566.74 |
| 932688000000 | 561.61 |
| 932947200000 | 554.12 |
| 933033600000 | 560.12 |
| 933120000000 | 560.15 |
| 933206400000 | 549.1 |
| 933292800000 | 551.5 |
| 933552000000 | 554.39 |
| 933638400000 | 550.02 |
| 933724800000 | 535.77 |
| 933811200000 | 530.45 |
| 933897600000 | 527.62 |
| 934156800000 | 529.26 |
| 934243200000 | 518.88 |
| 934329600000 | 520.24 |
| 934416000000 | 524.1 |
| 934502400000 | 536.76 |
| 934761600000 | 538.13 |
| 934848000000 | 546.66 |
| 934934400000 | 542.67 |
| 935020800000 | 530.58 |
| 935107200000 | 526.2 |
| 935366400000 | 533.05 |
| 935452800000 | 534.62 |
| 935539200000 | 551.86 |
| 935625600000 | 553.19 |
| 935712000000 | 549.87 |
| 935971200000 | 545.03 |
| 936057600000 | 533.99 |
| 936144000000 | 540.17 |
| 936230400000 | 526.1 |
| 936316800000 | 541.99 |
| 936576000000 | 550.55 |
| 936662400000 | 547.25 |
| 936748800000 | 542.15 |
| 936835200000 | 549.51 |
| 936921600000 | 556.23 |
| 937180800000 | 557.6 |
| 937267200000 | 559.32 |
| 937353600000 | 552.56 |
| 937440000000 | 553.01 |
| 937526400000 | 554.56 |
| 937785600000 | 565.54 |
| 937872000000 | 557.68 |
| 937958400000 | 561.27 |
| 938044800000 | 559.82 |
| 938131200000 | 553.81 |
| 938390400000 | 555.39 |
| 938476800000 | 557.6 |
| 938563200000 | 550.75 |
| 938649600000 | 553.4 |
| 938736000000 | 550.24 |
| 938995200000 | 558.27 |
| 939081600000 | 556.03 |
| 939168000000 | 567.11 |
| 939254400000 | 574.16 |
| 939340800000 | 585.55 |
| 939600000000 | 589.57 |
| 939686400000 | 580.01 |
| 939772800000 | 570.71 |
| 939859200000 | 567.69 |
| 939945600000 | 552.54 |
| 940204800000 | 550.66 |
| 940291200000 | 552.91 |
| 940377600000 | 561.29 |
| 940464000000 | 558.98 |
| 940550400000 | 572.3 |
| 940809600000 | 575.74 |
| 940896000000 | 586.5 |
| 940982400000 | 593.2 |
| 941068800000 | 612.19 |
| 941155200000 | 620.27 |
| 941414400000 | 628.29 |
| 941500800000 | 624.38 |
| 941587200000 | 629.36 |
| 941673600000 | 642.75 |
| 941760000000 | 643.86 |
| 942019200000 | 643.9 |
| 942105600000 | 642.27 |
| 942192000000 | 649.09 |
| 942278400000 | 664.04 |
| 942364800000 | 667.5 |
| 942624000000 | 677.2 |
| 942710400000 | 672.82 |
| 942796800000 | 661.66 |
| 942883200000 | 679.88 |
| 942969600000 | 688.22 |
| 943228800000 | 695.64 |
| 943315200000 | 695.72 |
| 943401600000 | 710.98 |
| 943488000000 | 726.48 |
| 943574400000 | 743.24 |
| 943833600000 | 753.23 |
| 943920000000 | 734.07 |
| 944006400000 | 723.85 |
| 944092800000 | 726.23 |
| 944179200000 | 748.74 |
| 944438400000 | 749.95 |
| 944524800000 | 756.27 |
| 944611200000 | 751.47 |
| 944697600000 | 759.06 |
| 944784000000 | 761.06 |
| 945043200000 | 761.12 |
| 945129600000 | 762.84 |
| 945216000000 | 749.58 |
| 945302400000 | 747.04 |
| 945388800000 | 760.51 |
| 945648000000 | 763.05 |
| 945734400000 | 769.66 |
| 945820800000 | 778.34 |
| 945907200000 | 786.65 |
| 945993600000 | 794.68 |
| 946252800000 | 785.81 |
| 946339200000 | 802.59 |
| 946425600000 | 804.2 |
| 946512000000 | 806.66 |
| 946598400000 | 811 |
| 946857600000 | 800.34 |
| 946944000000 | 768.62 |
| 947030400000 | 738.25 |
| 947116800000 | 711.92 |
| 947203200000 | 716.85 |
| 947462400000 | 732.59 |
| 947548800000 | 731.64 |
| 947635200000 | 735.15 |
| 947721600000 | 745.29 |
| 947808000000 | 763.03 |
| 948067200000 | 779.39 |
| 948153600000 | 772.97 |
| 948240000000 | 764.73 |
| 948326400000 | 762.67 |
| 948412800000 | 763.92 |
| 948672000000 | 761.34 |
| 948758400000 | 758 |
| 948844800000 | 777.04 |
| 948931200000 | 805.07 |
| 949017600000 | 796.17 |
| 949276800000 | 802.82 |
| 949363200000 | 813.21 |
| 949449600000 | 812.44 |
| 949536000000 | 821.68 |
| 949622400000 | 833.9 |
| 949881600000 | 835.04 |
| 949968000000 | 855.81 |
| 950054400000 | 855.04 |
| 950140800000 | 856.88 |
| 950227200000 | 858.23 |
| 950486400000 | 858.02 |
| 950572800000 | 837.88 |
| 950659200000 | 831.29 |
| 950745600000 | 837.17 |
| 950832000000 | 826.26 |
| 951091200000 | 813.07 |
| 951177600000 | 810.1 |
| 951264000000 | 822.58 |
| 951350400000 | 836.15 |
| 951436800000 | 864.58 |
| 951696000000 | 862.16 |
| 951782400000 | 874.41 |
| 951868800000 | 895.71 |
| 951955200000 | 935.5 |
| 952041600000 | 953.66 |
| 952300800000 | 957.08 |
| 952387200000 | 935.03 |
| 952473600000 | 924.37 |
| 952560000000 | 931.59 |
| 952646400000 | 934.83 |
| 952905600000 | 897.25 |
| 952992000000 | 896.24 |
| 953078400000 | 878.21 |
| 953164800000 | 884.08 |
| 953251200000 | 900.64 |
| 953510400000 | 913.55 |
| 953596800000 | 911.87 |
| 953683200000 | 901.56 |
| 953769600000 | 896.54 |
| 953856000000 | 903.52 |
| 954115200000 | 912.48 |
| 954201600000 | 925.3 |
| 954288000000 | 925.53 |
| 954374400000 | 884.93 |
| 954460800000 | 891.71 |
| 954720000000 | 867.81 |
| 954806400000 | 841.84 |
| 954892800000 | 818.93 |
| 954979200000 | 851.05 |
| 955065600000 | 874.98 |
| 955324800000 | 865.67 |
| 955411200000 | 838.95 |
| 955497600000 | 825.65 |
| 955584000000 | 820.53 |
| 955670400000 | 781.6 |
| 955929600000 | 762.05 |
| 956016000000 | 795.61 |
| 956102400000 | 807.13 |
| 956188800000 | 799.27 |
| 956275200000 | 801.59 |
| 956534400000 | 798.27 |
| 956620800000 | 816.74 |
| 956707200000 | 816.69 |
| 956793600000 | 810.16 |
| 956880000000 | 821.76 |
| 957139200000 | 833.39 |
| 957225600000 | 836.48 |
| 957312000000 | 823.8 |
| 957398400000 | 819.03 |
| 957484800000 | 821.92 |
| 957744000000 | 806.26 |
| 957830400000 | 779.89 |
| 957916800000 | 756.47 |
| 958003200000 | 764.62 |
| 958089600000 | 763.85 |
| 958348800000 | 764.54 |
| 958435200000 | 788.22 |
| 958521600000 | 772.82 |
| 958608000000 | 755.7 |
| 958694400000 | 714.01 |
| 958953600000 | 692.96 |
| 959040000000 | 690.06 |
| 959126400000 | 688.53 |
| 959212800000 | 705.76 |
| 959299200000 | 702.05 |
| 959558400000 | 709.09 |
| 959644800000 | 731.09 |
| 959731200000 | 733.89 |
| 959817600000 | 751.77 |
| 959904000000 | 774.06 |
| 960163200000 | 772.8 |
| 960249600000 | 771.95 |
| 960336000000 | 765.23 |
| 960422400000 | 765.59 |
| 960508800000 | 768.43 |
| 960768000000 | 767.84 |
| 960854400000 | 763.69 |
| 960940800000 | 772.16 |
| 961027200000 | 767.31 |
| 961113600000 | 753.97 |
| 961372800000 | 760.74 |
| 961459200000 | 766.49 |
| 961545600000 | 768.1 |
| 961632000000 | 765.54 |
| 961718400000 | 758.25 |
| 961977600000 | 753.76 |
| 962064000000 | 750.8 |
| 962150400000 | 749.3 |
| 962236800000 | 723.52 |
| 962323200000 | 720.8 |
| 962582400000 | 744.14 |
| 962668800000 | 738.81 |
| 962755200000 | 743.72 |
| 962841600000 | 746.6 |
| 962928000000 | 764.62 |
| 963187200000 | 760.57 |
| 963273600000 | 756.07 |
| 963360000000 | 763.97 |
| 963446400000 | 768.54 |
| 963532800000 | 772.56 |
| 963792000000 | 783.11 |
| 963878400000 | 768.71 |
| 963964800000 | 764.79 |
| 964051200000 | 754.85 |
| 964137600000 | 742.06 |
| 964396800000 | 727.4 |
| 964483200000 | 723.36 |
| 964569600000 | 715.06 |
| 964656000000 | 704.55 |
| 964742400000 | 689.18 |
| 965001600000 | 692.78 |
| 965088000000 | 703.98 |
| 965174400000 | 700.41 |
| 965260800000 | 693.8 |
| 965347200000 | 700 |
| 965606400000 | 701.47 |
| 965692800000 | 693.47 |
| 965779200000 | 695.44 |
| 965865600000 | 691.85 |
| 965952000000 | 690.03 |
| 966211200000 | 693.52 |
| 966297600000 | 690.11 |
| 966384000000 | 685.05 |
| 966470400000 | 672.62 |
| 966556800000 | 675.08 |
| 966816000000 | 669.26 |
| 966902400000 | 661.26 |
| 966988800000 | 659.12 |
| 967075200000 | 664.92 |
| 967161600000 | 675.48 |
| 967420800000 | 685 |
| 967507200000 | 689.89 |
| 967593600000 | 687.45 |
| 967680000000 | 694.5 |
| 967766400000 | 708.41 |
| 968025600000 | 718.28 |
| 968112000000 | 714.57 |
| 968198400000 | 713.81 |
| 968284800000 | 712.69 |
| 968371200000 | 713.82 |
| 968630400000 | 706.42 |
| 968716800000 | 703.57 |
| 968803200000 | 704.36 |
| 968889600000 | 705.83 |
| 968976000000 | 703.6 |
| 969235200000 | 692.12 |
| 969321600000 | 693.31 |
| 969408000000 | 675.01 |
| 969494400000 | 660.32 |
| 969580800000 | 647.5 |
| 969840000000 | 658.16 |
| 969926400000 | 647.7 |
| 970012800000 | 648.01 |
| 970099200000 | 663.86 |
| 970185600000 | 668.98 |
| 970444800000 | 671.24 |
| 970531200000 | 671.94 |
| 970617600000 | 679 |
| 970704000000 | 692.04 |
| 970790400000 | 679.73 |
| 971049600000 | 668.46 |
| 971136000000 | 662.25 |
| 971222400000 | 640.67 |
| 971308800000 | 631.64 |
| 971395200000 | 652.16 |
| 971654400000 | 657.1 |
| 971740800000 | 645.52 |
| 971827200000 | 651.89 |
| 971913600000 | 668.75 |
| 972000000000 | 681.36 |
| 972259200000 | 698.05 |
| 972345600000 | 710.18 |
| 972432000000 | 703.68 |
| 972518400000 | 688.59 |
| 972604800000 | 707.25 |
| 972864000000 | 716.78 |
| 972950400000 | 712.91 |
| 973036800000 | 685.97 |
| 973123200000 | 675.24 |
| 973209600000 | 670.02 |
| 973468800000 | 663.9 |
| 973555200000 | 674 |
| 973641600000 | 672.4 |
| 973728000000 | 653.25 |
| 973814400000 | 639.44 |
| 974073600000 | 641.52 |
| 974160000000 | 657.96 |
| 974246400000 | 658.82 |
| 974332800000 | 657.68 |
| 974419200000 | 642.51 |
| 974678400000 | 626.21 |
| 974764800000 | 629.19 |
| 974851200000 | 617.23 |
| 974937600000 | 625.83 |
| 975024000000 | 633.87 |
| 975283200000 | 627.89 |
| 975369600000 | 616.32 |
| 975456000000 | 613.19 |
| 975542400000 | 598.88 |
| 975628800000 | 601.28 |
| 975888000000 | 595.94 |
| 975974400000 | 611.95 |
| 976060800000 | 618.1 |
| 976147200000 | 611.11 |
| 976233600000 | 612.62 |
| 976492800000 | 630.63 |
| 976579200000 | 638.51 |
| 976665600000 | 640.16 |
| 976752000000 | 620.57 |
| 976838400000 | 603.16 |
| 977097600000 | 600.15 |
| 977184000000 | 581.9 |
| 977270400000 | 547.85 |
| 977356800000 | 531.74 |
| 977443200000 | 529.82 |
| 977702400000 | 530.49 |
| 977788800000 | 531.29 |
| 977875200000 | 534.39 |
| 977961600000 | 527.69 |
| 978048000000 | 529.67 |
| 978307200000 | 530.23 |
| 978393600000 | 530.21 |
| 978480000000 | 552.37 |
| 978566400000 | 564.98 |
| 978652800000 | 559.2 |
| 978912000000 | 555.45 |
| 978998400000 | 563.5 |
| 979084800000 | 575.16 |
| 979171200000 | 577.96 |
| 979257600000 | 585.14 |
| 979516800000 | 587.16 |
| 979603200000 | 579.34 |
| 979689600000 | 593.73 |
| 979776000000 | 599.8 |
| 979862400000 | 603.43 |
| 980121600000 | 591.27 |
| 980208000000 | 587.83 |
| 980294400000 | 594.52 |
| 980380800000 | 587.14 |
| 980467200000 | 582.7 |
| 980726400000 | 599.87 |
| 980812800000 | 601.97 |
| 980899200000 | 591.59 |
| 980985600000 | 592.08 |
| 981072000000 | 574.64 |
| 981331200000 | 574.86 |
| 981417600000 | 576.81 |
| 981504000000 | 566.23 |
| 981590400000 | 567.15 |
| 981676800000 | 549.27 |
| 981936000000 | 557.63 |
| 982022400000 | 555.62 |
| 982108800000 | 537.66 |
| 982195200000 | 546.96 |
| 982281600000 | 531.2 |
| 982540800000 | 523.63 |
| 982627200000 | 522.22 |
| 982713600000 | 511.26 |
| 982800000000 | 519.25 |
| 982886400000 | 512.28 |
| 983145600000 | 527.89 |
| 983232000000 | 526.84 |
| 983318400000 | 513.18 |
| 983404800000 | 496.4 |
| 983491200000 | 494.8 |
| 983750400000 | 501.76 |
| 983836800000 | 516.6 |
| 983923200000 | 512.44 |
| 984009600000 | 514.16 |
| 984096000000 | 503.88 |
| 984355200000 | 492.38 |
| 984441600000 | 499.33 |
| 984528000000 | 488.05 |
| 984614400000 | 505.23 |
| 984700800000 | 495.02 |
| 984960000000 | 497.91 |
| 985046400000 | 487.76 |
| 985132800000 | 483.16 |
| 985219200000 | 474.75 |
| 985305600000 | 485.51 |
| 985564800000 | 500.93 |
| 985651200000 | 519.44 |
| 985737600000 | 504.87 |
| 985824000000 | 504.31 |
| 985910400000 | 504.05 |
| 986169600000 | 501.09 |
| 986256000000 | 477.22 |
| 986342400000 | 482.92 |
| 986428800000 | 499.17 |
| 986515200000 | 495.02 |
| 986774400000 | 504.67 |
| 986860800000 | 525.39 |
| 986947200000 | 525.05 |
| 987033600000 | 525.15 |
| 987120000000 | 527.09 |
| 987379200000 | 526.95 |
| 987465600000 | 525.39 |
| 987552000000 | 543.7 |
| 987638400000 | 543.88 |
| 987724800000 | 530.6 |
| 987984000000 | 526.48 |
| 988070400000 | 524.5 |
| 988156800000 | 527.56 |
| 988243200000 | 526.56 |
| 988329600000 | 536.81 |
| 988588800000 | 538.93 |
| 988675200000 | 545.34 |
| 988761600000 | 543.01 |
| 988848000000 | 532.76 |
| 988934400000 | 535.13 |
| 989193600000 | 542.69 |
| 989280000000 | 535.99 |
| 989366400000 | 529.49 |
| 989452800000 | 531.06 |
| 989539200000 | 529.96 |
| 989798400000 | 523.73 |
| 989884800000 | 528.44 |
| 989971200000 | 530.77 |
| 990057600000 | 531.25 |
| 990144000000 | 532.5 |
| 990403200000 | 536.35 |
| 990489600000 | 540.43 |
| 990576000000 | 535.59 |
| 990662400000 | 535.39 |
| 990748800000 | 532.78 |
| 991008000000 | 533.35 |
| 991094400000 | 531.17 |
| 991180800000 | 516.95 |
| 991267200000 | 526.9 |
| 991353600000 | 520.41 |
| 991612800000 | 520.38 |
| 991699200000 | 522.87 |
| 991785600000 | 518.2 |
| 991872000000 | 516.03 |
| 991958400000 | 516.91 |
| 992217600000 | 516.49 |
| 992304000000 | 503.49 |
| 992390400000 | 505.14 |
| 992476800000 | 493.49 |
| 992563200000 | 486.81 |
| 992822400000 | 474.95 |
| 992908800000 | 479.31 |
| 992995200000 | 476.87 |
| 993081600000 | 479.99 |
| 993168000000 | 477.15 |
| 993427200000 | 472.62 |
| 993513600000 | 468.72 |
| 993600000000 | 469.52 |
| 993686400000 | 489.44 |
| 993772800000 | 494.79 |
| 994032000000 | 506.64 |
| 994118400000 | 503.54 |
| 994204800000 | 499.61 |
| 994291200000 | 498.56 |
| 994377600000 | 485.04 |
| 994636800000 | 487.53 |
| 994723200000 | 490.25 |
| 994809600000 | 484.38 |
| 994896000000 | 495.78 |
| 994982400000 | 497.09 |
| 995241600000 | 496.17 |
| 995328000000 | 490.58 |
| 995414400000 | 480.58 |
| 995500800000 | 487.62 |
| 995587200000 | 480.31 |
| 995846400000 | 476.88 |
| 995932800000 | 466.83 |
| 996019200000 | 469.01 |
| 996105600000 | 473.62 |
| 996192000000 | 481.34 |
| 996451200000 | 484.57 |
| 996537600000 | 482.95 |
| 996624000000 | 485.16 |
| 996710400000 | 483.82 |
| 996796800000 | 479.01 |
| 997056000000 | 475.86 |
| 997142400000 | 474.17 |
| 997228800000 | 461.72 |
| 997315200000 | 449.5 |
| 997401600000 | 450.17 |
| 997660800000 | 448.17 |
| 997747200000 | 452.87 |
| 997833600000 | 442.08 |
| 997920000000 | 436.16 |
| 998006400000 | 424.58 |
| 998265600000 | 428.01 |
| 998352000000 | 427.26 |
| 998438400000 | 421.25 |
| 998524800000 | 417.25 |
| 998611200000 | 425.87 |
| 998870400000 | 425.2 |
| 998956800000 | 420.31 |
| 999043200000 | 418.54 |
| 999129600000 | 411.85 |
| 999216000000 | 413.68 |
| 999475200000 | 410.62 |
| 999561600000 | 423.9 |
| 999648000000 | 417.61 |
| 999734400000 | 402.72 |
| 999820800000 | 390.96 |
| 1000080000000 | 401.3 |
| 1000166400000 | 386.31 |
| 1000252800000 | 394.27 |
| 1000339200000 | 395.98 |
| 1000425600000 | 386.61 |
| 1000684800000 | 389.42 |
| 1000771200000 | 401.23 |
| 1000857600000 | 405.65 |
| 1000944000000 | 403.57 |
| 1001030400000 | 397.32 |
| 1001289600000 | 409.8 |
| 1001376000000 | 415.65 |
| 1001462400000 | 416.83 |
| 1001548800000 | 414.03 |
| 1001635200000 | 425.74 |
| 1001894400000 | 421.86 |
| 1001980800000 | 424.87 |
| 1002067200000 | 424.51 |
| 1002153600000 | 428.87 |
| 1002240000000 | 427.38 |
| 1002499200000 | 429.73 |
| 1002585600000 | 431.42 |
| 1002672000000 | 437.57 |
| 1002758400000 | 435.69 |
| 1002844800000 | 426.91 |
| 1003104000000 | 423.59 |
| 1003190400000 | 423.59 |
| 1003276800000 | 429.43 |
| 1003363200000 | 421.7 |
| 1003449600000 | 420.59 |
| 1003708800000 | 421.8 |
| 1003795200000 | 425.53 |
| 1003881600000 | 425.44 |
| 1003968000000 | 420 |
| 1004054400000 | 427.64 |
| 1004313600000 | 418.51 |
| 1004400000000 | 406.82 |
| 1004486400000 | 409.36 |
| 1004572800000 | 412.77 |
| 1004659200000 | 412.16 |
| 1004918400000 | 420.04 |
| 1005004800000 | 424.23 |
| 1005091200000 | 423.06 |
| 1005177600000 | 431.6 |
| 1005264000000 | 428.77 |
| 1005523200000 | 422.75 |
| 1005609600000 | 434.71 |
| 1005696000000 | 439.27 |
| 1005782400000 | 451.47 |
| 1005868800000 | 451.68 |
| 1006128000000 | 457.49 |
| 1006214400000 | 446.05 |
| 1006300800000 | 442.33 |
| 1006387200000 | 444.89 |
| 1006473600000 | 445.01 |
| 1006732800000 | 449.55 |
| 1006819200000 | 441.65 |
| 1006905600000 | 434.19 |
| 1006992000000 | 434.2 |
| 1007078400000 | 429.89 |
| 1007337600000 | 429.87 |
| 1007424000000 | 435.12 |
| 1007510400000 | 446.01 |
| 1007596800000 | 447.3 |
| 1007683200000 | 442.73 |
| 1007942400000 | 434.66 |
| 1008028800000 | 433.31 |
| 1008115200000 | 429.92 |
| 1008201600000 | 424.15 |
| 1008288000000 | 419.78 |
| 1008547200000 | 430.73 |
| 1008633600000 | 427.44 |
| 1008720000000 | 425.87 |
| 1008806400000 | 425.37 |
| 1008892800000 | 428.72 |
| 1009152000000 | 434.04 |
| 1009238400000 | 433.69 |
| 1009324800000 | 432.23 |
| 1009411200000 | 436.83 |
| 1009497600000 | 436.76 |
| 1009756800000 | 432.94 |
| 1009843200000 | 433.05 |
| 1009929600000 | 429.76 |
| 1010016000000 | 440.6 |
| 1010102400000 | 444.02 |
| 1010361600000 | 439.26 |
| 1010448000000 | 435.68 |
| 1010534400000 | 424.4 |
| 1010620800000 | 420.41 |
| 1010707200000 | 419.41 |
| 1010966400000 | 412.45 |
| 1011052800000 | 417.68 |
| 1011139200000 | 411.78 |
| 1011225600000 | 415.47 |
| 1011312000000 | 411.04 |
| 1011571200000 | 408.74 |
| 1011657600000 | 401.49 |
| 1011744000000 | 406.19 |
| 1011830400000 | 409.96 |
| 1011916800000 | 410.16 |
| 1012176000000 | 413.41 |
| 1012262400000 | 401.5 |
| 1012348800000 | 397.05 |
| 1012435200000 | 402.81 |
| 1012521600000 | 399.6 |
| 1012780800000 | 384.18 |
| 1012867200000 | 375.39 |
| 1012953600000 | 364.45 |
| 1013040000000 | 373.69 |
| 1013126400000 | 378.01 |
| 1013385600000 | 377.65 |
| 1013472000000 | 373.47 |
| 1013558400000 | 375.62 |
| 1013644800000 | 374.33 |
| 1013731200000 | 369.95 |
| 1013990400000 | 368.92 |
| 1014076800000 | 360.83 |
| 1014163200000 | 365.84 |
| 1014249600000 | 364.16 |
| 1014336000000 | 363.31 |
| 1014595200000 | 371.1 |
| 1014681600000 | 374.55 |
| 1014768000000 | 381.37 |
| 1014854400000 | 377.67 |
| 1014940800000 | 385.02 |
| 1015200000000 | 390.22 |
| 1015286400000 | 386.69 |
| 1015372800000 | 394.24 |
| 1015459200000 | 395.96 |
| 1015545600000 | 398.26 |
| 1015804800000 | 395.82 |
| 1015891200000 | 390.27 |
| 1015977600000 | 388.09 |
| 1016064000000 | 386.49 |
| 1016150400000 | 388.37 |
| 1016409600000 | 388.15 |
| 1016496000000 | 385.63 |
| 1016582400000 | 383.25 |
| 1016668800000 | 384.47 |
| 1016755200000 | 381.17 |
| 1017014400000 | 376.86 |
| 1017100800000 | 377.23 |
| 1017187200000 | 378.5 |
| 1017273600000 | 381.65 |
| 1017360000000 | 380.98 |
| 1017619200000 | 376.91 |
| 1017705600000 | 374.11 |
| 1017792000000 | 375.47 |
| 1017878400000 | 376.42 |
| 1017964800000 | 373.65 |
| 1018224000000 | 368.92 |
| 1018310400000 | 357.35 |
| 1018396800000 | 356.44 |
| 1018483200000 | 340.09 |
| 1018569600000 | 342.66 |
| 1018828800000 | 343.85 |
| 1018915200000 | 362.81 |
| 1019001600000 | 361.98 |
| 1019088000000 | 356.19 |
| 1019174400000 | 351.06 |
| 1019433600000 | 339.72 |
| 1019520000000 | 337.53 |
| 1019606400000 | 336.78 |
| 1019692800000 | 337.74 |
| 1019779200000 | 330.61 |
| 1020038400000 | 324.02 |
| 1020124800000 | 326.3 |
| 1020211200000 | 329.57 |
| 1020297600000 | 324.74 |
| 1020384000000 | 310.99 |
| 1020643200000 | 308.27 |
| 1020729600000 | 305.71 |
| 1020816000000 | 321.58 |
| 1020902400000 | 319.15 |
| 1020988800000 | 307.71 |
| 1021248000000 | 313.49 |
| 1021334400000 | 322.76 |
| 1021420800000 | 325.28 |
| 1021507200000 | 331.05 |
| 1021593600000 | 326.94 |
| 1021852800000 | 325.43 |
| 1021939200000 | 326.32 |
| 1022025600000 | 324.77 |
| 1022112000000 | 331.33 |
| 1022198400000 | 328.41 |
| 1022457600000 | 325.39 |
| 1022544000000 | 324.43 |
| 1022630400000 | 320.64 |
| 1022716800000 | 316.3 |
| 1022803200000 | 318.95 |
| 1023062400000 | 312.76 |
| 1023148800000 | 311.13 |
| 1023235200000 | 309.03 |
| 1023321600000 | 299.63 |
| 1023408000000 | 299.76 |
| 1023667200000 | 298.99 |
| 1023753600000 | 297.9 |
| 1023840000000 | 297.39 |
| 1023926400000 | 293.4 |
| 1024012800000 | 285.73 |
| 1024272000000 | 292.37 |
| 1024358400000 | 290.19 |
| 1024444800000 | 278.93 |
| 1024531200000 | 272.71 |
| 1024617600000 | 271.35 |
| 1024876800000 | 266.68 |
| 1024963200000 | 264.73 |
| 1025049600000 | 258.67 |
| 1025136000000 | 261.79 |
| 1025222400000 | 269.12 |
| 1025481600000 | 266.77 |
| 1025568000000 | 259.51 |
| 1025654400000 | 259.49 |
| 1025740800000 | 263.31 |
| 1025827200000 | 276.87 |
| 1026086400000 | 274.55 |
| 1026172800000 | 269.76 |
| 1026259200000 | 265.89 |
| 1026345600000 | 266.98 |
| 1026432000000 | 267.74 |
| 1026691200000 | 258.83 |
| 1026777600000 | 260.97 |
| 1026864000000 | 266.2 |
| 1026950400000 | 266.43 |
| 1027036800000 | 255.88 |
| 1027296000000 | 241.71 |
| 1027382400000 | 236.23 |
| 1027468800000 | 236.81 |
| 1027555200000 | 241.16 |
| 1027641600000 | 243.99 |
| 1027900800000 | 254.39 |
| 1027987200000 | 254.13 |
| 1028073600000 | 259.59 |
| 1028160000000 | 250.37 |
| 1028246400000 | 250.61 |
| 1028505600000 | 242.71 |
| 1028592000000 | 248.89 |
| 1028678400000 | 245.38 |
| 1028764800000 | 254.15 |
| 1028851200000 | 255.88 |
| 1029110400000 | 251.33 |
| 1029196800000 | 249.57 |
| 1029283200000 | 252.97 |
| 1029369600000 | 255.72 |
| 1029456000000 | 261.67 |
| 1029715200000 | 272.81 |
| 1029801600000 | 267.34 |
| 1029888000000 | 270.44 |
| 1029974400000 | 276.43 |
| 1030060800000 | 270.36 |
| 1030320000000 | 272.58 |
| 1030406400000 | 270.61 |
| 1030492800000 | 262.47 |
| 1030579200000 | 261.59 |
| 1030665600000 | 259.13 |
| 1030924800000 | 254.93 |
| 1031011200000 | 240.78 |
| 1031097600000 | 245.1 |
| 1031184000000 | 242.6 |
| 1031270400000 | 249.57 |
| 1031529600000 | 248.26 |
| 1031616000000 | 253.92 |
| 1031702400000 | 259.25 |
| 1031788800000 | 251.58 |
| 1031875200000 | 249.09 |
| 1032134400000 | 249.34 |
| 1032220800000 | 247.04 |
| 1032307200000 | 241.49 |
| 1032393600000 | 234.67 |
| 1032480000000 | 236.2 |
| 1032739200000 | 231.36 |
| 1032825600000 | 225.74 |
| 1032912000000 | 227.75 |
| 1032998400000 | 232.82 |
| 1033084800000 | 227.81 |
| 1033344000000 | 217.79 |
| 1033430400000 | 225.65 |
| 1033516800000 | 228.41 |
| 1033603200000 | 234.02 |
| 1033689600000 | 235.61 |
| 1033948800000 | 228.98 |
| 1034035200000 | 228.71 |
| 1034121600000 | 226.73 |
| 1034208000000 | 234.46 |
| 1034294400000 | 245.13 |
| 1034553600000 | 242.03 |
| 1034640000000 | 255.26 |
| 1034726400000 | 250.27 |
| 1034812800000 | 258.82 |
| 1034899200000 | 259.68 |
| 1035158400000 | 260.96 |
| 1035244800000 | 265.44 |
| 1035331200000 | 264.08 |
| 1035417600000 | 268.75 |
| 1035504000000 | 268.75 |
| 1035763200000 | 274.48 |
| 1035849600000 | 264.73 |
| 1035936000000 | 272.2 |
| 1036022400000 | 268.56 |
| 1036108800000 | 271.32 |
| 1036368000000 | 280.67 |
| 1036454400000 | 281.28 |
| 1036540800000 | 276.35 |
| 1036627200000 | 272.15 |
| 1036713600000 | 268.99 |
| 1036972800000 | 262.23 |
| 1037059200000 | 270.74 |
| 1037145600000 | 268.72 |
| 1037232000000 | 274.77 |
| 1037318400000 | 277.34 |
| 1037577600000 | 278.31 |
| 1037664000000 | 275.91 |
| 1037750400000 | 281.94 |
| 1037836800000 | 291.76 |
| 1037923200000 | 293.58 |
| 1038182400000 | 295.93 |
| 1038268800000 | 286.05 |
| 1038355200000 | 294.83 |
| 1038441600000 | 298.65 |
| 1038528000000 | 296.91 |
| 1038787200000 | 296.92 |
| 1038873600000 | 290.48 |
| 1038960000000 | 287.66 |
| 1039046400000 | 283.78 |
| 1039132800000 | 283.64 |
| 1039392000000 | 273.86 |
| 1039478400000 | 275.06 |
| 1039564800000 | 276.17 |
| 1039651200000 | 272.38 |
| 1039737600000 | 269.93 |
| 1039996800000 | 277.3 |
| 1040083200000 | 275.17 |
| 1040169600000 | 270.2 |
| 1040256000000 | 270.54 |
| 1040342400000 | 276.21 |
| 1040601600000 | 276.28 |
| 1040688000000 | 273.87 |
| 1040774400000 | 273.17 |
| 1040860800000 | 272.61 |
| 1040947200000 | 265.21 |
| 1041206400000 | 264.27 |
| 1041292800000 | 264.42 |
| 1041379200000 | 264.25 |
| 1041465600000 | 276.96 |
| 1041552000000 | 277.56 |
| 1041811200000 | 289.11 |
| 1041897600000 | 288.67 |
| 1041984000000 | 281.63 |
| 1042070400000 | 283.22 |
| 1042156800000 | 281.81 |
| 1042416000000 | 285.42 |
| 1042502400000 | 289.8 |
| 1042588800000 | 285.05 |
| 1042675200000 | 283 |
| 1042761600000 | 274.31 |
| 1043020800000 | 272.04 |
| 1043107200000 | 270.14 |
| 1043193600000 | 269.07 |
| 1043280000000 | 262.26 |
| 1043366400000 | 256.71 |
| 1043625600000 | 252.51 |
| 1043712000000 | 252.05 |
| 1043798400000 | 250.53 |
| 1043884800000 | 250.51 |
| 1043971200000 | 252.73 |
| 1044230400000 | 256.31 |
| 1044316800000 | 251.31 |
| 1044403200000 | 256.01 |
| 1044489600000 | 251.49 |
| 1044576000000 | 250.6 |
| 1044835200000 | 251.4 |
| 1044921600000 | 252.85 |
| 1045008000000 | 251.53 |
| 1045094400000 | 247.69 |
| 1045180800000 | 252.5 |
| 1045440000000 | 255.11 |
| 1045526400000 | 257.28 |
| 1045612800000 | 249.99 |
| 1045699200000 | 244.52 |
| 1045785600000 | 244.67 |
| 1046044800000 | 241.85 |
| 1046131200000 | 238.71 |
| 1046217600000 | 237.44 |
| 1046304000000 | 238.87 |
| 1046390400000 | 238.94 |
| 1046649600000 | 237.42 |
| 1046736000000 | 233.07 |
| 1046822400000 | 232.78 |
| 1046908800000 | 228.77 |
| 1046995200000 | 226.71 |
| 1047254400000 | 217.82 |
| 1047340800000 | 217.87 |
| 1047427200000 | 217.18 |
| 1047513600000 | 230.5 |
| 1047600000000 | 237.2 |
| 1047859200000 | 245.34 |
| 1047945600000 | 244.95 |
| 1048032000000 | 248.48 |
| 1048118400000 | 247.69 |
| 1048204800000 | 252.77 |
| 1048464000000 | 244.16 |
| 1048550400000 | 244.9 |
| 1048636800000 | 245.21 |
| 1048723200000 | 243.52 |
| 1048809600000 | 241.64 |
| 1049068800000 | 234 |
| 1049155200000 | 239.17 |
| 1049241600000 | 248.89 |
| 1049328000000 | 246.95 |
| 1049414400000 | 248.02 |
| 1049673600000 | 252.7 |
| 1049760000000 | 250.3 |
| 1049846400000 | 247.15 |
| 1049932800000 | 246.31 |
| 1050019200000 | 246.49 |
| 1050278400000 | 249.36 |
| 1050364800000 | 250.48 |
| 1050451200000 | 245.24 |
| 1050537600000 | 247.56 |
| 1050624000000 | 247.38 |
| 1050883200000 | 245.95 |
| 1050969600000 | 245.78 |
| 1051056000000 | 255.55 |
| 1051142400000 | 253.93 |
| 1051228800000 | 252.42 |
| 1051488000000 | 257.98 |
| 1051574400000 | 255.93 |
| 1051660800000 | 253.99 |
| 1051747200000 | 251.99 |
| 1051833600000 | 254.9 |
| 1052092800000 | 253.04 |
| 1052179200000 | 255.61 |
| 1052265600000 | 251.82 |
| 1052352000000 | 245.72 |
| 1052438400000 | 249.8 |
| 1052697600000 | 251.66 |
| 1052784000000 | 253.18 |
| 1052870400000 | 254.02 |
| 1052956800000 | 257.46 |
| 1053043200000 | 253.37 |
| 1053302400000 | 246.98 |
| 1053388800000 | 248.14 |
| 1053475200000 | 249.02 |
| 1053561600000 | 251.81 |
| 1053648000000 | 253.3 |
| 1053907200000 | 252.67 |
| 1053993600000 | 254.01 |
| 1054080000000 | 256.6 |
| 1054166400000 | 256.81 |
| 1054252800000 | 259.81 |
| 1054512000000 | 263.52 |
| 1054598400000 | 263.45 |
| 1054684800000 | 267.26 |
| 1054771200000 | 263.78 |
| 1054857600000 | 265.45 |
| 1055116800000 | 262 |
| 1055203200000 | 262.9 |
| 1055289600000 | 263.45 |
| 1055376000000 | 264.78 |
| 1055462400000 | 260.42 |
| 1055721600000 | 263.88 |
| 1055808000000 | 266.22 |
| 1055894400000 | 269.89 |
| 1055980800000 | 267.86 |
| 1056067200000 | 272.68 |
| 1056326400000 | 269.73 |
| 1056412800000 | 270.73 |
| 1056499200000 | 269.67 |
| 1056585600000 | 272.6 |
| 1056672000000 | 272.29 |
| 1056931200000 | 267.99 |
| 1057017600000 | 267.1 |
| 1057104000000 | 273.28 |
| 1057190400000 | 273.21 |
| 1057276800000 | 272.31 |
| 1057536000000 | 277.19 |
| 1057622400000 | 276.97 |
| 1057708800000 | 274.42 |
| 1057795200000 | 269.32 |
| 1057881600000 | 271.77 |
| 1058140800000 | 272.91 |
| 1058227200000 | 273.19 |
| 1058313600000 | 269.67 |
| 1058400000000 | 265.45 |
| 1058486400000 | 266 |
| 1058745600000 | 259.85 |
| 1058832000000 | 262.55 |
| 1058918400000 | 258.74 |
| 1059004800000 | 261.65 |
| 1059091200000 | 262.83 |
| 1059350400000 | 266.38 |
| 1059436800000 | 265.67 |
| 1059523200000 | 265.24 |
| 1059609600000 | 267.64 |
| 1059696000000 | 264.63 |
| 1059955200000 | 264.98 |
| 1060041600000 | 263.41 |
| 1060128000000 | 264.66 |
| 1060214400000 | 262.8 |
| 1060300800000 | 265.08 |
| 1060560000000 | 265.79 |
| 1060646400000 | 268.48 |
| 1060732800000 | 266.38 |
| 1060819200000 | 270.51 |
| 1060905600000 | 270.72 |
| 1061164800000 | 274.84 |
| 1061251200000 | 276.04 |
| 1061337600000 | 276.65 |
| 1061424000000 | 280.01 |
| 1061510400000 | 277.22 |
| 1061769600000 | 275.27 |
| 1061856000000 | 275.28 |
| 1061942400000 | 274.99 |
| 1062028800000 | 275.75 |
| 1062115200000 | 272.29 |
| 1062374400000 | 274.28 |
| 1062460800000 | 277.29 |
| 1062547200000 | 278.74 |
| 1062633600000 | 277.75 |
| 1062720000000 | 274.78 |
| 1062979200000 | 275.98 |
| 1063065600000 | 272.51 |
| 1063152000000 | 272.91 |
| 1063238400000 | 272.33 |
| 1063324800000 | 271.79 |
| 1063584000000 | 271.79 |
| 1063670400000 | 276.28 |
| 1063756800000 | 276.14 |
| 1063843200000 | 279.76 |
| 1063929600000 | 274.96 |
| 1064188800000 | 270.34 |
| 1064275200000 | 268.42 |
| 1064361600000 | 266.77 |
| 1064448000000 | 265.03 |
| 1064534400000 | 264.19 |
| 1064793600000 | 261.3 |
| 1064880000000 | 258.23 |
| 1064966400000 | 261.03 |
| 1065052800000 | 262.29 |
| 1065139200000 | 268.12 |
| 1065398400000 | 266.7 |
| 1065484800000 | 267.18 |
| 1065571200000 | 265.27 |
| 1065657600000 | 267.95 |
| 1065744000000 | 266.44 |
| 1066003200000 | 267.54 |
| 1066089600000 | 265.99 |
| 1066176000000 | 268.26 |
| 1066262400000 | 270.32 |
| 1066348800000 | 267.68 |
| 1066608000000 | 269.91 |
| 1066694400000 | 268.21 |
| 1066780800000 | 265.6 |
| 1066867200000 | 262.98 |
| 1066953600000 | 263.32 |
| 1067212800000 | 265.27 |
| 1067299200000 | 270.26 |
| 1067385600000 | 270.51 |
| 1067472000000 | 270.9 |
| 1067558400000 | 271.98 |
| 1067817600000 | 274.57 |
| 1067904000000 | 272.5 |
| 1067990400000 | 271.54 |
| 1068076800000 | 270.06 |
| 1068163200000 | 270.08 |
| 1068422400000 | 269.51 |
| 1068508800000 | 268.21 |
| 1068595200000 | 271.06 |
| 1068681600000 | 268.8 |
| 1068768000000 | 268.32 |
| 1069027200000 | 266.24 |
| 1069113600000 | 265.66 |
| 1069200000000 | 264.62 |
| 1069286400000 | 264.49 |
| 1069372800000 | 266.37 |
| 1069632000000 | 272.79 |
| 1069718400000 | 274.41 |
| 1069804800000 | 271.76 |
| 1069891200000 | 272.55 |
| 1069977600000 | 270.91 |
| 1070236800000 | 275.25 |
| 1070323200000 | 273.63 |
| 1070409600000 | 272.19 |
| 1070496000000 | 274.52 |
| 1070582400000 | 273.47 |
| 1070841600000 | 271.16 |
| 1070928000000 | 271.54 |
| 1071014400000 | 271.29 |
| 1071100800000 | 273.64 |
| 1071187200000 | 272.85 |
| 1071446400000 | 272.11 |
| 1071532800000 | 271.09 |
| 1071619200000 | 270.59 |
| 1071705600000 | 273.51 |
| 1071792000000 | 274.57 |
| 1072051200000 | 275.27 |
| 1072137600000 | 276.67 |
| 1072224000000 | 275.86 |
| 1072310400000 | 275.84 |
| 1072396800000 | 275.93 |
| 1072656000000 | 277.25 |
| 1072742400000 | 277.96 |
| 1072828800000 | 278.67 |
| 1072915200000 | 279.17 |
| 1073001600000 | 282.2 |
| 1073260800000 | 287.53 |
| 1073347200000 | 289 |
| 1073433600000 | 290.27 |
| 1073520000000 | 292.96 |
| 1073606400000 | 289.1 |
| 1073865600000 | 290.81 |
| 1073952000000 | 291.59 |
| 1074038400000 | 295.98 |
| 1074124800000 | 294.28 |
| 1074211200000 | 295.97 |
| 1074470400000 | 296.95 |
| 1074556800000 | 296.48 |
| 1074643200000 | 296.05 |
| 1074729600000 | 295.45 |
| 1074816000000 | 297.02 |
| 1075075200000 | 297.86 |
| 1075161600000 | 295.65 |
| 1075248000000 | 295.21 |
| 1075334400000 | 293.38 |
| 1075420800000 | 290.77 |
| 1075680000000 | 293.22 |
| 1075766400000 | 291.25 |
| 1075852800000 | 287.54 |
| 1075939200000 | 287.39 |
| 1076025600000 | 288.39 |
| 1076284800000 | 290.06 |
| 1076371200000 | 290.55 |
| 1076457600000 | 291.63 |
| 1076544000000 | 289.66 |
| 1076630400000 | 290.2 |
| 1076889600000 | 289.31 |
| 1076976000000 | 295.79 |
| 1077062400000 | 293.62 |
| 1077148800000 | 295.85 |
| 1077235200000 | 294.89 |
| 1077494400000 | 294.25 |
| 1077580800000 | 292.33 |
| 1077667200000 | 293.94 |
| 1077753600000 | 294.37 |
| 1077840000000 | 293.88 |
| 1078099200000 | 298.15 |
| 1078185600000 | 302.3 |
| 1078272000000 | 302.03 |
| 1078358400000 | 302.61 |
| 1078444800000 | 299.33 |
| 1078704000000 | 300.45 |
| 1078790400000 | 298.54 |
| 1078876800000 | 296.64 |
| 1078963200000 | 290.1 |
| 1079049600000 | 291.26 |
| 1079308800000 | 285.67 |
| 1079395200000 | 286.03 |
| 1079481600000 | 292.62 |
| 1079568000000 | 287.95 |
| 1079654400000 | 288.05 |
| 1079913600000 | 282.46 |
| 1080000000000 | 282.81 |
| 1080086400000 | 283.14 |
| 1080172800000 | 288.41 |
| 1080259200000 | 288.65 |
| 1080518400000 | 291.51 |
| 1080604800000 | 291.36 |
| 1080691200000 | 290.2 |
| 1080777600000 | 291.04 |
| 1080864000000 | 297.05 |
| 1081123200000 | 301.56 |
| 1081209600000 | 300.9 |
| 1081296000000 | 297.27 |
| 1081382400000 | 298.56 |
| 1081468800000 | 298.24 |
| 1081728000000 | 299.09 |
| 1081814400000 | 300.34 |
| 1081900800000 | 296.56 |
| 1081987200000 | 295.43 |
| 1082073600000 | 296.03 |
| 1082332800000 | 298.29 |
| 1082419200000 | 300.85 |
| 1082505600000 | 299.64 |
| 1082592000000 | 300.87 |
| 1082678400000 | 302.34 |
| 1082937600000 | 302.61 |
| 1083024000000 | 302.02 |
| 1083110400000 | 299.66 |
| 1083196800000 | 296.72 |
| 1083283200000 | 293.81 |
| 1083542400000 | 295.05 |
| 1083628800000 | 295.1 |
| 1083715200000 | 297.12 |
| 1083801600000 | 294.11 |
| 1083888000000 | 292.39 |
| 1084147200000 | 284.02 |
| 1084233600000 | 286.19 |
| 1084320000000 | 283.9 |
| 1084406400000 | 285.13 |
| 1084492800000 | 283.15 |
| 1084752000000 | 278.38 |
| 1084838400000 | 281.58 |
| 1084924800000 | 284.94 |
| 1085011200000 | 285.03 |
| 1085097600000 | 284.87 |
| 1085356800000 | 285.11 |
| 1085443200000 | 279.57 |
| 1085529600000 | 279.31 |
| 1085616000000 | 280.98 |
| 1085702400000 | 280.95 |
| 1085961600000 | 280.63 |
| 1086048000000 | 278.98 |
| 1086134400000 | 279.75 |
| 1086220800000 | 278.45 |
| 1086307200000 | 280.15 |
| 1086566400000 | 283.26 |
| 1086652800000 | 284.69 |
| 1086739200000 | 287.96 |
| 1086825600000 | 289.19 |
| 1086912000000 | 289.85 |
| 1087171200000 | 285.3 |
| 1087257600000 | 286.82 |
| 1087344000000 | 288.82 |
| 1087430400000 | 288.72 |
| 1087516800000 | 287.2 |
| 1087776000000 | 286.81 |
| 1087862400000 | 284.3 |
| 1087948800000 | 284.83 |
| 1088035200000 | 283.49 |
| 1088121600000 | 285.39 |
| 1088380800000 | 286.87 |
| 1088467200000 | 287.24 |
| 1088553600000 | 286.02 |
| 1088640000000 | 285.06 |
| 1088726400000 | 281.89 |
| 1088985600000 | 282.4 |
| 1089072000000 | 280.93 |
| 1089158400000 | 281.51 |
| 1089244800000 | 279.61 |
| 1089331200000 | 279.32 |
| 1089590400000 | 280.1 |
| 1089676800000 | 280.27 |
| 1089763200000 | 279.32 |
| 1089849600000 | 277.37 |
| 1089936000000 | 276.41 |
| 1090195200000 | 275.6 |
| 1090281600000 | 275.99 |
| 1090368000000 | 277.92 |
| 1090454400000 | 276.99 |
| 1090540800000 | 279.54 |
| 1090800000000 | 278.64 |
| 1090886400000 | 283.91 |
| 1090972800000 | 286.39 |
| 1091059200000 | 287.92 |
| 1091145600000 | 287.74 |
| 1091404800000 | 288.15 |
| 1091491200000 | 287.4 |
| 1091577600000 | 286.23 |
| 1091664000000 | 284.75 |
| 1091750400000 | 277.81 |
| 1092009600000 | 276.61 |
| 1092096000000 | 278.21 |
| 1092182400000 | 279.55 |
| 1092268800000 | 278.24 |
| 1092355200000 | 277.61 |
| 1092614400000 | 280.78 |
| 1092700800000 | 281.99 |
| 1092787200000 | 284.25 |
| 1092873600000 | 283.32 |
| 1092960000000 | 283 |
| 1093219200000 | 286.87 |
| 1093305600000 | 288.13 |
| 1093392000000 | 289.62 |
| 1093478400000 | 290.44 |
| 1093564800000 | 292.43 |
| 1093824000000 | 290.94 |
| 1093910400000 | 287.68 |
| 1093996800000 | 288.4 |
| 1094083200000 | 290.41 |
| 1094169600000 | 291.51 |
| 1094428800000 | 292.48 |
| 1094515200000 | 295.24 |
| 1094601600000 | 293.89 |
| 1094688000000 | 292.43 |
| 1094774400000 | 292.12 |
| 1095033600000 | 294.88 |
| 1095120000000 | 293.44 |
| 1095206400000 | 292.36 |
| 1095292800000 | 294.68 |
| 1095379200000 | 294.84 |
| 1095638400000 | 293.47 |
| 1095724800000 | 293.11 |
| 1095811200000 | 292.48 |
| 1095897600000 | 291.49 |
| 1095984000000 | 291.1 |
| 1096243200000 | 288.04 |
| 1096329600000 | 288.21 |
| 1096416000000 | 289.86 |
| 1096502400000 | 288.46 |
| 1096588800000 | 295.04 |
| 1096848000000 | 300.26 |
| 1096934400000 | 300.7 |
| 1097020800000 | 301.96 |
| 1097107200000 | 301.6 |
| 1097193600000 | 298.35 |
| 1097452800000 | 298.46 |
| 1097539200000 | 298.21 |
| 1097625600000 | 298.54 |
| 1097712000000 | 294.95 |
| 1097798400000 | 295.56 |
| 1098057600000 | 295.55 |
| 1098144000000 | 296.79 |
| 1098230400000 | 293.78 |
| 1098316800000 | 293.58 |
| 1098403200000 | 292.14 |
| 1098662400000 | 287.64 |
| 1098748800000 | 287.78 |
| 1098835200000 | 291.2 |
| 1098921600000 | 293.97 |
| 1099008000000 | 294.17 |
| 1099267200000 | 295.55 |
| 1099353600000 | 298.16 |
| 1099440000000 | 298.17 |
| 1099526400000 | 297.99 |
| 1099612800000 | 299.25 |
| 1099872000000 | 297.79 |
| 1099958400000 | 297.82 |
| 1100044800000 | 296.07 |
| 1100131200000 | 300.6 |
| 1100217600000 | 303.66 |
| 1100476800000 | 303.3 |
| 1100563200000 | 301.25 |
| 1100649600000 | 303.93 |
| 1100736000000 | 305.92 |
| 1100822400000 | 302.52 |
| 1101081600000 | 301.67 |
| 1101168000000 | 301.05 |
| 1101254400000 | 301.09 |
| 1101340800000 | 301.14 |
| 1101427200000 | 301.02 |
| 1101686400000 | 301.2 |
| 1101772800000 | 301.06 |
| 1101859200000 | 305.97 |
| 1101945600000 | 309.39 |
| 1102032000000 | 307.83 |
| 1102291200000 | 306.22 |
| 1102377600000 | 306.16 |
| 1102464000000 | 307.32 |
| 1102550400000 | 305.23 |
| 1102636800000 | 305.62 |
| 1102896000000 | 308.3 |
| 1102982400000 | 307.76 |
| 1103068800000 | 305.11 |
| 1103155200000 | 307.02 |
| 1103241600000 | 306.77 |
| 1103500800000 | 304.7 |
| 1103587200000 | 305.2 |
| 1103673600000 | 306.33 |
| 1103760000000 | 305.28 |
| 1103846400000 | 305.26 |
| 1104105600000 | 303.99 |
| 1104192000000 | 304.96 |
| 1104278400000 | 305 |
| 1104364800000 | 304.7 |
| 1104451200000 | 305.06 |
| 1104710400000 | 306.92 |
| 1104796800000 | 308.03 |
| 1104883200000 | 307.17 |
| 1104969600000 | 308.85 |
| 1105056000000 | 311.9 |
| 1105315200000 | 309.45 |
| 1105401600000 | 307.07 |
| 1105488000000 | 304.66 |
| 1105574400000 | 304.24 |
| 1105660800000 | 304.85 |
| 1105920000000 | 305.24 |
| 1106006400000 | 306.57 |
| 1106092800000 | 305.32 |
| 1106179200000 | 304.09 |
| 1106265600000 | 303.54 |
| 1106524800000 | 302.1 |
| 1106611200000 | 303.08 |
| 1106697600000 | 303.62 |
| 1106784000000 | 302.85 |
| 1106870400000 | 302.28 |
| 1107129600000 | 303.33 |
| 1107216000000 | 304.57 |
| 1107302400000 | 304.15 |
| 1107388800000 | 305.51 |
| 1107475200000 | 308.78 |
| 1107734400000 | 310.55 |
| 1107820800000 | 311.59 |
| 1107907200000 | 309.79 |
| 1107993600000 | 307.29 |
| 1108080000000 | 309.22 |
| 1108339200000 | 309.26 |
| 1108425600000 | 310.42 |
| 1108512000000 | 309.11 |
| 1108598400000 | 306.49 |
| 1108684800000 | 305.56 |
| 1108944000000 | 304.63 |
| 1109030400000 | 299.9 |
| 1109116800000 | 300.38 |
| 1109203200000 | 300.68 |
| 1109289600000 | 303.27 |
| 1109548800000 | 300.64 |
| 1109635200000 | 304.11 |
| 1109721600000 | 305.91 |
| 1109808000000 | 304.78 |
| 1109894400000 | 304.86 |
| 1110153600000 | 306.11 |
| 1110240000000 | 303.03 |
| 1110326400000 | 301.78 |
| 1110412800000 | 298.93 |
| 1110499200000 | 297.98 |
| 1110758400000 | 298.35 |
| 1110844800000 | 298.76 |
| 1110931200000 | 295.15 |
| 1111017600000 | 295.62 |
| 1111104000000 | 296.61 |
| 1111363200000 | 297.46 |
| 1111449600000 | 295.98 |
| 1111536000000 | 298.63 |
| 1111622400000 | 300.19 |
| 1111708800000 | 300.46 |
| 1111968000000 | 301.76 |
| 1112054400000 | 300.71 |
| 1112140800000 | 301.3 |
| 1112227200000 | 301.6 |
| 1112313600000 | 301.99 |
| 1112572800000 | 303.73 |
| 1112659200000 | 305.31 |
| 1112745600000 | 305.1 |
| 1112832000000 | 305.79 |
| 1112918400000 | 306.32 |
| 1113177600000 | 304.8 |
| 1113264000000 | 305.1 |
| 1113350400000 | 304.92 |
| 1113436800000 | 304.89 |
| 1113523200000 | 297.69 |
| 1113782400000 | 294.02 |
| 1113868800000 | 294.68 |
| 1113955200000 | 292.78 |
| 1114041600000 | 294.87 |
| 1114128000000 | 296.09 |
| 1114387200000 | 297.88 |
| 1114473600000 | 296.11 |
| 1114560000000 | 295.87 |
| 1114646400000 | 296.16 |
| 1114732800000 | 298.04 |
| 1114992000000 | 297.83 |
| 1115078400000 | 297.85 |
| 1115164800000 | 298.5 |
| 1115251200000 | 298.51 |
| 1115337600000 | 300.71 |
| 1115596800000 | 300.29 |
| 1115683200000 | 297.71 |
| 1115769600000 | 297.62 |
| 1115856000000 | 299.39 |
| 1115942400000 | 299.83 |
| 1116201600000 | 300.34 |
| 1116288000000 | 299.95 |
| 1116374400000 | 301.69 |
| 1116460800000 | 305.04 |
| 1116547200000 | 307.85 |
| 1116806400000 | 309.67 |
| 1116892800000 | 306.18 |
| 1116979200000 | 304.7 |
| 1117065600000 | 307.04 |
| 1117152000000 | 306.55 |
| 1117411200000 | 308.38 |
| 1117497600000 | 309.98 |
| 1117584000000 | 312.27 |
| 1117670400000 | 311.31 |
| 1117756800000 | 311.65 |
| 1118016000000 | 310.05 |
| 1118102400000 | 312.97 |
| 1118188800000 | 312.07 |
| 1118275200000 | 312.82 |
| 1118361600000 | 315.06 |
| 1118620800000 | 317.02 |
| 1118707200000 | 317.71 |
| 1118793600000 | 317.37 |
| 1118880000000 | 318.19 |
| 1118966400000 | 317.16 |
| 1119225600000 | 318.24 |
| 1119312000000 | 318.49 |
| 1119398400000 | 318.43 |
| 1119484800000 | 318.49 |
| 1119571200000 | 316.08 |
| 1119830400000 | 312.75 |
| 1119916800000 | 316.36 |
| 1120003200000 | 320.1 |
| 1120089600000 | 319.34 |
| 1120176000000 | 321.61 |
| 1120435200000 | 322.37 |
| 1120521600000 | 322.09 |
| 1120608000000 | 321.69 |
| 1120694400000 | 318.02 |
| 1120780800000 | 321.68 |
| 1121040000000 | 322.66 |
| 1121126400000 | 321.9 |
| 1121212800000 | 323.72 |
| 1121299200000 | 325.06 |
| 1121385600000 | 325.49 |
| 1121644800000 | 323.2 |
| 1121731200000 | 324.59 |
| 1121817600000 | 324.15 |
| 1121904000000 | 322.18 |
| 1121990400000 | 323.25 |
| 1122249600000 | 324.67 |
| 1122336000000 | 328.32 |
| 1122422400000 | 330.52 |
| 1122508800000 | 332.22 |
| 1122595200000 | 330.85 |
| 1122854400000 | 330.73 |
| 1122940800000 | 332.88 |
| 1123027200000 | 331.3 |
| 1123113600000 | 327.93 |
| 1123200000000 | 326.29 |
| 1123459200000 | 325.96 |
| 1123545600000 | 328.46 |
| 1123632000000 | 329.93 |
| 1123718400000 | 329.87 |
| 1123804800000 | 328.73 |
| 1124064000000 | 330.21 |
| 1124150400000 | 329.33 |
| 1124236800000 | 331.03 |
| 1124323200000 | 330.95 |
| 1124409600000 | 334.09 |
| 1124668800000 | 333.88 |
| 1124755200000 | 333.57 |
| 1124841600000 | 329.71 |
| 1124928000000 | 326.84 |
| 1125014400000 | 324.36 |
| 1125273600000 | 325.38 |
| 1125360000000 | 325.95 |
| 1125446400000 | 327.12 |
| 1125532800000 | 326 |
| 1125619200000 | 323.46 |
| 1125878400000 | 325.38 |
| 1125964800000 | 328.01 |
| 1126051200000 | 327.76 |
| 1126137600000 | 327.79 |
| 1126224000000 | 328.59 |
| 1126483200000 | 330.12 |
| 1126569600000 | 328.7 |
| 1126656000000 | 329.6 |
| 1126742400000 | 331.36 |
| 1126828800000 | 333.18 |
| 1127088000000 | 332 |
| 1127174400000 | 330.64 |
| 1127260800000 | 326.57 |
| 1127347200000 | 327.79 |
| 1127433600000 | 330.51 |
| 1127692800000 | 332.28 |
| 1127779200000 | 330.5 |
| 1127865600000 | 332.75 |
| 1127952000000 | 332.31 |
| 1128038400000 | 332.58 |
| 1128297600000 | 334.87 |
| 1128384000000 | 335.67 |
| 1128470400000 | 333.77 |
| 1128556800000 | 329.2 |
| 1128643200000 | 327.11 |
| 1128902400000 | 327.85 |
| 1128988800000 | 327.55 |
| 1129075200000 | 325.63 |
| 1129161600000 | 324.42 |
| 1129248000000 | 323.99 |
| 1129507200000 | 322.49 |
| 1129593600000 | 321.84 |
| 1129680000000 | 318.63 |
| 1129766400000 | 318.03 |
| 1129852800000 | 319.62 |
| 1130112000000 | 323.09 |
| 1130198400000 | 323.19 |
| 1130284800000 | 322.56 |
| 1130371200000 | 318.35 |
| 1130457600000 | 321.57 |
| 1130716800000 | 329.06 |
| 1130803200000 | 328.69 |
| 1130889600000 | 328.85 |
| 1130976000000 | 329.43 |
| 1131062400000 | 331.57 |
| 1131321600000 | 331.8 |
| 1131408000000 | 333.7 |
| 1131494400000 | 333.46 |
| 1131580800000 | 333.08 |
| 1131667200000 | 333.71 |
| 1131926400000 | 332.88 |
| 1132012800000 | 324.37 |
| 1132099200000 | 323.16 |
| 1132185600000 | 324.55 |
| 1132272000000 | 326.56 |
| 1132531200000 | 325.48 |
| 1132617600000 | 326.16 |
| 1132704000000 | 328.12 |
| 1132790400000 | 328.89 |
| 1132876800000 | 330.47 |
| 1133136000000 | 328.4 |
| 1133222400000 | 329.88 |
| 1133308800000 | 327.12 |
| 1133395200000 | 331.21 |
| 1133481600000 | 329.82 |
| 1133740800000 | 327.97 |
| 1133827200000 | 328.17 |
| 1133913600000 | 330.9 |
| 1134000000000 | 327.85 |
| 1134086400000 | 328.56 |
| 1134345600000 | 326.66 |
| 1134432000000 | 326.35 |
| 1134518400000 | 324.57 |
| 1134604800000 | 325.62 |
| 1134691200000 | 324.34 |
| 1134950400000 | 323.61 |
| 1135036800000 | 324.5 |
| 1135123200000 | 325.16 |
| 1135209600000 | 325.01 |
| 1135296000000 | 325.18 |
| 1135555200000 | 325.14 |
| 1135641600000 | 325.14 |
| 1135728000000 | 324.54 |
| 1135814400000 | 326.69 |
| 1135900800000 | 325.43 |
| 1136160000000 | 325.69 |
| 1136246400000 | 325.27 |
| 1136332800000 | 327.22 |
| 1136419200000 | 328.7 |
| 1136505600000 | 331.6 |
| 1136764800000 | 332.05 |
| 1136851200000 | 330.8 |
| 1136937600000 | 332.5 |
| 1137024000000 | 329.66 |
| 1137110400000 | 327.65 |
| 1137369600000 | 326.03 |
| 1137456000000 | 322.21 |
| 1137542400000 | 320.15 |
| 1137628800000 | 319.61 |
| 1137715200000 | 315.54 |
| 1137974400000 | 313.75 |
| 1138060800000 | 312.18 |
| 1138147200000 | 315.36 |
| 1138233600000 | 318.46 |
| 1138320000000 | 322.47 |
| 1138579200000 | 322.01 |
| 1138665600000 | 319.03 |
| 1138752000000 | 320.04 |
| 1138838400000 | 318.1 |
| 1138924800000 | 319.8 |
| 1139184000000 | 319.48 |
| 1139270400000 | 321.13 |
| 1139356800000 | 323.81 |
| 1139443200000 | 325.87 |
| 1139529600000 | 328.07 |
| 1139788800000 | 327.16 |
| 1139875200000 | 332.26 |
| 1139961600000 | 332.33 |
| 1140048000000 | 335.89 |
| 1140134400000 | 336.21 |
| 1140393600000 | 335.28 |
| 1140480000000 | 334.39 |
| 1140566400000 | 332.47 |
| 1140652800000 | 331.55 |
| 1140739200000 | 331.64 |
| 1140998400000 | 330.91 |
| 1141084800000 | 326.85 |
| 1141171200000 | 330.64 |
| 1141257600000 | 329.68 |
| 1141344000000 | 332.48 |
| 1141603200000 | 338.26 |
| 1141689600000 | 337.1 |
| 1141776000000 | 335.43 |
| 1141862400000 | 337.82 |
| 1141948800000 | 339.96 |
| 1142208000000 | 342.07 |
| 1142294400000 | 341.5 |
| 1142380800000 | 340.5 |
| 1142467200000 | 340.06 |
| 1142553600000 | 338.71 |
| 1142812800000 | 337.69 |
| 1142899200000 | 340.54 |
| 1142985600000 | 341.67 |
| 1143072000000 | 342.82 |
| 1143158400000 | 342.8 |
| 1143417600000 | 341.93 |
| 1143504000000 | 336.78 |
| 1143590400000 | 339.65 |
| 1143676800000 | 337.34 |
| 1143763200000 | 335.54 |
| 1144022400000 | 336.61 |
| 1144108800000 | 335.03 |
| 1144195200000 | 336.22 |
| 1144281600000 | 337.08 |
| 1144368000000 | 338.36 |
| 1144627200000 | 338.69 |
| 1144713600000 | 333.57 |
| 1144800000000 | 332.85 |
| 1144886400000 | 334.64 |
| 1144972800000 | 334.68 |
| 1145232000000 | 331.05 |
| 1145318400000 | 333.21 |
| 1145404800000 | 332.45 |
| 1145491200000 | 331.52 |
| 1145577600000 | 331.32 |
| 1145836800000 | 330.54 |
| 1145923200000 | 331.01 |
| 1146009600000 | 333.19 |
| 1146096000000 | 334.04 |
| 1146182400000 | 332.15 |
| 1146441600000 | 332.75 |
| 1146528000000 | 332.3 |
| 1146614400000 | 330.81 |
| 1146700800000 | 330 |
| 1146787200000 | 331.37 |
| 1147046400000 | 333.6 |
| 1147132800000 | 335.77 |
| 1147219200000 | 333.13 |
| 1147305600000 | 329.41 |
| 1147392000000 | 323.05 |
| 1147651200000 | 324.23 |
| 1147737600000 | 324.61 |
| 1147824000000 | 319.78 |
| 1147910400000 | 319.53 |
| 1147996800000 | 321.26 |
| 1148256000000 | 315.15 |
| 1148342400000 | 315.27 |
| 1148428800000 | 314.01 |
| 1148515200000 | 317.08 |
| 1148601600000 | 322.59 |
| 1148860800000 | 322.06 |
| 1148947200000 | 316.89 |
| 1149033600000 | 321.32 |
| 1149120000000 | 326.68 |
| 1149206400000 | 327.28 |
| 1149465600000 | 323.52 |
| 1149552000000 | 323.99 |
| 1149638400000 | 326.67 |
| 1149724800000 | 323.7 |
| 1149811200000 | 326.16 |
| 1150070400000 | 324.85 |
| 1150156800000 | 320.84 |
| 1150243200000 | 319.59 |
| 1150329600000 | 323.2 |
| 1150416000000 | 322.5 |
| 1150675200000 | 322.95 |
| 1150761600000 | 322.3 |
| 1150848000000 | 322.2 |
| 1150934400000 | 323.6 |
| 1151020800000 | 323.49 |
| 1151280000000 | 322.37 |
| 1151366400000 | 319.63 |
| 1151452800000 | 320.58 |
| 1151539200000 | 325.11 |
| 1151625600000 | 325.4 |
| 1151884800000 | 326.82 |
| 1151971200000 | 327.99 |
| 1152057600000 | 326.72 |
| 1152144000000 | 328.23 |
| 1152230400000 | 326.43 |
| 1152489600000 | 328.49 |
| 1152576000000 | 325.73 |
| 1152662400000 | 325.07 |
| 1152748800000 | 320.31 |
| 1152835200000 | 318.53 |
| 1153094400000 | 319.59 |
| 1153180800000 | 319.71 |
| 1153267200000 | 324.56 |
| 1153353600000 | 323.71 |
| 1153440000000 | 320.89 |
| 1153699200000 | 327.51 |
| 1153785600000 | 330.68 |
| 1153872000000 | 332.07 |
| 1153958400000 | 332.78 |
| 1154044800000 | 336.05 |
| 1154304000000 | 333.95 |
| 1154390400000 | 332.22 |
| 1154476800000 | 336.16 |
| 1154563200000 | 334.19 |
| 1154649600000 | 335.18 |
| 1154908800000 | 332.69 |
| 1154995200000 | 332.79 |
| 1155081600000 | 333.82 |
| 1155168000000 | 330.61 |
| 1155254400000 | 329.36 |
| 1155513600000 | 329.9 |
| 1155600000000 | 331.93 |
| 1155686400000 | 331.72 |
| 1155772800000 | 331.98 |
| 1155859200000 | 333.01 |
| 1156118400000 | 331.04 |
| 1156204800000 | 333.53 |
| 1156291200000 | 333.64 |
| 1156377600000 | 333.84 |
| 1156464000000 | 335.75 |
| 1156723200000 | 337.17 |
| 1156809600000 | 339.8 |
| 1156896000000 | 340.42 |
| 1156982400000 | 340.21 |
| 1157068800000 | 342.18 |
| 1157328000000 | 342.07 |
| 1157414400000 | 342.83 |
| 1157500800000 | 341.42 |
| 1157587200000 | 339.71 |
| 1157673600000 | 341.54 |
| 1157932800000 | 343.93 |
| 1158019200000 | 348.46 |
| 1158105600000 | 349.83 |
| 1158192000000 | 348.6 |
| 1158278400000 | 348.88 |
| 1158537600000 | 346.89 |
| 1158624000000 | 345.9 |
| 1158710400000 | 350.67 |
| 1158796800000 | 352.83 |
| 1158883200000 | 350.95 |
| 1159142400000 | 355.13 |
| 1159228800000 | 357.69 |
| 1159315200000 | 355.88 |
| 1159401600000 | 356.14 |
| 1159488000000 | 358.49 |
| 1159747200000 | 355.6 |
| 1159833600000 | 358.07 |
| 1159920000000 | 363.87 |
| 1160006400000 | 363.32 |
| 1160092800000 | 364.82 |
| 1160352000000 | 363.62 |
| 1160438400000 | 366.82 |
| 1160524800000 | 369.04 |
| 1160611200000 | 371.79 |
| 1160697600000 | 373.78 |
| 1160956800000 | 372.41 |
| 1161043200000 | 369.5 |
| 1161129600000 | 370.22 |
| 1161216000000 | 370.76 |
| 1161302400000 | 373.74 |
| 1161561600000 | 376.26 |
| 1161648000000 | 376.57 |
| 1161734400000 | 377.49 |
| 1161820800000 | 381.26 |
| 1161907200000 | 382.68 |
| 1162166400000 | 380.42 |
| 1162252800000 | 379.97 |
| 1162339200000 | 378.07 |
| 1162425600000 | 379.2 |
| 1162512000000 | 379.57 |
| 1162771200000 | 382.94 |
| 1162857600000 | 381.96 |
| 1162944000000 | 381.29 |
| 1163030400000 | 378.85 |
| 1163116800000 | 375.21 |
| 1163376000000 | 377.7 |
| 1163462400000 | 378.12 |
| 1163548800000 | 378.75 |
| 1163635200000 | 379.85 |
| 1163721600000 | 380.33 |
| 1163980800000 | 379.77 |
| 1164067200000 | 378.9 |
| 1164153600000 | 376.63 |
| 1164240000000 | 377.18 |
| 1164326400000 | 374.31 |
| 1164585600000 | 370.22 |
| 1164672000000 | 369.08 |
| 1164758400000 | 373.09 |
| 1164844800000 | 372.54 |
| 1164931200000 | 369.57 |
| 1165190400000 | 372.56 |
| 1165276800000 | 375.83 |
| 1165363200000 | 376.13 |
| 1165449600000 | 377.21 |
| 1165536000000 | 377.36 |
| 1165795200000 | 381.63 |
| 1165881600000 | 384.89 |
| 1165968000000 | 387.23 |
| 1166054400000 | 389.91 |
| 1166140800000 | 393.35 |
| 1166400000000 | 393.23 |
| 1166486400000 | 388.67 |
| 1166572800000 | 390.82 |
| 1166659200000 | 389.81 |
| 1166745600000 | 387.78 |
| 1167004800000 | 387.6 |
| 1167091200000 | 388.33 |
| 1167177600000 | 393.3 |
| 1167264000000 | 393.6 |
| 1167350400000 | 391.74 |
| 1167609600000 | 391.74 |
| 1167696000000 | 393.51 |
| 1167782400000 | 395.01 |
| 1167868800000 | 399.89 |
| 1167955200000 | 398.7 |
| 1168214400000 | 399.88 |
| 1168300800000 | 399.52 |
| 1168387200000 | 396.67 |
| 1168473600000 | 401.92 |
| 1168560000000 | 403.77 |
| 1168819200000 | 405.14 |
| 1168905600000 | 403.41 |
| 1168992000000 | 402.06 |
| 1169078400000 | 402.92 |
| 1169164800000 | 404.37 |
| 1169424000000 | 404.25 |
| 1169510400000 | 404.27 |
| 1169596800000 | 411.44 |
| 1169683200000 | 408.9 |
| 1169769600000 | 407.53 |
| 1170028800000 | 405.75 |
| 1170115200000 | 407.2 |
| 1170201600000 | 406.89 |
| 1170288000000 | 409.22 |
| 1170374400000 | 410.29 |
| 1170633600000 | 411.67 |
| 1170720000000 | 412.14 |
| 1170806400000 | 412.31 |
| 1170892800000 | 412.3 |
| 1170979200000 | 411.44 |
| 1171238400000 | 411.57 |
| 1171324800000 | 411.34 |
| 1171411200000 | 412.3 |
| 1171497600000 | 412.11 |
| 1171584000000 | 413.16 |
| 1171843200000 | 413.29 |
| 1171929600000 | 412.71 |
| 1172016000000 | 410.72 |
| 1172102400000 | 410.05 |
| 1172188800000 | 410.25 |
| 1172448000000 | 412.36 |
| 1172534400000 | 400.05 |
| 1172620800000 | 399.29 |
| 1172707200000 | 395.76 |
| 1172793600000 | 392.06 |
| 1173052800000 | 386.84 |
| 1173139200000 | 389.29 |
| 1173225600000 | 387.28 |
| 1173312000000 | 393.8 |
| 1173398400000 | 394.14 |
| 1173657600000 | 394.44 |
| 1173744000000 | 391.31 |
| 1173830400000 | 385.14 |
| 1173916800000 | 388.21 |
| 1174003200000 | 389.34 |
| 1174262400000 | 395.23 |
| 1174348800000 | 397.38 |
| 1174435200000 | 400.7 |
| 1174521600000 | 402.42 |
| 1174608000000 | 402.16 |
| 1174867200000 | 400.44 |
| 1174953600000 | 400.2 |
| 1175040000000 | 397.2 |
| 1175126400000 | 401.43 |
| 1175212800000 | 400.84 |
| 1175472000000 | 403.06 |
| 1175558400000 | 406.85 |
| 1175644800000 | 407.03 |
| 1175731200000 | 405.96 |
| 1175817600000 | 405.57 |
| 1176076800000 | 406.48 |
| 1176163200000 | 407.04 |
| 1176249600000 | 405.47 |
| 1176336000000 | 403.64 |
| 1176422400000 | 404.58 |
| 1176681600000 | 408.35 |
| 1176768000000 | 409.51 |
| 1176854400000 | 407.1 |
| 1176940800000 | 406.2 |
| 1177027200000 | 411.39 |
| 1177286400000 | 409.62 |
| 1177372800000 | 406.68 |
| 1177459200000 | 405.91 |
| 1177545600000 | 408.45 |
| 1177632000000 | 405.2 |
| 1177891200000 | 404.97 |
| 1177977600000 | 406.78 |
| 1178064000000 | 408.9 |
| 1178150400000 | 411.64 |
| 1178236800000 | 413.62 |
| 1178496000000 | 414.23 |
| 1178582400000 | 414 |
| 1178668800000 | 413.47 |
| 1178755200000 | 410.44 |
| 1178841600000 | 412.68 |
| 1179100800000 | 413.68 |
| 1179187200000 | 415.24 |
| 1179273600000 | 416.8 |
| 1179360000000 | 417.24 |
| 1179446400000 | 419.61 |
| 1179705600000 | 421.29 |
| 1179792000000 | 422.16 |
| 1179878400000 | 427.39 |
| 1179964800000 | 427.82 |
| 1180051200000 | 426.64 |
| 1180310400000 | 427.53 |
| 1180396800000 | 430.89 |
| 1180483200000 | 434.26 |
| 1180569600000 | 435.01 |
| 1180656000000 | 437.43 |
| 1180915200000 | 435.58 |
| 1181001600000 | 432.02 |
| 1181088000000 | 429.46 |
| 1181174400000 | 425.81 |
| 1181260800000 | 429.91 |
| 1181520000000 | 429.51 |
| 1181606400000 | 426.24 |
| 1181692800000 | 429.97 |
| 1181779200000 | 434.44 |
| 1181865600000 | 435.11 |
| 1182124800000 | 433.46 |
| 1182211200000 | 432.78 |
| 1182297600000 | 430.63 |
| 1182384000000 | 430.07 |
| 1182470400000 | 425.86 |
| 1182729600000 | 425.1 |
| 1182816000000 | 425.82 |
| 1182902400000 | 428.89 |
| 1182988800000 | 431.84 |
| 1183075200000 | 432.42 |
| 1183334400000 | 431.16 |
| 1183420800000 | 433.26 |
| 1183507200000 | 434.53 |
| 1183593600000 | 431.41 |
| 1183680000000 | 432.32 |
| 1183939200000 | 434.04 |
| 1184025600000 | 425.14 |
| 1184112000000 | 424.09 |
| 1184198400000 | 429.14 |
| 1184284800000 | 431.25 |
| 1184544000000 | 432.59 |
| 1184630400000 | 432.15 |
| 1184716800000 | 428.54 |
| 1184803200000 | 430.93 |
| 1184889600000 | 426.94 |
| 1185148800000 | 429.75 |
| 1185235200000 | 425.1 |
| 1185321600000 | 428.85 |
| 1185408000000 | 417.3 |
| 1185494400000 | 415.22 |
| 1185753600000 | 414.16 |
| 1185840000000 | 415.98 |
| 1185926400000 | 415.86 |
| 1186012800000 | 422.33 |
| 1186099200000 | 415.26 |
| 1186358400000 | 413.71 |
| 1186444800000 | 417.82 |
| 1186531200000 | 422 |
| 1186617600000 | 417.37 |
| 1186704000000 | 407.87 |
| 1186963200000 | 416.04 |
| 1187049600000 | 413.55 |
| 1187136000000 | 413.35 |
| 1187222400000 | 406.33 |
| 1187308800000 | 411.53 |
| 1187568000000 | 415.08 |
| 1187654400000 | 417.9 |
| 1187740800000 | 421.99 |
| 1187827200000 | 424.27 |
| 1187913600000 | 425.72 |
| 1188172800000 | 426.83 |
| 1188259200000 | 419.57 |
| 1188345600000 | 425.25 |
| 1188432000000 | 426.12 |
| 1188518400000 | 430.75 |
| 1188777600000 | 432.08 |
| 1188864000000 | 434.55 |
| 1188950400000 | 426.98 |
| 1189036800000 | 427.05 |
| 1189123200000 | 419.87 |
| 1189382400000 | 417.91 |
| 1189468800000 | 423.9 |
| 1189555200000 | 425.71 |
| 1189641600000 | 432.38 |
| 1189728000000 | 431.13 |
| 1189987200000 | 428.54 |
| 1190073600000 | 431.89 |
| 1190160000000 | 435.88 |
| 1190246400000 | 434.47 |
| 1190332800000 | 436.37 |
| 1190592000000 | 437.02 |
| 1190678400000 | 437.02 |
| 1190764800000 | 440.31 |
| 1190851200000 | 443.54 |
| 1190937600000 | 441.61 |
| 1191196800000 | 443.59 |
| 1191283200000 | 445.16 |
| 1191369600000 | 440.54 |
| 1191456000000 | 439.2 |
| 1191542400000 | 443.45 |
| 1191801600000 | 442.15 |
| 1191888000000 | 444.52 |
| 1191974400000 | 442.73 |
| 1192060800000 | 449.65 |
| 1192147200000 | 454.01 |
| 1192406400000 | 450.42 |
| 1192492800000 | 450.6 |
| 1192579200000 | 452.45 |
| 1192665600000 | 450.8 |
| 1192752000000 | 448.88 |
| 1193011200000 | 448.68 |
| 1193097600000 | 450.91 |
| 1193184000000 | 448.98 |
| 1193270400000 | 454.55 |
| 1193356800000 | 459.43 |
| 1193616000000 | 462.05 |
| 1193702400000 | 456.84 |
| 1193788800000 | 458.86 |
| 1193875200000 | 451.96 |
| 1193961600000 | 451.39 |
| 1194220800000 | 448.96 |
| 1194307200000 | 448.28 |
| 1194393600000 | 441.18 |
| 1194480000000 | 438.27 |
| 1194566400000 | 432.46 |
| 1194825600000 | 431.32 |
| 1194912000000 | 440.52 |
| 1194998400000 | 438.9 |
| 1195084800000 | 437.7 |
| 1195171200000 | 437.94 |
| 1195430400000 | 432.37 |
| 1195516800000 | 433.28 |
| 1195603200000 | 422.62 |
| 1195689600000 | 422.7 |
| 1195776000000 | 426.1 |
| 1196035200000 | 421.15 |
| 1196121600000 | 420.63 |
| 1196208000000 | 430 |
| 1196294400000 | 431.16 |
| 1196380800000 | 434.79 |
| 1196640000000 | 435.53 |
| 1196726400000 | 433.11 |
| 1196812800000 | 438.69 |
| 1196899200000 | 438.59 |
| 1196985600000 | 438.04 |
| 1197244800000 | 436.47 |
| 1197331200000 | 437.9 |
| 1197417600000 | 443.35 |
| 1197504000000 | 438.1 |
| 1197590400000 | 438.77 |
| 1197849600000 | 433.42 |
| 1197936000000 | 434.91 |
| 1198022400000 | 432.52 |
| 1198108800000 | 435.14 |
| 1198195200000 | 441.83 |
| 1198454400000 | 442.81 |
| 1198540800000 | 443.58 |
| 1198627200000 | 443.85 |
| 1198713600000 | 441.6 |
| 1198800000000 | 437.76 |
| 1199059200000 | 437.54 |
| 1199145600000 | 437.54 |
| 1199232000000 | 431.16 |
| 1199318400000 | 429.21 |
| 1199404800000 | 425.08 |
| 1199664000000 | 430.25 |
| 1199750400000 | 428.67 |
| 1199836800000 | 428.33 |
| 1199923200000 | 429.32 |
| 1200009600000 | 421.74 |
| 1200268800000 | 418.44 |
| 1200355200000 | 412.96 |
| 1200441600000 | 412.53 |
| 1200528000000 | 411.11 |
| 1200614400000 | 404.09 |
| 1200873600000 | 392.99 |
| 1200960000000 | 386.01 |
| 1201046400000 | 383.14 |
| 1201132800000 | 387.19 |
| 1201219200000 | 390.1 |
| 1201478400000 | 387.93 |
| 1201564800000 | 395.34 |
| 1201651200000 | 392.44 |
| 1201737600000 | 396.32 |
| 1201824000000 | 399.29 |
| 1202083200000 | 399.86 |
| 1202169600000 | 391.66 |
| 1202256000000 | 389.69 |
| 1202342400000 | 391.12 |
| 1202428800000 | 390.32 |
| 1202688000000 | 389.69 |
| 1202774400000 | 395.98 |
| 1202860800000 | 397.65 |
| 1202947200000 | 395.64 |
| 1203033600000 | 390.87 |
| 1203292800000 | 392.37 |
| 1203379200000 | 382.47 |
| 1203465600000 | 374.25 |
| 1203552000000 | 374.22 |
| 1203638400000 | 373.33 |
| 1203897600000 | 377.68 |
| 1203984000000 | 380.17 |
| 1204070400000 | 374.43 |
| 1204156800000 | 371.97 |
| 1204243200000 | 367.07 |
| 1204502400000 | 363.26 |
| 1204588800000 | 357.5 |
| 1204675200000 | 361.62 |
| 1204761600000 | 355.8 |
| 1204848000000 | 351.92 |
| 1205107200000 | 348.44 |
| 1205193600000 | 353.63 |
| 1205280000000 | 350.04 |
| 1205366400000 | 345.4 |
| 1205452800000 | 341.14 |
| 1205712000000 | 334.98 |
| 1205798400000 | 343.48 |
| 1205884800000 | 336.88 |
| 1205971200000 | 340.81 |
| 1206057600000 | 341.35 |
| 1206316800000 | 345.19 |
| 1206403200000 | 349.49 |
| 1206489600000 | 346.41 |
| 1206576000000 | 348.21 |
| 1206662400000 | 347.49 |
| 1206921600000 | 343.74 |
| 1207008000000 | 355.86 |
| 1207094400000 | 358.58 |
| 1207180800000 | 361.06 |
| 1207267200000 | 358.93 |
| 1207526400000 | 364.11 |
| 1207612800000 | 360.53 |
| 1207699200000 | 357.85 |
| 1207785600000 | 357.92 |
| 1207872000000 | 351.95 |
| 1208131200000 | 347.57 |
| 1208217600000 | 348.94 |
| 1208304000000 | 351.66 |
| 1208390400000 | 349.4 |
| 1208476800000 | 356.71 |
| 1208736000000 | 353.35 |
| 1208822400000 | 351.94 |
| 1208908800000 | 355.67 |
| 1208995200000 | 359.46 |
| 1209081600000 | 363.5 |
| 1209340800000 | 363.7 |
| 1209427200000 | 364.15 |
| 1209513600000 | 367.35 |
| 1209600000000 | 372.21 |
| 1209686400000 | 378.54 |
| 1209945600000 | 375.68 |
| 1210032000000 | 372.66 |
| 1210118400000 | 373.36 |
| 1210204800000 | 373.22 |
| 1210291200000 | 371.26 |
| 1210550400000 | 373.2 |
| 1210636800000 | 374.61 |
| 1210723200000 | 377.59 |
| 1210809600000 | 378.25 |
| 1210896000000 | 378.69 |
| 1211155200000 | 380.53 |
| 1211241600000 | 370.59 |
| 1211328000000 | 364.65 |
| 1211414400000 | 369 |
| 1211500800000 | 365.9 |
| 1211760000000 | 364.32 |
| 1211846400000 | 364.39 |
| 1211932800000 | 368.6 |
| 1212019200000 | 372.46 |
| 1212105600000 | 373.36 |
| 1212364800000 | 369.7 |
| 1212451200000 | 368.85 |
| 1212537600000 | 365.44 |
| 1212624000000 | 369.41 |
| 1212710400000 | 361.47 |
| 1212969600000 | 356.54 |
| 1213056000000 | 356.41 |
| 1213142400000 | 350.46 |
| 1213228800000 | 351.46 |
| 1213315200000 | 355.81 |
| 1213574400000 | 351.59 |
| 1213660800000 | 351.69 |
| 1213747200000 | 348.5 |
| 1213833600000 | 346.59 |
| 1213920000000 | 337.5 |
| 1214179200000 | 340.52 |
| 1214265600000 | 338.67 |
| 1214352000000 | 343.26 |
| 1214438400000 | 333.55 |
| 1214524800000 | 331.3 |
| 1214784000000 | 337.8 |
| 1214870400000 | 336.65 |
| 1214956800000 | 337.63 |
| 1215043200000 | 340.25 |
| 1215129600000 | 340.61 |
| 1215388800000 | 342.12 |
| 1215475200000 | 343.94 |
| 1215561600000 | 343.32 |
| 1215648000000 | 339.85 |
| 1215734400000 | 333.36 |
| 1215993600000 | 332.58 |
| 1216080000000 | 327.56 |
| 1216166400000 | 331.84 |
| 1216252800000 | 333.96 |
| 1216339200000 | 337.01 |
| 1216598400000 | 335.71 |
| 1216684800000 | 324.82 |
| 1216771200000 | 332.3 |
| 1216857600000 | 330.25 |
| 1216944000000 | 327.89 |
| 1217203200000 | 322.91 |
| 1217289600000 | 327.21 |
| 1217376000000 | 330.85 |
| 1217462400000 | 330.49 |
| 1217548800000 | 329.39 |
| 1217808000000 | 327.69 |
| 1217894400000 | 334.42 |
| 1217980800000 | 334.04 |
| 1218067200000 | 330.17 |
| 1218153600000 | 338.39 |
| 1218412800000 | 342.71 |
| 1218499200000 | 342.46 |
| 1218585600000 | 337.36 |
| 1218672000000 | 336.8 |
| 1218758400000 | 341.07 |
| 1219017600000 | 341.46 |
| 1219104000000 | 335.08 |
| 1219190400000 | 335.39 |
| 1219276800000 | 331.33 |
| 1219363200000 | 337.12 |
| 1219622400000 | 335.44 |
| 1219708800000 | 335.46 |
| 1219795200000 | 339.5 |
| 1219881600000 | 342.97 |
| 1219968000000 | 342.37 |
| 1220227200000 | 342.99 |
| 1220313600000 | 347.92 |
| 1220400000000 | 347.52 |
| 1220486400000 | 340.21 |
| 1220572800000 | 335.97 |
| 1220832000000 | 344.55 |
| 1220918400000 | 344.92 |
| 1221004800000 | 342.21 |
| 1221091200000 | 342.03 |
| 1221177600000 | 342.36 |
| 1221436800000 | 330.55 |
| 1221523200000 | 325.88 |
| 1221609600000 | 316.11 |
| 1221696000000 | 316.4 |
| 1221782400000 | 333.99 |
| 1222041600000 | 322.92 |
| 1222128000000 | 316.38 |
| 1222214400000 | 315.11 |
| 1222300800000 | 322.76 |
| 1222387200000 | 322.37 |
| 1222646400000 | 309.97 |
| 1222732800000 | 318.24 |
| 1222819200000 | 321.07 |
| 1222905600000 | 323.54 |
| 1222992000000 | 325.85 |
| 1223251200000 | 314.87 |
| 1223337600000 | 309.29 |
| 1223424000000 | 294.91 |
| 1223510400000 | 285 |
| 1223596800000 | 267.83 |
| 1223856000000 | 294.08 |
| 1223942400000 | 302.5 |
| 1224028800000 | 288.03 |
| 1224115200000 | 285.31 |
| 1224201600000 | 292.87 |
| 1224460800000 | 307.43 |
| 1224547200000 | 300.65 |
| 1224633600000 | 285.12 |
| 1224720000000 | 289.87 |
| 1224806400000 | 280.92 |
| 1225065600000 | 279.12 |
| 1225152000000 | 297.04 |
| 1225238400000 | 302.74 |
| 1225324800000 | 306.53 |
| 1225411200000 | 305.8 |
| 1225670400000 | 309.87 |
| 1225756800000 | 319.13 |
| 1225843200000 | 310.78 |
| 1225929600000 | 299.82 |
| 1226016000000 | 305.27 |
| 1226275200000 | 309.07 |
| 1226361600000 | 308.41 |
| 1226448000000 | 305.14 |
| 1226534400000 | 312.89 |
| 1226620800000 | 309.09 |
| 1226880000000 | 304.67 |
| 1226966400000 | 305.34 |
| 1227052800000 | 296.52 |
| 1227139200000 | 291.81 |
| 1227225600000 | 291.76 |
| 1227484800000 | 305.06 |
| 1227571200000 | 307.82 |
| 1227657600000 | 313.95 |
| 1227744000000 | 313.08 |
| 1227830400000 | 319.02 |
| 1228089600000 | 306.97 |
| 1228176000000 | 311.76 |
| 1228262400000 | 320.65 |
| 1228348800000 | 315.15 |
| 1228435200000 | 316.67 |
| 1228694400000 | 327.23 |
| 1228780800000 | 323.6 |
| 1228867200000 | 319.29 |
| 1228953600000 | 313.23 |
| 1229040000000 | 306.75 |
| 1229299200000 | 301.38 |
| 1229385600000 | 306.1 |
| 1229472000000 | 300.55 |
| 1229558400000 | 298.88 |
| 1229644800000 | 304.39 |
| 1229904000000 | 303.7 |
| 1229990400000 | 299.42 |
| 1230076800000 | 297.64 |
| 1230163200000 | 297.79 |
| 1230249600000 | 297.96 |
| 1230508800000 | 295.26 |
| 1230595200000 | 300.45 |
| 1230681600000 | 306.32 |
| 1230768000000 | 306.32 |
| 1230854400000 | 313.64 |
| 1231113600000 | 318.4 |
| 1231200000000 | 320.65 |
| 1231286400000 | 310.29 |
| 1231372800000 | 309.48 |
| 1231459200000 | 310.04 |
| 1231718400000 | 307.06 |
| 1231804800000 | 306.67 |
| 1231891200000 | 300.01 |
| 1231977600000 | 296.14 |
| 1232064000000 | 296.31 |
| 1232323200000 | 298.28 |
| 1232409600000 | 298.39 |
| 1232496000000 | 299.96 |
| 1232582400000 | 294.92 |
| 1232668800000 | 300.3 |
| 1232928000000 | 299.84 |
| 1233014400000 | 297.17 |
| 1233100800000 | 298.55 |
| 1233187200000 | 293 |
| 1233273600000 | 294.78 |
| 1233532800000 | 293.41 |
| 1233619200000 | 298.43 |
| 1233705600000 | 298.74 |
| 1233792000000 | 300.36 |
| 1233878400000 | 306.59 |
| 1234137600000 | 301.86 |
| 1234224000000 | 294.49 |
| 1234310400000 | 295.38 |
| 1234396800000 | 294.43 |
| 1234483200000 | 294.8 |
| 1234742400000 | 294.7 |
| 1234828800000 | 288.96 |
| 1234915200000 | 286.93 |
| 1235001600000 | 285.07 |
| 1235088000000 | 285.44 |
| 1235347200000 | 281.9 |
| 1235433600000 | 281.29 |
| 1235520000000 | 280.7 |
| 1235606400000 | 284.56 |
| 1235692800000 | 284.55 |
| 1235952000000 | 277.31 |
| 1236038400000 | 274.21 |
| 1236124800000 | 280.37 |
| 1236211200000 | 274.67 |
| 1236297600000 | 270.58 |
| 1236556800000 | 262.49 |
| 1236643200000 | 271.04 |
| 1236729600000 | 269.1 |
| 1236816000000 | 272.95 |
| 1236902400000 | 274.93 |
| 1237161600000 | 277.49 |
| 1237248000000 | 282.29 |
| 1237334400000 | 281.35 |
| 1237420800000 | 273.32 |
| 1237507200000 | 270.66 |
| 1237766400000 | 280.04 |
| 1237852800000 | 279.36 |
| 1237939200000 | 280.84 |
| 1238025600000 | 282.47 |
| 1238112000000 | 281.75 |
| 1238371200000 | 277.86 |
| 1238457600000 | 279.38 |
| 1238544000000 | 287.14 |
| 1238630400000 | 290.27 |
| 1238716800000 | 287.67 |
| 1238976000000 | 288.09 |
| 1239062400000 | 287.29 |
| 1239148800000 | 287.34 |
| 1239235200000 | 289.59 |
| 1239321600000 | 289.41 |
| 1239580800000 | 287.02 |
| 1239667200000 | 285.64 |
| 1239753600000 | 288.9 |
| 1239840000000 | 292.27 |
| 1239926400000 | 297.07 |
| 1240185600000 | 292.05 |
| 1240272000000 | 289.57 |
| 1240358400000 | 287.94 |
| 1240444800000 | 287.04 |
| 1240531200000 | 284.51 |
| 1240790400000 | 286.48 |
| 1240876800000 | 286.62 |
| 1240963200000 | 285.43 |
| 1241049600000 | 286.09 |
| 1241136000000 | 288.2 |
| 1241395200000 | 292.42 |
| 1241481600000 | 292.94 |
| 1241568000000 | 296.35 |
| 1241654400000 | 289.2 |
| 1241740800000 | 287.96 |
| 1242000000000 | 285.26 |
| 1242086400000 | 289.28 |
| 1242172800000 | 287.71 |
| 1242259200000 | 287.75 |
| 1242345600000 | 285.92 |
| 1242604800000 | 290.53 |
| 1242691200000 | 288.85 |
| 1242777600000 | 285.57 |
| 1242864000000 | 280.11 |
| 1242950400000 | 277.89 |
| 1243209600000 | 278.22 |
| 1243296000000 | 283.42 |
| 1243382400000 | 283.89 |
| 1243468800000 | 284.31 |
| 1243555200000 | 282.74 |
| 1243814400000 | 286.05 |
| 1243900800000 | 285.04 |
| 1243987200000 | 283.51 |
| 1244073600000 | 282.17 |
| 1244160000000 | 284.26 |
| 1244419200000 | 284.94 |
| 1244505600000 | 285.02 |
| 1244592000000 | 285.75 |
| 1244678400000 | 287.88 |
| 1244764800000 | 289.68 |
| 1245024000000 | 287.94 |
| 1245110400000 | 286.92 |
| 1245196800000 | 288.32 |
| 1245283200000 | 289.4 |
| 1245369600000 | 288.45 |
| 1245628800000 | 287.12 |
| 1245715200000 | 286.61 |
| 1245801600000 | 289.54 |
| 1245888000000 | 291.98 |
| 1245974400000 | 291.23 |
| 1246233600000 | 294.06 |
| 1246320000000 | 291.55 |
| 1246406400000 | 293.09 |
| 1246492800000 | 288.55 |
| 1246579200000 | 287.84 |
| 1246838400000 | 289.71 |
| 1246924800000 | 285.88 |
| 1247011200000 | 284.13 |
| 1247097600000 | 283.9 |
| 1247184000000 | 282.52 |
| 1247443200000 | 284.61 |
| 1247529600000 | 284.84 |
| 1247616000000 | 287.16 |
| 1247702400000 | 287.36 |
| 1247788800000 | 289.33 |
| 1248048000000 | 290.35 |
| 1248134400000 | 291.18 |
| 1248220800000 | 292.69 |
| 1248307200000 | 297.47 |
| 1248393600000 | 299.71 |
| 1248652800000 | 301.15 |
| 1248739200000 | 302.88 |
| 1248825600000 | 305.83 |
| 1248912000000 | 311.24 |
| 1248998400000 | 308.53 |
| 1249257600000 | 307.12 |
| 1249344000000 | 306.97 |
| 1249430400000 | 304.21 |
| 1249516800000 | 304.06 |
| 1249603200000 | 309.43 |
| 1249862400000 | 310.63 |
| 1249948800000 | 309.19 |
| 1250035200000 | 309.73 |
| 1250121600000 | 309.38 |
| 1250208000000 | 307.52 |
| 1250467200000 | 303.06 |
| 1250553600000 | 304.9 |
| 1250640000000 | 303.32 |
| 1250726400000 | 306.97 |
| 1250812800000 | 309.15 |
| 1251072000000 | 309.94 |
| 1251158400000 | 312.66 |
| 1251244800000 | 313.93 |
| 1251331200000 | 312.54 |
| 1251417600000 | 311.21 |
| 1251676800000 | 309.57 |
| 1251763200000 | 306.26 |
| 1251849600000 | 304.56 |
| 1251936000000 | 305.05 |
| 1252022400000 | 310.07 |
| 1252281600000 | 311.39 |
| 1252368000000 | 312.44 |
| 1252454400000 | 312.79 |
| 1252540800000 | 316.51 |
| 1252627200000 | 316.54 |
| 1252886400000 | 315.84 |
| 1252972800000 | 316.75 |
| 1253059200000 | 316.65 |
| 1253145600000 | 315.04 |
| 1253232000000 | 315.03 |
| 1253491200000 | 314.52 |
| 1253577600000 | 314.74 |
| 1253664000000 | 316.79 |
| 1253750400000 | 314.6 |
| 1253836800000 | 313.7 |
| 1254096000000 | 318.02 |
| 1254182400000 | 317.35 |
| 1254268800000 | 315.28 |
| 1254355200000 | 312.8 |
| 1254441600000 | 308.94 |
| 1254700800000 | 313.46 |
| 1254787200000 | 314.34 |
| 1254873600000 | 311.23 |
| 1254960000000 | 310.17 |
| 1255046400000 | 307.83 |
| 1255305600000 | 307.07 |
| 1255392000000 | 306.32 |
| 1255478400000 | 308.06 |
| 1255564800000 | 308.53 |
| 1255651200000 | 306.23 |
| 1255910400000 | 308.08 |
| 1255996800000 | 308.48 |
| 1256083200000 | 309.24 |
| 1256169600000 | 310.21 |
| 1256256000000 | 305.93 |
| 1256515200000 | 304.77 |
| 1256601600000 | 307.91 |
| 1256688000000 | 310.2 |
| 1256774400000 | 310.88 |
| 1256860800000 | 306.67 |
| 1257120000000 | 306.27 |
| 1257206400000 | 304.62 |
| 1257292800000 | 305.65 |
| 1257379200000 | 308.18 |
| 1257465600000 | 308.28 |
| 1257724800000 | 311.63 |
| 1257811200000 | 311.33 |
| 1257897600000 | 310.96 |
| 1257984000000 | 312.77 |
| 1258070400000 | 313.83 |
| 1258329600000 | 315.1 |
| 1258416000000 | 316.74 |
| 1258502400000 | 316 |
| 1258588800000 | 313.98 |
| 1258675200000 | 312.42 |
| 1258934400000 | 316.22 |
| 1259020800000 | 316.93 |
| 1259107200000 | 318.76 |
| 1259193600000 | 316.55 |
| 1259280000000 | 315.71 |
| 1259539200000 | 314.24 |
| 1259625600000 | 319.28 |
| 1259712000000 | 322.55 |
| 1259798400000 | 321.63 |
| 1259884800000 | 325.37 |
| 1260144000000 | 326.28 |
| 1260230400000 | 324.19 |
| 1260316800000 | 322.37 |
| 1260403200000 | 324.54 |
| 1260489600000 | 326.22 |
| 1260748800000 | 326.43 |
| 1260835200000 | 325.54 |
| 1260921600000 | 325.63 |
| 1261008000000 | 325.08 |
| 1261094400000 | 325.65 |
| 1261353600000 | 328.17 |
| 1261440000000 | 330.87 |
| 1261526400000 | 330.36 |
| 1261612800000 | 330 |
| 1261699200000 | 330.18 |
| 1261958400000 | 331.33 |
| 1262044800000 | 331.74 |
| 1262131200000 | 332.11 |
| 1262217600000 | 331.2 |
| 1262304000000 | 331.2 |
| 1262563200000 | 333.84 |
| 1262649600000 | 334.4 |
| 1262736000000 | 331.68 |
| 1262822400000 | 328.36 |
| 1262908800000 | 327.31 |
| 1263168000000 | 324.18 |
| 1263254400000 | 324.32 |
| 1263340800000 | 325.35 |
| 1263427200000 | 325.13 |
| 1263513600000 | 323.22 |
| 1263772800000 | 323.26 |
| 1263859200000 | 327.86 |
| 1263945600000 | 326.06 |
| 1264032000000 | 325.15 |
| 1264118400000 | 321.99 |
| 1264377600000 | 321.09 |
| 1264464000000 | 320.61 |
| 1264550400000 | 320.34 |
| 1264636800000 | 318.26 |
| 1264723200000 | 318.8 |
| 1264982400000 | 320.38 |
| 1265068800000 | 322.22 |
| 1265155200000 | 320.58 |
| 1265241600000 | 318.54 |
| 1265328000000 | 318.34 |
| 1265587200000 | 318.62 |
| 1265673600000 | 319.36 |
| 1265760000000 | 320.2 |
| 1265846400000 | 321.2 |
| 1265932800000 | 321.21 |
| 1266192000000 | 321.33 |
| 1266278400000 | 321.96 |
| 1266364800000 | 324.41 |
| 1266451200000 | 326.09 |
| 1266537600000 | 326.12 |
| 1266796800000 | 325.32 |
| 1266883200000 | 322.66 |
| 1266969600000 | 322.63 |
| 1267056000000 | 323.03 |
| 1267142400000 | 322.36 |
| 1267401600000 | 327.29 |
| 1267488000000 | 327.3 |
| 1267574400000 | 326.48 |
| 1267660800000 | 326.94 |
| 1267747200000 | 328.85 |
| 1268006400000 | 330.32 |
| 1268092800000 | 332.32 |
| 1268179200000 | 331.44 |
| 1268265600000 | 332.37 |
| 1268352000000 | 332.02 |
| 1268611200000 | 332.29 |
| 1268697600000 | 331.86 |
| 1268784000000 | 333.53 |
| 1268870400000 | 335.78 |
| 1268956800000 | 336.61 |
| 1269216000000 | 336.49 |
| 1269302400000 | 338.1 |
| 1269388800000 | 337.8 |
| 1269475200000 | 337.4 |
| 1269561600000 | 336.8 |
| 1269820800000 | 338.87 |
| 1269907200000 | 339.8 |
| 1269993600000 | 336.8 |
| 1270080000000 | 339.34 |
| 1270166400000 | 339.1 |
| 1270425600000 | 340.12 |
| 1270512000000 | 341.5 |
| 1270598400000 | 340 |
| 1270684800000 | 340.37 |
| 1270771200000 | 343.12 |
| 1271030400000 | 340.17 |
| 1271116800000 | 340.45 |
| 1271203200000 | 341.17 |
| 1271289600000 | 343.11 |
| 1271376000000 | 340.78 |
| 1271635200000 | 340.94 |
| 1271721600000 | 342.94 |
| 1271808000000 | 342.72 |
| 1271894400000 | 341.42 |
| 1271980800000 | 340.53 |
| 1272240000000 | 341.62 |
| 1272326400000 | 335.06 |
| 1272412800000 | 334.23 |
| 1272499200000 | 337.08 |
| 1272585600000 | 336.85 |
| 1272844800000 | 339.8 |
| 1272931200000 | 335.48 |
| 1273017600000 | 335.5 |
| 1273104000000 | 332.64 |
| 1273190400000 | 326.33 |
| 1273449600000 | 337.14 |
| 1273536000000 | 336.75 |
| 1273622400000 | 340.43 |
| 1273708800000 | 343.07 |
| 1273795200000 | 338.05 |
| 1274054400000 | 341.18 |
| 1274140800000 | 341.67 |
| 1274227200000 | 337.5 |
| 1274313600000 | 333.07 |
| 1274400000000 | 329.04 |
| 1274659200000 | 331.4 |
| 1274745600000 | 329.86 |
| 1274832000000 | 332.73 |
| 1274918400000 | 338.9 |
| 1275004800000 | 337.92 |
| 1275264000000 | 338.67 |
| 1275350400000 | 338.31 |
| 1275436800000 | 343.57 |
| 1275523200000 | 346.64 |
| 1275609600000 | 344.86 |
| 1275868800000 | 344.1 |
| 1275955200000 | 344.55 |
| 1276041600000 | 345.99 |
| 1276128000000 | 351.97 |
| 1276214400000 | 352.94 |
| 1276473600000 | 351.83 |
| 1276560000000 | 354.49 |
| 1276646400000 | 353.64 |
| 1276732800000 | 354.03 |
| 1276819200000 | 354.26 |
| 1277078400000 | 356.52 |
| 1277164800000 | 356.08 |
| 1277251200000 | 356.93 |
| 1277337600000 | 352.72 |
| 1277424000000 | 351.97 |
| 1277683200000 | 354.63 |
| 1277769600000 | 350.65 |
| 1277856000000 | 345.95 |
| 1277942400000 | 341.27 |
| 1278028800000 | 338.14 |
| 1278288000000 | 339.86 |
| 1278374400000 | 342.47 |
| 1278460800000 | 346.76 |
| 1278547200000 | 348.91 |
| 1278633600000 | 351.01 |
| 1278892800000 | 351.55 |
| 1278979200000 | 354.82 |
| 1279065600000 | 354.42 |
| 1279152000000 | 350.68 |
| 1279238400000 | 344.76 |
| 1279497600000 | 344.91 |
| 1279584000000 | 345.86 |
| 1279670400000 | 348.9 |
| 1279756800000 | 353.65 |
| 1279843200000 | 358.11 |
| 1280102400000 | 358.8 |
| 1280188800000 | 358.2 |
| 1280275200000 | 358.27 |
| 1280361600000 | 358.9 |
| 1280448000000 | 359.31 |
| 1280707200000 | 325.92 |
| 1280793600000 | 325.92 |
| 1280880000000 | 328.22 |
| 1280966400000 | 328.49 |
| 1281052800000 | 325.16 |
| 1281312000000 | 365.9 |
| 1281398400000 | 367.8 |
| 1281484800000 | 365.46 |
| 1281571200000 | 367.96 |
| 1281657600000 | 370.58 |
| 1281916800000 | 369.7 |
| 1282003200000 | 371.27 |
| 1282089600000 | 372.67 |
| 1282176000000 | 368.08 |
| 1282262400000 | 367.6 |
| 1282521600000 | 369.39 |
| 1282608000000 | 367.18 |
| 1282694400000 | 367.65 |
| 1282780800000 | 366.32 |
| 1282867200000 | 371.58 |
| 1283126400000 | 370.97 |
| 1283212800000 | 372.15 |
| 1283299200000 | 375.16 |
| 1283385600000 | 374.7 |
| 1283472000000 | 376.25 |
| 1283731200000 | 377.11 |
| 1283817600000 | 378.98 |
| 1283904000000 | 379.66 |
| 1283990400000 | 381.7799 |
| 1284076800000 | 382.13 |
| 1284336000000 | 381.48 |
| 1284422400000 | 380.05 |
| 1284508800000 | 380.02 |
| 1284595200000 | 377.92 |
| 1284681600000 | 379.92 |
| 1284940800000 | 383.93 |
| 1285027200000 | 382.7799 |
| 1285113600000 | 375.44 |
| 1285200000000 | 376.62 |
| 1285286400000 | 376.72 |
| 1285545600000 | 377.31 |
| 1285632000000 | 375.19 |
| 1285718400000 | 373.44 |
| 1285804800000 | 369.98 |
| 1285891200000 | 370.37 |
| 1286150400000 | 370.9 |
| 1286236800000 | 373.2 |
| 1286323200000 | 372.42 |
| 1286409600000 | 371 |
| 1286496000000 | 370.27 |
| 1286755200000 | 371.95 |
| 1286841600000 | 371.24 |
| 1286928000000 | 371.57 |
| 1287014400000 | 371.97 |
| 1287100800000 | 372.89 |
| 1287360000000 | 374.9 |
| 1287446400000 | 374.5 |
| 1287532800000 | 373.96 |
| 1287619200000 | 372.41 |
| 1287705600000 | 372.63 |
| 1287964800000 | 373.5899 |
| 1288051200000 | 375.86 |
| 1288137600000 | 374.85 |
| 1288224000000 | 377.18 |
| 1288310400000 | 377.73 |
| 1288569600000 | 378.82 |
| 1288656000000 | 378.69 |
| 1288742400000 | 378.98 |
| 1288828800000 | 379.01 |
| 1288915200000 | 381.4 |
| 1289174400000 | 383.24 |
| 1289260800000 | 383.5899 |
| 1289347200000 | 385.98 |
| 1289433600000 | 385.35 |
| 1289520000000 | 382.55 |
| 1289779200000 | 385.04 |
| 1289865600000 | 379.21 |
| 1289952000000 | 379.43 |
| 1290038400000 | 382.75 |
| 1290124800000 | 381.73 |
| 1290384000000 | 380.82 |
| 1290470400000 | 379.62 |
| 1290556800000 | 382.05 |
| 1290643200000 | 383.08 |
| 1290729600000 | 384.88 |
| 1290988800000 | 381.93 |
| 1291075200000 | 382.67 |
| 1291161600000 | 387.14 |
| 1291248000000 | 388.64 |
| 1291334400000 | 384.8399 |
| 1291593600000 | 386.58 |
| 1291680000000 | 386.55 |
| 1291766400000 | 388.08 |
| 1291852800000 | 391.18 |
| 1291939200000 | 391.62 |
| 1292198400000 | 389.5299 |
| 1292284800000 | 391.63 |
| 1292371200000 | 390.4 |
| 1292457600000 | 392.56 |
| 1292544000000 | 392.2799 |
| 1292803200000 | 394.94 |
| 1292889600000 | 396.44 |
| 1292976000000 | 397.19 |
| 1293062400000 | 399.32 |
| 1293148800000 | 397.79 |
| 1293408000000 | 396.27 |
| 1293494400000 | 396.77 |
| 1293580800000 | 396.94 |
| 1293667200000 | 391.69 |
| 1293753600000 | 390.13 |
| 1294012800000 | 392.79 |
| 1294099200000 | 397.19 |
| 1294185600000 | 402.18 |
| 1294272000000 | 403.02 |
| 1294358400000 | 402.3399 |
| 1294617600000 | 401.4 |
| 1294704000000 | 399.49 |
| 1294790400000 | 399.39 |
| 1294876800000 | 394.96 |
| 1294963200000 | 393.5 |
| 1295222400000 | 396.02 |
| 1295308800000 | 394.46 |
| 1295395200000 | 391.4 |
| 1295481600000 | 389.52 |
| 1295568000000 | 390.2799 |
| 1295827200000 | 391.01 |
| 1295913600000 | 392.3399 |
| 1296000000000 | 394.17 |
| 1296086400000 | 392.65 |
| 1296172800000 | 390.02 |
| 1296432000000 | 388.29 |
| 1296518400000 | 391.07 |
| 1296604800000 | 391.85 |
| 1296691200000 | 396.86 |
| 1296777600000 | 400.49 |
| 1297036800000 | 399.75 |
| 1297123200000 | 399.1 |
| 1297209600000 | 398.22 |
| 1297296000000 | 399.63 |
| 1297382400000 | 401.0299 |
| 1297641600000 | 402.52 |
| 1297728000000 | 401.32 |
| 1297814400000 | 402.95 |
| 1297900800000 | 402.27 |
| 1297987200000 | 402.52 |
| 1298246400000 | 400.98 |
| 1298332800000 | 395.08 |
| 1298419200000 | 390.48 |
| 1298505600000 | 388.6 |
| 1298592000000 | 393.12 |
| 1298851200000 | 395.15 |
| 1298937600000 | 393.39 |
| 1299024000000 | 391.77 |
| 1299110400000 | 391.99 |
| 1299196800000 | 389.93 |
| 1299456000000 | 387.99 |
| 1299542400000 | 394.63 |
| 1299628800000 | 395.7 |
| 1299715200000 | 394.06 |
| 1299801600000 | 391.61 |
| 1300060800000 | 383.3 |
| 1300147200000 | 373.7 |
| 1300233600000 | 373.37 |
| 1300320000000 | 376.42 |
| 1300406400000 | 373.82 |
| 1300665600000 | 379.0899 |
| 1300752000000 | 380.61 |
| 1300838400000 | 382.22 |
| 1300924800000 | 382.3399 |
| 1301011200000 | 385.6 |
| 1301270400000 | 387.92 |
| 1301356800000 | 391.82 |
| 1301443200000 | 394.67 |
| 1301529600000 | 391.49 |
| 1301616000000 | 393.98 |
| 1301875200000 | 393.88 |
| 1301961600000 | 392.76 |
| 1302048000000 | 391.14 |
| 1302134400000 | 391.9 |
| 1302220800000 | 390.36 |
| 1302480000000 | 390.42 |
| 1302566400000 | 386.36 |
| 1302652800000 | 387.22 |
| 1302739200000 | 387.66 |
| 1302825600000 | 389.99 |
| 1303084800000 | 389.48 |
| 1303171200000 | 386.88 |
| 1303257600000 | 387.82 |
| 1303344000000 | 384.57 |
| 1303776000000 | 386.5299 |
| 1303862400000 | 387.91 |
| 1303948800000 | 387.24 |
| 1304035200000 | 387 |
| 1304294400000 | 386.41 |
| 1304380800000 | 387.68 |
| 1304467200000 | 385.38 |
| 1304553600000 | 388.23 |
| 1304640000000 | 390.39 |
| 1304899200000 | 395.18 |
| 1304985600000 | 395.35 |
| 1305072000000 | 396.93 |
| 1305158400000 | 397.8 |
| 1305244800000 | 395.27 |
| 1305504000000 | 392.63 |
| 1305590400000 | 393.8 |
| 1305676800000 | 394.25 |
| 1305763200000 | 396.5299 |
| 1305849600000 | 398.81 |
| 1306108800000 | 397.0299 |
| 1306195200000 | 396.01 |
| 1306281600000 | 395.94 |
| 1306368000000 | 396.11 |
| 1306454400000 | 395.11 |
| 1306713600000 | 395.14 |
| 1306800000000 | 396.24 |
| 1306886400000 | 392.21 |
| 1306972800000 | 388.6 |
| 1307059200000 | 384.27 |
| 1307318400000 | 381.41 |
| 1307404800000 | 380.66 |
| 1307491200000 | 380.79 |
| 1307577600000 | 382.46 |
| 1307664000000 | 382.2 |
| 1307923200000 | 383.08 |
| 1308009600000 | 383.82 |
| 1308096000000 | 382.63 |
| 1308182400000 | 383.48 |
| 1308268800000 | 382.18 |
| 1308528000000 | 383.49 |
| 1308614400000 | 386.4 |
| 1308700800000 | 385.36 |
| 1308787200000 | 387.29 |
| 1308873600000 | 385.29 |
| 1309132800000 | 384.02 |
| 1309219200000 | 382.71 |
| 1309305600000 | 386.83 |
| 1309392000000 | 388.6 |
| 1309478400000 | 390.7799 |
| 1309737600000 | 390.74 |
| 1309824000000 | 391.39 |
| 1309910400000 | 392.99 |
| 1309996800000 | 392.39 |
| 1310083200000 | 393.1 |
| 1310342400000 | 392.89 |
| 1310428800000 | 391.3 |
| 1310515200000 | 390.45 |
| 1310601600000 | 388.12 |
| 1310688000000 | 387.6 |
| 1310947200000 | 385.39 |
| 1311033600000 | 386.67 |
| 1311120000000 | 389.97 |
| 1311206400000 | 390.56 |
| 1311292800000 | 392.57 |
| 1311552000000 | 388.79 |
| 1311638400000 | 388.65 |
| 1311724800000 | 387.7 |
| 1311811200000 | 387.31 |
| 1311897600000 | 387.51 |
| 1312156800000 | 389.27 |
| 1312243200000 | 384.96 |
| 1312329600000 | 384.08 |
| 1312416000000 | 377.23 |
| 1312502400000 | 372.69 |
| 1312761600000 | 360.0299 |
| 1312848000000 | 361.57 |
| 1312934400000 | 355.93 |
| 1313020800000 | 362.8399 |
| 1313107200000 | 368.88 |
| 1313366400000 | 369.86 |
| 1313452800000 | 370.26 |
| 1313539200000 | 372.54 |
| 1313625600000 | 364.79 |
| 1313712000000 | 358.74 |
| 1313971200000 | 363.02 |
| 1314057600000 | 368.98 |
| 1314144000000 | 371.82 |
| 1314230400000 | 367.5899 |
| 1314316800000 | 366.24 |
| 1314576000000 | 368.0899 |
| 1314662400000 | 371.13 |
| 1314748800000 | 371.69 |
| 1314835200000 | 375.86 |
| 1314921600000 | 372.14 |
| 1315180800000 | 368.16 |
| 1315267200000 | 367.41 |
| 1315353600000 | 373.45 |
| 1315440000000 | 375.14 |
| 1315526400000 | 375.16 |
| 1315785600000 | 372.43 |
| 1315872000000 | 374.5 |
| 1315958400000 | 378.57 |
| 1316044800000 | 379.87 |
| 1316131200000 | 383.54 |
| 1316390400000 | 382.02 |
| 1316476800000 | 384.07 |
| 1316563200000 | 379.06 |
| 1316649600000 | 371.23 |
| 1316736000000 | 372.27 |
| 1316995200000 | 375.5899 |
| 1317081600000 | 380.15 |
| 1317168000000 | 379.44 |
| 1317254400000 | 381.25 |
| 1317340800000 | 383.48 |
| 1317600000000 | 382.68 |
| 1317686400000 | 379.68 |
| 1317772800000 | 383.07 |
| 1317859200000 | 386.11 |
| 1317945600000 | 384.14 |
| 1318204800000 | 387.06 |
| 1318291200000 | 386.24 |
| 1318377600000 | 387.0899 |
| 1318464000000 | 389.12 |
| 1318550400000 | 388.17 |
| 1318809600000 | 389.23 |
| 1318896000000 | 389.36 |
| 1318982400000 | 387.82 |
| 1319068800000 | 386.7799 |
| 1319155200000 | 387.8 |
| 1319414400000 | 389.25 |
| 1319500800000 | 384.8 |
| 1319587200000 | 388.33 |
| 1319673600000 | 390.5 |
| 1319760000000 | 389.72 |
| 1320019200000 | 388.39 |
| 1320105600000 | 385.87 |
| 1320192000000 | 386.6 |
| 1320278400000 | 391.5899 |
| 1320364800000 | 390.33 |
| 1320624000000 | 390.63 |
| 1320710400000 | 391.64 |
| 1320796800000 | 391.69 |
| 1320883200000 | 392.8 |
| 1320969600000 | 395.79 |
| 1321228800000 | 395.65 |
| 1321315200000 | 395.95 |
| 1321401600000 | 394.06 |
| 1321488000000 | 391.88 |
| 1321574400000 | 389.66 |
| 1321833600000 | 384.71 |
| 1321920000000 | 382.36 |
| 1322006400000 | 378.35 |
| 1322092800000 | 377.51 |
| 1322179200000 | 378.06 |
| 1322438400000 | 384.5 |
| 1322524800000 | 387.55 |
| 1322611200000 | 394.73 |
| 1322697600000 | 393.56 |
| 1322784000000 | 394.11 |
| 1323043200000 | 395.64 |
| 1323129600000 | 396.94 |
| 1323216000000 | 397.15 |
| 1323302400000 | 394.98 |
| 1323388800000 | 395.93 |
| 1323648000000 | 397.3 |
| 1323734400000 | 401.14 |
| 1323820800000 | 399.63 |
| 1323907200000 | 398.58 |
| 1323993600000 | 397.65 |
| 1324252800000 | 396.11 |
| 1324339200000 | 399.27 |
| 1324425600000 | 400.8 |
| 1324512000000 | 403.0899 |
| 1324598400000 | 407.08 |
| 1324944000000 | 406.87 |
| 1325030400000 | 407.18 |
| 1325116800000 | 411.44 |
| 1325203200000 | 412.94 |
| 1325462400000 | 414.38 |
| 1325548800000 | 415.08 |
| 1325635200000 | 416.7 |
| 1325721600000 | 415.54 |
| 1325808000000 | 415.51 |
| 1326067200000 | 414.52 |
| 1326153600000 | 416.7 |
| 1326240000000 | 419.11 |
| 1326326400000 | 415.58 |
| 1326412800000 | 416.66 |
| 1326672000000 | 416.69 |
| 1326758400000 | 417.04 |
| 1326844800000 | 413.3399 |
| 1326931200000 | 411.64 |
| 1327017600000 | 412.63 |
| 1327276800000 | 410.21 |
| 1327363200000 | 407.23 |
| 1327449600000 | 406.71 |
| 1327536000000 | 403.06 |
| 1327622400000 | 402.39 |
| 1327881600000 | 402 |
| 1327968000000 | 403.48 |
| 1328054400000 | 403.83 |
| 1328140800000 | 405 |
| 1328227200000 | 408.26 |
| 1328486400000 | 410.21 |
| 1328572800000 | 406.49 |
| 1328659200000 | 406.25 |
| 1328745600000 | 403.89 |
| 1328832000000 | 403.67 |
| 1329091200000 | 406.65 |
| 1329177600000 | 407.06 |
| 1329264000000 | 408.95 |
| 1329350400000 | 409.76 |
| 1329436800000 | 409.3399 |
| 1329696000000 | 408.23 |
| 1329782400000 | 409.01 |
| 1329868800000 | 407.11 |
| 1329955200000 | 404.52 |
| 1330041600000 | 401.55 |
| 1330300800000 | 403.12 |
| 1330387200000 | 403.72 |
| 1330473600000 | 404.69 |
| 1330560000000 | 407.18 |
| 1330646400000 | 409.6 |
| 1330905600000 | 409.06 |
| 1330992000000 | 406.67 |
| 1331078400000 | 406.52 |
| 1331164800000 | 406.29 |
| 1331251200000 | 410.8 |
| 1331510400000 | 410.91 |
| 1331596800000 | 414.54 |
| 1331683200000 | 413.01 |
| 1331769600000 | 413.42 |
| 1331856000000 | 411.15 |
| 1332115200000 | 410.2799 |
| 1332201600000 | 411.73 |
| 1332288000000 | 412.85 |
| 1332374400000 | 413.2 |
| 1332460800000 | 411.79 |
| 1332720000000 | 411.68 |
| 1332806400000 | 410.86 |
| 1332892800000 | 408.79 |
| 1332979200000 | 407.88 |
| 1333065600000 | 407.98 |
| 1333324800000 | 411.21 |
| 1333411200000 | 408.56 |
| 1333497600000 | 409.8399 |
| 1333584000000 | 409.2 |
| 1334016000000 | 401.76 |
| 1334102400000 | 403.46 |
| 1334188800000 | 404.54 |
| 1334275200000 | 403.32 |
| 1334534400000 | 404.5299 |
| 1334620800000 | 407.27 |
| 1334707200000 | 404.9 |
| 1334793600000 | 403.46 |
| 1334880000000 | 404.81 |
| 1335139200000 | 402.92 |
| 1335225600000 | 408.04 |
| 1335312000000 | 409.3399 |
| 1335398400000 | 411.0899 |
| 1335484800000 | 411.75 |
| 1335744000000 | 413.38 |
| 1335830400000 | 415.08 |
| 1335916800000 | 415.08 |
| 1336003200000 | 416.19 |
| 1336089600000 | 415.36 |
| 1336348800000 | 418 |
| 1336435200000 | 419.83 |
| 1336521600000 | 420.52 |
| 1336608000000 | 421.91 |
| 1336694400000 | 422.76 |
| 1336953600000 | 421.98 |
| 1337040000000 | 423.44 |
| 1337126400000 | 419.25 |
| 1337212800000 | 418.68 |
| 1337299200000 | 416.76 |
| 1337558400000 | 416.39 |
| 1337644800000 | 420.68 |
| 1337731200000 | 420.05 |
| 1337817600000 | 421.64 |
| 1337904000000 | 423.51 |
| 1338163200000 | 422.49 |
| 1338249600000 | 423.4 |
| 1338336000000 | 423.88 |
| 1338422400000 | 426.24 |
| 1338508800000 | 423.88 |
| 1338768000000 | 421.42 |
| 1338854400000 | 421.24 |
| 1338940800000 | 426.59 |
| 1339027200000 | 424.44 |
| 1339113600000 | 430.31 |
| 1339372800000 | 430.36 |
| 1339459200000 | 435.37 |
| 1339545600000 | 433.1 |
| 1339632000000 | 435.24 |
| 1339718400000 | 435.84 |
| 1339977600000 | 437.52 |
| 1340064000000 | 438.99 |
| 1340150400000 | 438.19 |
| 1340236800000 | 437.81 |
| 1340323200000 | 441.23 |
| 1340582400000 | 440.28 |
| 1340668800000 | 442.11 |
| 1340755200000 | 446.79 |
| 1340841600000 | 449.35 |
| 1340928000000 | 448.16 |
| 1341187200000 | 454.8 |
| 1341273600000 | 455.3 |
| 1341360000000 | 458.32 |
| 1341446400000 | 460.17 |
| 1341532800000 | 459.93 |
| 1341792000000 | 461.43 |
| 1341878400000 | 463.44 |
| 1341964800000 | 466.59 |
| 1342051200000 | 462.72 |
| 1342137600000 | 468.63 |
| 1342396800000 | 469.48 |
| 1342483200000 | 473.01 |
| 1342569600000 | 474.24 |
| 1342656000000 | 472.65 |
| 1342742400000 | 469.63 |
| 1343001600000 | 466.01 |
| 1343088000000 | 461.65 |
| 1343174400000 | 462.03 |
| 1343260800000 | 467.2 |
| 1343347200000 | 471.49 |
| 1343606400000 | 479.25 |
| 1343692800000 | 478.3 |
| 1343779200000 | 481.14 |
| 1343865600000 | 480.29 |
| 1343952000000 | 478.81 |
| 1344211200000 | 480.46 |
| 1344297600000 | 481.75 |
| 1344384000000 | 483.84 |
| 1344470400000 | 484.82 |
| 1344556800000 | 485.46 |
| 1344816000000 | 483.27 |
| 1344902400000 | 486.62 |
| 1344988800000 | 487.19 |
| 1345075200000 | 482.58 |
| 1345161600000 | 483.46 |
| 1345420800000 | 480.39 |
| 1345507200000 | 475.68 |
| 1345593600000 | 472.31 |
| 1345680000000 | 469.27 |
| 1345766400000 | 473.39 |
| 1346025600000 | 473.64 |
| 1346112000000 | 471.09 |
| 1346198400000 | 473.04 |
| 1346284800000 | 471.25 |
| 1346371200000 | 468.1 |
| 1346630400000 | 470.05 |
| 1346716800000 | 470.26 |
| 1346803200000 | 468.41 |
| 1346889600000 | 473.49 |
| 1346976000000 | 469.23 |
| 1347235200000 | 469.87 |
| 1347321600000 | 470.25 |
| 1347408000000 | 471.42 |
| 1347494400000 | 473.59 |
| 1347580800000 | 464.1 |
| 1347840000000 | 462.84 |
| 1347926400000 | 465.29 |
| 1348012800000 | 466.6 |
| 1348099200000 | 470.75 |
| 1348185600000 | 473.1 |
| 1348444800000 | 475.35 |
| 1348531200000 | 474.03 |
| 1348617600000 | 473.33 |
| 1348704000000 | 474.24 |
| 1348790400000 | 470.17 |
| 1349049600000 | 468.75 |
| 1349136000000 | 468.63 |
| 1349222400000 | 471.4 |
| 1349308800000 | 469.31 |
| 1349395200000 | 470.11 |
| 1349654400000 | 469.11 |
| 1349740800000 | 466.43 |
| 1349827200000 | 463.43 |
| 1349913600000 | 461.38 |
| 1350000000000 | 454.39 |
| 1350259200000 | 452.35 |
| 1350345600000 | 453.27 |
| 1350432000000 | 455.44 |
| 1350518400000 | 459.56 |
| 1350604800000 | 456.1 |
| 1350864000000 | 453.03 |
| 1350950400000 | 451.36 |
| 1351036800000 | 451.14 |
| 1351123200000 | 450.27 |
| 1351209600000 | 451.38 |
| 1351468800000 | 449.5 |
| 1351555200000 | 448.98 |
| 1351641600000 | 448.65 |
| 1351728000000 | 453.33 |
| 1351814400000 | 454.02 |
| 1352073600000 | 453.03 |
| 1352160000000 | 454.08 |
| 1352246400000 | 450.56 |
| 1352332800000 | 447.76 |
| 1352419200000 | 449.12 |
| 1352678400000 | 449.29 |
| 1352764800000 | 447.6 |
| 1352851200000 | 444.36 |
| 1352937600000 | 438.17 |
| 1353024000000 | 438.18 |
| 1353283200000 | 443.36 |
| 1353369600000 | 443.86 |
| 1353456000000 | 445.67 |
| 1353542400000 | 445.52 |
| 1353628800000 | 446.94 |
| 1353888000000 | 444.28 |
| 1353974400000 | 443.77 |
| 1354060800000 | 445.9 |
| 1354147200000 | 448.45 |
| 1354233600000 | 447.35 |
| 1354492800000 | 444.82 |
| 1354579200000 | 443.55 |
| 1354665600000 | 445.74 |
| 1354752000000 | 448.78 |
| 1354838400000 | 449.47 |
| 1355097600000 | 449.45 |
| 1355184000000 | 449.91 |
| 1355270400000 | 450.87 |
| 1355356800000 | 448.81 |
| 1355443200000 | 445.84 |
| 1355702400000 | 443.79 |
| 1355788800000 | 443.18 |
| 1355875200000 | 440.82 |
| 1355961600000 | 441.73 |
| 1356048000000 | 441.75 |
| 1356307200000 | 440.83 |
| 1356566400000 | 440.11 |
| 1356652800000 | 437.31 |
| 1356912000000 | 439.93 |
| 1357084800000 | 447.97 |
| 1357171200000 | 451.67 |
| 1357257600000 | 454.37 |
| 1357516800000 | 452.65 |
| 1357603200000 | 451.25 |
| 1357689600000 | 454.77 |
| 1357776000000 | 452.13 |
| 1357862400000 | 447.3 |
| 1358121600000 | 444.9 |
| 1358208000000 | 442.73 |
| 1358294400000 | 440.32 |
| 1358380800000 | 440.71 |
| 1358467200000 | 443.53 |
| 1358726400000 | 443.42 |
| 1358812800000 | 445.03 |
| 1358899200000 | 444.85 |
| 1358985600000 | 442.59 |
| 1359072000000 | 441.15 |
| 1359331200000 | 441.96 |
| 1359417600000 | 446.31 |
| 1359504000000 | 443.83 |
| 1359590400000 | 444.49 |
| 1359676800000 | 444.95 |
| 1359936000000 | 444.82 |
| 1360022400000 | 445.05 |
| 1360108800000 | 444.98 |
| 1360195200000 | 448.82 |
| 1360281600000 | 450.07 |
| 1360540800000 | 448.22 |
| 1360627200000 | 448.39 |
| 1360713600000 | 448.15 |
| 1360800000000 | 445.66 |
| 1360886400000 | 444.07 |
| 1361145600000 | 444.65 |
| 1361232000000 | 445.8 |
| 1361318400000 | 443.2 |
| 1361404800000 | 444.29 |
| 1361491200000 | 450.45 |
| 1361750400000 | 448.62 |
| 1361836800000 | 451.41 |
| 1361923200000 | 453.79 |
| 1362009600000 | 456.65 |
| 1362096000000 | 458.26 |
| 1362355200000 | 460.08 |
| 1362441600000 | 464.26 |
| 1362528000000 | 468.05 |
| 1362614400000 | 464.42 |
| 1362700800000 | 471.35 |
| 1362960000000 | 471.2 |
| 1363046400000 | 471.84 |
| 1363132800000 | 471.08 |
| 1363219200000 | 475.69 |
| 1363305600000 | 471.75 |
| 1363564800000 | 473.29 |
| 1363651200000 | 476.54 |
| 1363737600000 | 475.36 |
| 1363824000000 | 476.68 |
| 1363910400000 | 476.69 |
| 1364169600000 | 481.06 |
| 1364256000000 | 481.97 |
| 1364342400000 | 482.95 |
| 1364428800000 | 483.1 |
| 1364860800000 | 487.75 |
| 1364947200000 | 484.27 |
| 1365033600000 | 485.18 |
| 1365120000000 | 479.28 |
| 1365379200000 | 480.73 |
| 1365465600000 | 483.49 |
| 1365552000000 | 487.29 |
| 1365638400000 | 490.2 |
| 1365724800000 | 491.88 |
| 1365984000000 | 490.1 |
| 1366070400000 | 486.75 |
| 1366156800000 | 486.97 |
| 1366243200000 | 488.32 |
| 1366329600000 | 492.27 |
| 1366588800000 | 496.47 |
| 1366675200000 | 499.87 |
| 1366761600000 | 497.06 |
| 1366848000000 | 504.21 |
| 1366934400000 | 503.5 |
| 1367193600000 | 502.52 |
| 1367280000000 | 503 |
| 1367366400000 | 501.29 |
| 1367452800000 | 503.14 |
| 1367539200000 | 502.43 |
| 1367798400000 | 502.14 |
| 1367884800000 | 504.5 |
| 1367971200000 | 504.89 |
| 1368057600000 | 505.77 |
| 1368144000000 | 511.92 |
| 1368403200000 | 510.12 |
| 1368489600000 | 512.59 |
| 1368576000000 | 519.71 |
| 1368662400000 | 518.5599 |
| 1368748800000 | 519.65 |
| 1369008000000 | 519.76 |
| 1369094400000 | 516.62 |
| 1369180800000 | 511.61 |
| 1369267200000 | 504.97 |
| 1369353600000 | 503.09 |
| 1369612800000 | 501.65 |
| 1369699200000 | 503.47 |
| 1369785600000 | 494.64 |
| 1369872000000 | 487.11 |
| 1369958400000 | 484.71 |
| 1370217600000 | 479.89 |
| 1370304000000 | 482.11 |
| 1370390400000 | 476.95 |
| 1370476800000 | 478.11 |
| 1370563200000 | 479.2 |
| 1370822400000 | 483.31 |
| 1370908800000 | 479.76 |
| 1370995200000 | 476.77 |
| 1371081600000 | 476.68 |
| 1371168000000 | 476.55 |
| 1371427200000 | 479.71 |
| 1371513600000 | 480.45 |
| 1371600000000 | 475.33 |
| 1371686400000 | 467.92 |
| 1371772800000 | 470.74 |
| 1372032000000 | 467.31 |
| 1372118400000 | 473.43 |
| 1372204800000 | 479.38 |
| 1372291200000 | 484.42 |
| 1372377600000 | 485.78 |
| 1372636800000 | 485.7 |
| 1372723200000 | 486.6 |
| 1372809600000 | 486.36 |
| 1372896000000 | 491.73 |
| 1372982400000 | 492.83 |
| 1373241600000 | 492.76 |
| 1373328000000 | 497.03 |
| 1373414400000 | 495.77 |
| 1373500800000 | 495.18 |
| 1373587200000 | 493.75 |
| 1373846400000 | 492.95 |
| 1373932800000 | 490.59 |
| 1374019200000 | 492.52 |
| 1374105600000 | 491.99 |
| 1374192000000 | 492.6 |
| 1374451200000 | 493.73 |
| 1374537600000 | 496.71 |
| 1374624000000 | 496.51 |
| 1374710400000 | 493.78 |
| 1374796800000 | 493.34 |
| 1375056000000 | 494.17 |
| 1375142400000 | 493.12 |
| 1375228800000 | 489.37 |
| 1375315200000 | 496.87 |
| 1375401600000 | 498.47 |
| 1375660800000 | 499.11 |
| 1375747200000 | 496.68 |
| 1375833600000 | 494.14 |
| 1375920000000 | 492.15 |
| 1376006400000 | 494.16 |
| 1376265600000 | 494.93 |
| 1376352000000 | 497.55 |
| 1376438400000 | 496.07 |
| 1376524800000 | 492.48 |
| 1376611200000 | 488.04 |
| 1376870400000 | 484.64 |
| 1376956800000 | 481.8 |
| 1377043200000 | 480.22 |
| 1377129600000 | 480.51 |
| 1377216000000 | 483.51 |
| 1377475200000 | 482.28 |
| 1377561600000 | 478.93 |
| 1377648000000 | 477.38 |
| 1377734400000 | 488.84 |
| 1377820800000 | 489.1 |
| 1378080000000 | 494.94 |
| 1378166400000 | 492.99 |
| 1378252800000 | 496.31 |
| 1378339200000 | 498.71 |
| 1378425600000 | 498.49 |
| 1378684800000 | 497.28 |
| 1378771200000 | 500.45 |
| 1378857600000 | 502.01 |
| 1378944000000 | 505 |
| 1379030400000 | 507.01 |
| 1379289600000 | 508.36 |
| 1379376000000 | 504.81 |
| 1379462400000 | 506.51 |
| 1379548800000 | 502.96 |
| 1379635200000 | 500.46 |
| 1379894400000 | 502.65 |
| 1379980800000 | 503.68 |
| 1380067200000 | 504.8 |
| 1380153600000 | 510.3 |
| 1380240000000 | 508.01 |
| 1380499200000 | 505.13 |
| 1380585600000 | 509.49 |
| 1380672000000 | 508.49 |
| 1380758400000 | 509.23 |
| 1380844800000 | 510.48 |
| 1381104000000 | 511.83 |
| 1381190400000 | 507.53 |
| 1381276800000 | 509.33 |
| 1381363200000 | 515.32 |
| 1381449600000 | 516.1799 |
| 1381708800000 | 516.69 |
| 1381795200000 | 519.35 |
| 1381881600000 | 525.58 |
| 1381968000000 | 527.74 |
| 1382054400000 | 529.6 |
| 1382313600000 | 533.62 |
| 1382400000000 | 532.75 |
| 1382486400000 | 529.5 |
| 1382572800000 | 528.62 |
| 1382659200000 | 525.42 |
| 1382918400000 | 528.12 |
| 1383004800000 | 532.67 |
| 1383091200000 | 531.36 |
| 1383177600000 | 535.47 |
| 1383264000000 | 540.61 |
| 1383523200000 | 541.4299 |
| 1383609600000 | 538.77 |
| 1383696000000 | 540.25 |
| 1383782400000 | 538.3099 |
| 1383868800000 | 538.27 |
| 1384128000000 | 536.55 |
| 1384214400000 | 537.71 |
| 1384300800000 | 536.94 |
| 1384387200000 | 538.83 |
| 1384473600000 | 541.13 |
| 1384732800000 | 542.9299 |
| 1384819200000 | 540.12 |
| 1384905600000 | 539.09 |
| 1384992000000 | 540.5 |
| 1385078400000 | 538.66 |
| 1385337600000 | 540.6 |
| 1385424000000 | 538.0599 |
| 1385510400000 | 537.1799 |
| 1385596800000 | 538.32 |
| 1385683200000 | 535.72 |
| 1385942400000 | 534.05 |
| 1386028800000 | 533.11 |
| 1386115200000 | 530.41 |
| 1386201600000 | 525.54 |
| 1386288000000 | 528.4299 |
| 1386547200000 | 531.36 |
| 1386633600000 | 527.51 |
| 1386720000000 | 524.47 |
| 1386806400000 | 522.57 |
| 1386892800000 | 520.27 |
| 1387152000000 | 522.49 |
| 1387238400000 | 522.65 |
| 1387324800000 | 526.96 |
| 1387411200000 | 533.38 |
| 1387497600000 | 533.34 |
| 1387756800000 | 535.76 |
| 1387843200000 | 538.66 |
| 1388102400000 | 540.7 |
| 1388361600000 | 539.48 |
| 1388448000000 | 541.44 |
| 1388620800000 | 541.51 |
| 1388707200000 | 542.9299 |
| 1388966400000 | 539.84 |
| 1389052800000 | 544.13 |
| 1389139200000 | 543.38 |
| 1389225600000 | 539.66 |
| 1389312000000 | 539.6799 |
| 1389571200000 | 538.97 |
| 1389657600000 | 538.54 |
| 1389744000000 | 545.55 |
| 1389830400000 | 544.95 |
| 1389916800000 | 547.72 |
| 1390176000000 | 547.14 |
| 1390262400000 | 546.02 |
| 1390348800000 | 544.54 |
| 1390435200000 | 539.02 |
| 1390521600000 | 531.1799 |
| 1390780800000 | 526.2 |
| 1390867200000 | 524.04 |
| 1390953600000 | 524.82 |
| 1391040000000 | 526.33 |
| 1391126400000 | 529.25 |
| 1391385600000 | 515.24 |
| 1391472000000 | 512.9299 |
| 1391558400000 | 510.3 |
| 1391644800000 | 515.04 |
| 1391731200000 | 518.21 |
| 1391990400000 | 519.25 |
| 1392076800000 | 521.92 |
| 1392163200000 | 525.32 |
| 1392249600000 | 525.25 |
| 1392336000000 | 523.32 |
| 1392595200000 | 524.58 |
| 1392681600000 | 526.01 |
| 1392768000000 | 526.17 |
| 1392854400000 | 531.36 |
| 1392940800000 | 532.54 |
| 1393200000000 | 535.42 |
| 1393286400000 | 535.59 |
| 1393372800000 | 533.95 |
| 1393459200000 | 535.23 |
| 1393545600000 | 530.8 |
| 1393804800000 | 524.88 |
| 1393891200000 | 531.6799 |
| 1393977600000 | 531.72 |
| 1394064000000 | 532.28 |
| 1394150400000 | 528.64 |
| 1394409600000 | 524.7 |
| 1394496000000 | 525.15 |
| 1394582400000 | 521.5599 |
| 1394668800000 | 518.6 |
| 1394755200000 | 514.05 |
| 1395014400000 | 518.97 |
| 1395100800000 | 524.04 |
| 1395187200000 | 523.15 |
| 1395273600000 | 528.21 |
| 1395360000000 | 528.23 |
| 1395619200000 | 527.1799 |
| 1395705600000 | 527.9299 |
| 1395792000000 | 528.08 |
| 1395878400000 | 532.25 |
| 1395964800000 | 532.79 |
| 1396224000000 | 535.01 |
| 1396310400000 | 534.34 |
| 1396396800000 | 536.34 |
| 1396483200000 | 538.48 |
| 1396569600000 | 538.44 |
| 1396828800000 | 532.95 |
| 1396915200000 | 530.3 |
| 1397001600000 | 530 |
| 1397088000000 | 525.87 |
| 1397174400000 | 520.0599 |
| 1397433600000 | 522.7 |
| 1397520000000 | 522.34 |
| 1397606400000 | 530.45 |
| 1397692800000 | 532.35 |
| 1398124800000 | 537.71 |
| 1398211200000 | 532.67 |
| 1398297600000 | 530.15 |
| 1398384000000 | 527.65 |
| 1398643200000 | 530.33 |
| 1398729600000 | 536.23 |
| 1398816000000 | 538.54 |
| 1398902400000 | 540.98 |
| 1398988800000 | 543.28 |
| 1399248000000 | 544.58 |
| 1399334400000 | 543.9 |
| 1399420800000 | 544.11 |
| 1399507200000 | 551.14 |
| 1399593600000 | 553.22 |
| 1399852800000 | 552.58 |
| 1399939200000 | 553.32 |
| 1400025600000 | 555.4 |
| 1400112000000 | 554 |
| 1400198400000 | 555.5 |
| 1400457600000 | 554.4 |
| 1400544000000 | 549.65 |
| 1400630400000 | 551.39 |
| 1400716800000 | 554.33 |
| 1400803200000 | 556.47 |
| 1401062400000 | 557.57 |
| 1401148800000 | 557.89 |
| 1401235200000 | 560.46 |
| 1401321600000 | 560.98 |
| 1401408000000 | 561.76 |
| 1401667200000 | 564.6799 |
| 1401753600000 | 561.44 |
| 1401840000000 | 561.7 |
| 1401926400000 | 562.78 |
| 1402012800000 | 563.01 |
| 1402272000000 | 566.15 |
| 1402358400000 | 566.09 |
| 1402444800000 | 565.32 |
| 1402531200000 | 565.01 |
| 1402617600000 | 567.1 |
| 1402876800000 | 563.34 |
| 1402963200000 | 562.83 |
| 1403049600000 | 564.9 |
| 1403136000000 | 566.48 |
| 1403222400000 | 564.76 |
| 1403481600000 | 563.09 |
| 1403568000000 | 560.85 |
| 1403654400000 | 558.77 |
| 1403740800000 | 562.63 |
| 1403827200000 | 562.62 |
| 1404086400000 | 559.5599 |
| 1404172800000 | 563.55 |
| 1404259200000 | 563.3099 |
| 1404345600000 | 566.3 |
| 1404432000000 | 567.35 |
| 1404691200000 | 565.5 |
| 1404777600000 | 559.87 |
| 1404864000000 | 560.74 |
| 1404950400000 | 560.52 |
| 1405036800000 | 562.79 |
| 1405296000000 | 566.2 |
| 1405382400000 | 568.64 |
| 1405468800000 | 573.89 |
| 1405555200000 | 569.5 |
| 1405641600000 | 571.02 |
| 1405900800000 | 569.2 |
| 1405987200000 | 574.78 |
| 1406073600000 | 574.64 |
| 1406160000000 | 573 |
| 1406246400000 | 574.55 |
| 1406505600000 | 575.67 |
| 1406592000000 | 582.12 |
| 1406678400000 | 581.14 |
| 1406764800000 | 573.19 |
| 1406851200000 | 566.94 |
| 1407110400000 | 565.8099 |
| 1407196800000 | 564.61 |
| 1407283200000 | 559.04 |
| 1407369600000 | 556.47 |
| 1407456000000 | 549.86 |
| 1407715200000 | 554.39 |
| 1407801600000 | 555.57 |
| 1407888000000 | 556.98 |
| 1407974400000 | 559.21 |
| 1408060800000 | 558.32 |
| 1408320000000 | 560.07 |
| 1408406400000 | 562.12 |
| 1408492800000 | 564.57 |
| 1408579200000 | 567.44 |
| 1408665600000 | 567.75 |
| 1408924800000 | 572.29 |
| 1409011200000 | 572.0599 |
| 1409097600000 | 574.73 |
| 1409184000000 | 575.82 |
| 1409270400000 | 578.28 |
| 1409529600000 | 578.64 |
| 1409616000000 | 578.91 |
| 1409702400000 | 580.85 |
| 1409788800000 | 586.96 |
| 1409875200000 | 587.09 |
| 1410134400000 | 585.49 |
| 1410220800000 | 584.6 |
| 1410307200000 | 583.51 |
| 1410393600000 | 584.57 |
| 1410480000000 | 581.61 |
| 1410739200000 | 580.6 |
| 1410825600000 | 582.67 |
| 1410912000000 | 583.66 |
| 1410998400000 | 588.01 |
| 1411084800000 | 594.3099 |
| 1411344000000 | 589.89 |
| 1411430400000 | 585.39 |
| 1411516800000 | 589.44 |
| 1411603200000 | 587.79 |
| 1411689600000 | 590 |
| 1411948800000 | 588.92 |
| 1412035200000 | 590.5 |
| 1412121600000 | 588.37 |
| 1412208000000 | 580.45 |
| 1412294400000 | 587.21 |
| 1412553600000 | 588.2 |
| 1412640000000 | 584.07 |
| 1412726400000 | 581.15 |
| 1412812800000 | 574.86 |
| 1412899200000 | 570.41 |
| 1413158400000 | 565.63 |
| 1413244800000 | 563.86 |
| 1413331200000 | 556.04 |
| 1413417600000 | 550.29 |
| 1413504000000 | 555.7 |
| 1413763200000 | 562.05 |
| 1413849600000 | 568.22 |
| 1413936000000 | 572.62 |
| 1414022400000 | 572.16 |
| 1414108800000 | 576.25 |
| 1414368000000 | 577.44 |
| 1414454400000 | 583.8 |
| 1414540800000 | 585.8 |
| 1414627200000 | 591.75 |
| 1414713600000 | 600.79 |
| 1414972800000 | 600.12 |
| 1415059200000 | 595.85 |
| 1415145600000 | 600.75 |
| 1415232000000 | 598.83 |
| 1415318400000 | 600.77 |
| 1415577600000 | 601.38 |
| 1415664000000 | 607.72 |
| 1415750400000 | 607.55 |
| 1415836800000 | 611.47 |
| 1415923200000 | 613.12 |
| 1416182400000 | 613.66 |
| 1416268800000 | 613.61 |
| 1416355200000 | 608.7 |
| 1416441600000 | 606.22 |
| 1416528000000 | 615 |
| 1416787200000 | 610.57 |
| 1416873600000 | 609.46 |
| 1416960000000 | 613.45 |
| 1417046400000 | 615.29 |
| 1417132800000 | 619.48 |
| 1417392000000 | 614.36 |
| 1417478400000 | 612.38 |
| 1417564800000 | 613.32 |
| 1417651200000 | 606.63 |
| 1417737600000 | 614.69 |
| 1417996800000 | 614.4299 |
| 1418083200000 | 597.7 |
| 1418169600000 | 592.19 |
| 1418256000000 | 595.24 |
| 1418342400000 | 582.28 |
| 1418601600000 | 579.4299 |
| 1418688000000 | 578.46 |
| 1418774400000 | 586.2 |
| 1418860800000 | 599.75 |
| 1418947200000 | 602.11 |
| 1419206400000 | 606.6 |
| 1419292800000 | 610.47 |
| 1419379200000 | 609.9 |
| 1419811200000 | 609.17 |
| 1419897600000 | 605.72 |
| 1419984000000 | 605.39 |
| 1420156800000 | 606.95 |
| 1420416000000 | 601.14 |
| 1420502400000 | 599.85 |
| 1420588800000 | 604.67 |
| 1420675200000 | 617.19 |
| 1420761600000 | 613.84 |
| 1421020800000 | 617.96 |
| 1421107200000 | 623.83 |
| 1421193600000 | 622.15 |
| 1421280000000 | 635.6799 |
| 1421366400000 | 644.72 |
| 1421625600000 | 641.65 |
| 1421712000000 | 647.49 |
| 1421798400000 | 649.1 |
| 1421884800000 | 660.37 |
| 1421971200000 | 670.5599 |
| 1422230400000 | 668.54 |
| 1422316800000 | 661.19 |
| 1422403200000 | 663.28 |
| 1422489600000 | 662.04 |
| 1422576000000 | 659.88 |
| 1422835200000 | 661.59 |
| 1422921600000 | 664.55 |
| 1423008000000 | 667.85 |
| 1423094400000 | 668.94 |
| 1423180800000 | 674.55 |
| 1423440000000 | 671.05 |
| 1423526400000 | 677.27 |
| 1423612800000 | 675.63 |
| 1423699200000 | 674.42 |
| 1423785600000 | 675.14 |
| 1424044800000 | 675.4299 |
| 1424131200000 | 674.33 |
| 1424217600000 | 673.0599 |
| 1424304000000 | 672 |
| 1424390400000 | 675.32 |
| 1424649600000 | 675.41 |
| 1424736000000 | 678.82 |
| 1424822400000 | 680.49 |
| 1424908800000 | 690.51 |
| 1424995200000 | 691.5599 |
| 1425254400000 | 693.08 |
| 1425340800000 | 690.5 |
| 1425427200000 | 693.74 |
| 1425513600000 | 695.08 |
| 1425600000000 | 694.63 |
| 1425859200000 | 688.58 |
| 1425945600000 | 686.02 |
| 1426032000000 | 695.53 |
| 1426118400000 | 701.59 |
| 1426204800000 | 704.59 |
| 1426464000000 | 705.1799 |
| 1426550400000 | 703.29 |
| 1426636800000 | 705.03 |
| 1426723200000 | 705.36 |
| 1426809600000 | 702.54 |
| 1427068800000 | 697.96 |
| 1427155200000 | 699.07 |
| 1427241600000 | 691.0599 |
| 1427328000000 | 692.25 |
| 1427414400000 | 693.04 |
| 1427673600000 | 696.3 |
| 1427760000000 | 695.27 |
| 1427846400000 | 696.01 |
| 1427932800000 | 696.01 |
| 1428364800000 | 702.0599 |
| 1428451200000 | 704.89 |
| 1428537600000 | 711.8099 |
| 1428624000000 | 717.14 |
| 1428883200000 | 722.71 |
| 1428969600000 | 719.53 |
| 1429056000000 | 724.7 |
| 1429142400000 | 719.73 |
| 1429228800000 | 709.82 |
| 1429488000000 | 715.87 |
| 1429574400000 | 717.15 |
| 1429660800000 | 722.22 |
| 1429747200000 | 727.07 |
| 1429833600000 | 726.53 |
| 1430092800000 | 727.66 |
| 1430179200000 | 726.13 |
| 1430265600000 | 714.59 |
| 1430352000000 | 703.39 |
| 1430438400000 | 700.46 |
| 1430697600000 | 706.85 |
| 1430784000000 | 697.8 |
| 1430870400000 | 690.09 |
| 1430956800000 | 691.27 |
| 1431043200000 | 701.86 |
| 1431302400000 | 705.26 |
| 1431388800000 | 699.25 |
| 1431475200000 | 696.1 |
| 1431561600000 | 694.96 |
| 1431648000000 | 692.57 |
| 1431907200000 | 698.8099 |
| 1431993600000 | 705.9299 |
| 1432080000000 | 711.85 |
| 1432166400000 | 715.21 |
| 1432252800000 | 719.07 |
| 1432512000000 | 719.22 |
| 1432598400000 | 719.32 |
| 1432684800000 | 721.52 |
| 1432771200000 | 716.3 |
| 1432857600000 | 711.64 |
| 1433116800000 | 712.25 |
| 1433203200000 | 702.13 |
| 1433289600000 | 698.27 |
| 1433376000000 | 693.5599 |
| 1433462400000 | 690.83 |
| 1433721600000 | 685.54 |
| 1433808000000 | 682 |
| 1433894400000 | 687.67 |
| 1433980800000 | 693.07 |
| 1434067200000 | 690.02 |
| 1434326400000 | 685.37 |
| 1434412800000 | 688.14 |
| 1434499200000 | 687.04 |
| 1434585600000 | 685.49 |
| 1434672000000 | 689.48 |
| 1434931200000 | 697.79 |
| 1435017600000 | 714.26 |
| 1435104000000 | 710.4299 |
| 1435190400000 | 712.8 |
| 1435276800000 | 712.52 |
| 1435536000000 | 699.32 |
| 1435622400000 | 697.19 |
| 1435708800000 | 702.11 |
| 1435795200000 | 703.84 |
| 1435881600000 | 701.11 |
| 1436140800000 | 695.6799 |
| 1436227200000 | 699.73 |
| 1436313600000 | 689.24 |
| 1436400000000 | 692.21 |
| 1436486400000 | 698.46 |
| 1436745600000 | 711.92 |
| 1436832000000 | 717.79 |
| 1436918400000 | 719.59 |
| 1437004800000 | 731.65 |
| 1437091200000 | 733.52 |
| 1437350400000 | 734.15 |
| 1437436800000 | 723.63 |
| 1437523200000 | 718.3099 |
| 1437609600000 | 712.28 |
| 1437696000000 | 712.91 |
| 1437955200000 | 701.4299 |
| 1438041600000 | 706.04 |
| 1438128000000 | 716.07 |
| 1438214400000 | 721.24 |
| 1438300800000 | 716 |
| 1438560000000 | 723.23 |
| 1438646400000 | 723.32 |
| 1438732800000 | 728.95 |
| 1438819200000 | 724.86 |
| 1438905600000 | 720.87 |
| 1439164800000 | 729.15 |
| 1439251200000 | 721.65 |
| 1439337600000 | 709.59 |
| 1439424000000 | 710.12 |
| 1439510400000 | 711.14 |
| 1439769600000 | 712.77 |
| 1439856000000 | 714.17 |
| 1439942400000 | 709.22 |
| 1440028800000 | 694.27 |
| 1440115200000 | 676.4 |
| 1440374400000 | 639.4299 |
| 1440460800000 | 646.53 |
| 1440547200000 | 652.63 |
| 1440633600000 | 676.16 |
| 1440720000000 | 675.72 |
| 1440979200000 | 674 |
| 1441065600000 | 653.84 |
| 1441152000000 | 658.6799 |
| 1441238400000 | 674.19 |
| 1441324800000 | 661.64 |
| 1441584000000 | 661.92 |
| 1441670400000 | 668.99 |
| 1441756800000 | 676.83 |
| 1441843200000 | 665.85 |
| 1441929600000 | 656.89 |
| 1442188800000 | 647.98 |
| 1442275200000 | 648.53 |
| 1442361600000 | 651.66 |
| 1442448000000 | 650.28 |
| 1442534400000 | 645.98 |
| 1442793600000 | 654.0599 |
| 1442880000000 | 647.34 |
| 1442966400000 | 645.3 |
| 1443052800000 | 633.73 |
| 1443139200000 | 645.66 |
| 1443398400000 | 633.79 |
| 1443484800000 | 623.4 |
| 1443571200000 | 635.61 |
| 1443657600000 | 630.12 |
| 1443744000000 | 626.8099 |
| 1444003200000 | 645.78 |
| 1444089600000 | 647.77 |
| 1444176000000 | 650.17 |
| 1444262400000 | 649 |
| 1444348800000 | 649.09 |
| 1444608000000 | 649.04 |
| 1444694400000 | 643.26 |
| 1444780800000 | 634.16 |
| 1444867200000 | 645.94 |
| 1444953600000 | 650.3 |
| 1445212800000 | 651.77 |
| 1445299200000 | 657.4 |
| 1445385600000 | 655.8 |
| 1445472000000 | 677.99 |
| 1445558400000 | 691.57 |
| 1445817600000 | 691.91 |
| 1445904000000 | 684.98 |
| 1445990400000 | 690.1799 |
| 1446076800000 | 693.47 |
| 1446163200000 | 690.71 |
| 1446422400000 | 690.48 |
| 1446508800000 | 693.69 |
| 1446595200000 | 697.74 |
| 1446681600000 | 696.16 |
| 1446768000000 | 697.11 |
| 1447027200000 | 692.4299 |
| 1447113600000 | 698.2 |
| 1447200000000 | 701.97 |
| 1447286400000 | 693.94 |
| 1447372800000 | 688.64 |
| 1447632000000 | 696.17 |
| 1447718400000 | 707.62 |
| 1447804800000 | 707.13 |
| 1447891200000 | 707.5 |
| 1447977600000 | 709.6 |
| 1448236800000 | 707.83 |
| 1448323200000 | 702.28 |
| 1448409600000 | 705.8 |
| 1448496000000 | 710.17 |
| 1448582400000 | 712.32 |
| 1448841600000 | 712.92 |
| 1448928000000 | 711.76 |
| 1449014400000 | 710.58 |
| 1449100800000 | 687.61 |
| 1449187200000 | 688.01 |
| 1449446400000 | 691.48 |
| 1449532800000 | 683.05 |
| 1449619200000 | 675.1 |
| 1449705600000 | 674.63 |
| 1449792000000 | 663.38 |
| 1450051200000 | 659.35 |
| 1450137600000 | 672.08 |
| 1450224000000 | 681.6799 |
| 1450310400000 | 686.16 |
| 1450396800000 | 677.6 |
| 1450656000000 | 674.47 |
| 1450742400000 | 675.55 |
| 1450828800000 | 690.23 |
| 1450915200000 | 685.9 |
| 1451260800000 | 685.21 |
| 1451347200000 | 694.76 |
| 1451433600000 | 691.1 |
| 1451520000000 | 690.33 |
| 1451865600000 | 682.23 |
| 1451952000000 | 691.6799 |
| 1452038400000 | 686.28 |
| 1452124800000 | 674.76 |
| 1452211200000 | 668.94 |
| 1452470400000 | 672.34 |
| 1452556800000 | 672.02 |
| 1452643200000 | 670.0599 |
| 1452729600000 | 667.79 |
| 1452816000000 | 654.62 |
| 1453075200000 | 652.5 |
| 1453161600000 | 657.1 |
| 1453248000000 | 641.69 |
| 1453334400000 | 654.12 |
| 1453420800000 | 675.04 |
| 1453680000000 | 673.26 |
| 1453766400000 | 676.9 |
| 1453852800000 | 684.42 |
| 1453939200000 | 676.95 |
| 1454025600000 | 696.27 |
| 1454284800000 | 704.57 |
| 1454371200000 | 695.94 |
| 1454457600000 | 689.64 |
| 1454544000000 | 684.52 |
| 1454630400000 | 682.94 |
| 1454889600000 | 675.79 |
| 1454976000000 | 660.46 |
| 1455062400000 | 661.38 |
| 1455148800000 | 649.3099 |
| 1455235200000 | 654.19 |
| 1455494400000 | 669.25 |
| 1455580800000 | 672.6799 |
| 1455667200000 | 681.69 |
| 1455753600000 | 688.19 |
| 1455840000000 | 680.64 |
| 1456099200000 | 692.1799 |
| 1456185600000 | 684.71 |
| 1456272000000 | 681.41 |
| 1456358400000 | 691.6 |
| 1456444800000 | 695.3099 |
| 1456704000000 | 700.92 |
| 1456790400000 | 709.47 |
| 1456876800000 | 716.57 |
| 1456963200000 | 712.9 |
| 1457049600000 | 706.97 |
| 1457308800000 | 707.47 |
| 1457395200000 | 704.21 |
| 1457481600000 | 709.4 |
| 1457568000000 | 700.28 |
| 1457654400000 | 709.5599 |
| 1457913600000 | 713.52 |
| 1458000000000 | 712.41 |
| 1458086400000 | 715.6799 |
| 1458172800000 | 710.45 |
| 1458259200000 | 706.33 |
| 1458518400000 | 708.66 |
| 1458604800000 | 710.74 |
| 1458691200000 | 709.6 |
| 1458777600000 | 710.14 |
| 1459209600000 | 715.54 |
| 1459296000000 | 712.57 |
| 1459382400000 | 705.21 |
| 1459468800000 | 701.7 |
| 1459728000000 | 701.37 |
| 1459814400000 | 692.46 |
| 1459900800000 | 694.04 |
| 1459987200000 | 693.58 |
| 1460073600000 | 696.0599 |
| 1460332800000 | 694.55 |
| 1460419200000 | 700.42 |
| 1460505600000 | 706.4 |
| 1460592000000 | 711.71 |
| 1460678400000 | 712.42 |
| 1460937600000 | 710.72 |
| 1461024000000 | 718.66 |
| 1461110400000 | 718.6799 |
| 1461196800000 | 712.35 |
| 1461283200000 | 714.63 |
| 1461542400000 | 710.69 |
| 1461628800000 | 708.69 |
| 1461715200000 | 712.21 |
| 1461801600000 | 710.86 |
| 1461888000000 | 702.45 |
| 1462147200000 | 703.62 |
| 1462233600000 | 698.74 |
| 1462320000000 | 694.62 |
| 1462406400000 | 699.04 |
| 1462492800000 | 697.8 |
| 1462752000000 | 698.02 |
| 1462838400000 | 708.16 |
| 1462924800000 | 707.48 |
| 1463011200000 | 712.85 |
| 1463097600000 | 711.41 |
| 1463356800000 | 711.87 |
| 1463443200000 | 710.35 |
| 1463529600000 | 707.98 |
| 1463616000000 | 704.09 |
| 1463702400000 | 707.87 |
| 1463961600000 | 705.67 |
| 1464048000000 | 711.7 |
| 1464134400000 | 720.63 |
| 1464220800000 | 720.42 |
| 1464307200000 | 724.62 |
| 1464566400000 | 724.48 |
| 1464652800000 | 724.11 |
| 1464739200000 | 716.25 |
| 1464825600000 | 717.21 |
| 1464912000000 | 713.35 |
| 1465171200000 | 712.59 |
| 1465257600000 | 719.52 |
| 1465344000000 | 717.32 |
| 1465430400000 | 716.94 |
| 1465516800000 | 713.11 |
| 1465776000000 | 703.32 |
| 1465862400000 | 704.21 |
| 1465948800000 | 703.48 |
| 1466035200000 | 708.29 |
| 1466121600000 | 707.25 |
| 1466380800000 | 714.87 |
| 1466467200000 | 721.4299 |
| 1466553600000 | 724.45 |
| 1466640000000 | 729.69 |
| 1466726400000 | 713.73 |
| 1466985600000 | 721.92 |
| 1467072000000 | 726.57 |
| 1467158400000 | 739.82 |
| 1467244800000 | 746.32 |
| 1467331200000 | 749.23 |
| 1467590400000 | 750.96 |
| 1467676800000 | 748.73 |
| 1467763200000 | 747.17 |
| 1467849600000 | 743.58 |
| 1467936000000 | 748.42 |
| 1468195200000 | 751.07 |
| 1468281600000 | 752.32 |
| 1468368000000 | 751.41 |
| 1468454400000 | 754.03 |
| 1468540800000 | 754.67 |
| 1468800000000 | 753.25 |
| 1468886400000 | 750.55 |
| 1468972800000 | 752.44 |
| 1469059200000 | 750.41 |
| 1469145600000 | 759.09 |
| 1469404800000 | 756.22 |
| 1469491200000 | 752.63 |
| 1469577600000 | 753.24 |
| 1469664000000 | 744.46 |
| 1469750400000 | 749.6 |
| 1470009600000 | 750.15 |
| 1470096000000 | 744.15 |
| 1470182400000 | 746.58 |
| 1470268800000 | 747.12 |
| 1470355200000 | 750.39 |
| 1470614400000 | 749.23 |
| 1470700800000 | 753.99 |
| 1470787200000 | 754.12 |
| 1470873600000 | 755.86 |
| 1470960000000 | 754.69 |
| 1471219200000 | 754.62 |
| 1471305600000 | 742.09 |
| 1471392000000 | 740.55 |
| 1471478400000 | 733.61 |
| 1471564800000 | 726.91 |
| 1471824000000 | 727.63 |
| 1471910400000 | 731.16 |
| 1471996800000 | 733.74 |
| 1472083200000 | 731.72 |
| 1472169600000 | 729.3099 |
| 1472428800000 | 735.08 |
| 1472515200000 | 730.74 |
| 1472601600000 | 728.8 |
| 1472688000000 | 727.77 |
| 1472774400000 | 733.96 |
| 1473033600000 | 737.4 |
| 1473120000000 | 738.24 |
| 1473206400000 | 738.61 |
| 1473292800000 | 736.12 |
| 1473379200000 | 721.73 |
| 1473638400000 | 723.42 |
| 1473724800000 | 709.91 |
| 1473811200000 | 706.96 |
| 1473897600000 | 710.04 |
| 1473984000000 | 712.97 |
| 1474243200000 | 712.8099 |
| 1474329600000 | 713.99 |
| 1474416000000 | 726.04 |
| 1474502400000 | 729.78 |
| 1474588800000 | 730.8099 |
| 1474848000000 | 724.26 |
| 1474934400000 | 730.8 |
| 1475020800000 | 727.37 |
| 1475107200000 | 726.27 |
| 1475193600000 | 721.03 |
| 1475452800000 | 722.08 |
| 1475539200000 | 720.52 |
| 1475625600000 | 709.54 |
| 1475712000000 | 706.48 |
| 1475798400000 | 700.3099 |
| 1476057600000 | 704.9299 |
| 1476144000000 | 710.28 |
| 1476230400000 | 710.33 |
| 1476316800000 | 708.9299 |
| 1476403200000 | 715.3 |
| 1476662400000 | 715.14 |
| 1476748800000 | 719.95 |
| 1476835200000 | 721.4299 |
| 1476921600000 | 716.47 |
| 1477008000000 | 711.33 |
| 1477267200000 | 709.42 |
| 1477353600000 | 711.57 |
| 1477440000000 | 708.51 |
| 1477526400000 | 710.22 |
| 1477612800000 | 707.9299 |
| 1477872000000 | 706.6 |
| 1477958400000 | 697.49 |
| 1478044800000 | 686.82 |
| 1478131200000 | 688.53 |
| 1478217600000 | 681.52 |
| 1478476800000 | 689.07 |
| 1478563200000 | 690.3 |
| 1478649600000 | 691.4 |
| 1478736000000 | 683.09 |
| 1478822400000 | 678.73 |
| 1479081600000 | 678.4 |
| 1479168000000 | 684.01 |
| 1479254400000 | 690.78 |
| 1479340800000 | 695.96 |
| 1479427200000 | 698.02 |
| 1479686400000 | 699.21 |
| 1479772800000 | 709.98 |
| 1479859200000 | 712.98 |
| 1479945600000 | 712.28 |
| 1480032000000 | 714.65 |
| 1480291200000 | 717.6 |
| 1480377600000 | 715.08 |
| 1480464000000 | 708.33 |
| 1480550400000 | 707.0599 |
| 1480636800000 | 702.92 |
| 1480896000000 | 698.9299 |
| 1480982400000 | 705.3099 |
| 1481068800000 | 715.69 |
| 1481155200000 | 729.4 |
| 1481241600000 | 734.16 |
| 1481500800000 | 735.4299 |
| 1481587200000 | 742.96 |
| 1481673600000 | 740.66 |
| 1481760000000 | 748.23 |
| 1481846400000 | 751.4 |
| 1482105600000 | 756.94 |
| 1482192000000 | 762.44 |
| 1482278400000 | 757.13 |
| 1482364800000 | 758.92 |
| 1482451200000 | 759.96 |
| 1482796800000 | 758.25 |
| 1482883200000 | 759.74 |
| 1482969600000 | 758.21 |
| 1483056000000 | 753.47 |
| 1483315200000 | 754.59 |
| 1483401600000 | 769.89 |
| 1483488000000 | 770.5 |
| 1483574400000 | 770.72 |
| 1483660800000 | 765.48 |
| 1483920000000 | 760.67 |
| 1484006400000 | 760.32 |
| 1484092800000 | 765.8 |
| 1484179200000 | 760.19 |
| 1484265600000 | 762.53 |
| 1484524800000 | 761.15 |
| 1484611200000 | 757.84 |
| 1484697600000 | 754.89 |
| 1484784000000 | 758.15 |
| 1484870400000 | 760.2 |
| 1485129600000 | 756.66 |
| 1485216000000 | 742.46 |
| 1485302400000 | 742.51 |
| 1485388800000 | 748.3099 |
| 1485475200000 | 748.34 |
| 1485734400000 | 746.27 |
| 1485820800000 | 740.54 |
| 1485907200000 | 740.24 |
| 1485993600000 | 732.25 |
| 1486080000000 | 734.57 |
| 1486339200000 | 733.47 |
| 1486425600000 | 736.12 |
| 1486512000000 | 738.91 |
| 1486598400000 | 744.75 |
| 1486684800000 | 748.04 |
| 1486944000000 | 743.52 |
| 1487030400000 | 742.08 |
| 1487116800000 | 744.99 |
| 1487203200000 | 741.04 |
| 1487289600000 | 745.42 |
| 1487548800000 | 749.78 |
| 1487635200000 | 755.8099 |
| 1487721600000 | 757.45 |
| 1487808000000 | 760.07 |
| 1487894400000 | 763.1 |
| 1488153600000 | 754.94 |
| 1488240000000 | 751.67 |
| 1488326400000 | 757.47 |
| 1488412800000 | 758.14 |
| 1488499200000 | 754.77 |
| 1488758400000 | 753.35 |
| 1488844800000 | 752.45 |
| 1488931200000 | 750.63 |
| 1489017600000 | 750.74 |
| 1489104000000 | 751.51 |
| 1489363200000 | 752.73 |
| 1489449600000 | 751.02 |
| 1489536000000 | 757.12 |
| 1489622400000 | 757.4299 |
| 1489708800000 | 760.98 |
| 1489968000000 | 757.15 |
| 1490054400000 | 751.51 |
| 1490140800000 | 747.9299 |
| 1490227200000 | 750.21 |
| 1490313600000 | 750.0599 |
| 1490572800000 | 742.91 |
| 1490659200000 | 746.8 |
| 1490745600000 | 751.8 |
| 1490832000000 | 752.05 |
| 1490918400000 | 751.37 |
| 1491177600000 | 754.85 |
| 1491264000000 | 754.37 |
| 1491350400000 | 753.38 |
| 1491436800000 | 749.41 |
| 1491523200000 | 752.42 |
| 1491782400000 | 752.69 |
| 1491868800000 | 752.63 |
| 1491955200000 | 753.14 |
| 1492041600000 | 748.76 |
| 1492473600000 | 743.71 |
| 1492560000000 | 744.13 |
| 1492646400000 | 741.29 |
| 1492732800000 | 740.94 |
| 1492992000000 | 737.58 |
| 1493078400000 | 732.3 |
| 1493164800000 | 737.7 |
| 1493251200000 | 732.38 |
| 1493337600000 | 728.02 |
| 1493596800000 | 724.8 |
| 1493683200000 | 727.4 |
| 1493769600000 | 724.8 |
| 1493856000000 | 720.25 |
| 1493942400000 | 725.94 |
| 1494201600000 | 731.86 |
| 1494288000000 | 731.36 |
| 1494374400000 | 735.39 |
| 1494460800000 | 731.36 |
| 1494547200000 | 733.67 |
| 1494806400000 | 729.58 |
| 1494892800000 | 727.55 |
| 1494979200000 | 719.33 |
| 1495065600000 | 720.32 |
| 1495152000000 | 721.99 |
| 1495411200000 | 724.75 |
| 1495497600000 | 726.41 |
| 1495584000000 | 726 |
| 1495670400000 | 728.76 |
| 1495756800000 | 730.24 |
| 1496016000000 | 730.05 |
| 1496102400000 | 733.65 |
| 1496188800000 | 732.86 |
| 1496275200000 | 735.3 |
| 1496361600000 | 734.1799 |
| 1496620800000 | 735.94 |
| 1496707200000 | 734.09 |
| 1496793600000 | 733.65 |
| 1496880000000 | 730.5599 |
| 1496966400000 | 736.1799 |
| 1497225600000 | 737.59 |
| 1497312000000 | 734.3099 |
| 1497398400000 | 731.47 |
| 1497484800000 | 732.46 |
| 1497571200000 | 734.96 |
| 1497830400000 | 736.65 |
| 1497916800000 | 733.5 |
| 1498003200000 | 728.04 |
| 1498089600000 | 727.08 |
| 1498176000000 | 724.7 |
| 1498435200000 | 726.0599 |
| 1498521600000 | 714.45 |
| 1498608000000 | 711.99 |
| 1498694400000 | 703.94 |
| 1498780800000 | 702.66 |
| 1499040000000 | 706.8099 |
| 1499126400000 | 706.38 |
| 1499212800000 | 705.51 |
| 1499299200000 | 697.62 |
| 1499385600000 | 695.71 |
| 1499644800000 | 693.79 |
| 1499731200000 | 690.39 |
| 1499817600000 | 696.09 |
| 1499904000000 | 698.84 |
| 1499990400000 | 699.38 |
| 1500249600000 | 700.13 |
| 1500336000000 | 692.73 |
| 1500422400000 | 700.27 |
| 1500508800000 | 699.57 |
| 1500595200000 | 698.08 |
| 1500854400000 | 695.4 |
| 1500940800000 | 693.13 |
| 1501027200000 | 703.44 |
| 1501113600000 | 719.95 |
| 1501200000000 | 712.3 |
| 1501459200000 | 710.86 |
| 1501545600000 | 714.32 |
| 1501632000000 | 707.02 |
| 1501718400000 | 706.38 |
| 1501804800000 | 713.77 |
| 1502064000000 | 714.13 |
| 1502150400000 | 714.33 |
| 1502236800000 | 710.37 |
| 1502323200000 | 706.65 |
| 1502409600000 | 701.25 |
| 1502668800000 | 706.64 |
| 1502755200000 | 706.09 |
| 1502841600000 | 707.21 |
| 1502928000000 | 698.02 |
| 1503014400000 | 695.77 |
| 1503273600000 | 694.48 |
| 1503360000000 | 699.44 |
| 1503446400000 | 697.78 |
| 1503532800000 | 696.21 |
| 1503619200000 | 695.36 |
| 1503878400000 | 691.79 |
| 1503964800000 | 686.14 |
| 1504051200000 | 689.71 |
| 1504137600000 | 692.67 |
| 1504224000000 | 691.84 |
| 1504483200000 | 687.99 |
| 1504569600000 | 683.27 |
| 1504656000000 | 678.79 |
| 1504742400000 | 671.6 |
| 1504828800000 | 670.57 |
| 1505088000000 | 674.63 |
| 1505174400000 | 678.37 |
| 1505260800000 | 680.23 |
| 1505347200000 | 679.01 |
| 1505433600000 | 680.02 |
| 1505692800000 | 682.61 |
| 1505779200000 | 691.74 |
| 1505865600000 | 693.76 |
| 1505952000000 | 689.39 |
| 1506038400000 | 690.78 |
| 1506297600000 | 699.15 |
| 1506384000000 | 700.78 |
| 1506470400000 | 702.57 |
| 1506556800000 | 699.3 |
| 1506643200000 | 699.65 |
| 1506902400000 | 701.79 |
| 1506988800000 | 703.67 |
| 1507075200000 | 703.13 |
| 1507161600000 | 706.24 |
| 1507248000000 | 700.9299 |
| 1507507200000 | 701 |
| 1507593600000 | 701.03 |
| 1507680000000 | 698.86 |
| 1507766400000 | 691.04 |
| 1507852800000 | 692.26 |
| 1508112000000 | 696.6 |
| 1508198400000 | 697.19 |
| 1508284800000 | 693.91 |
| 1508371200000 | 692.0599 |
| 1508457600000 | 694.58 |
| 1508716800000 | 694.4299 |
| 1508803200000 | 692.57 |
| 1508889600000 | 682.64 |
| 1508976000000 | 688.96 |
| 1509062400000 | 696.57 |
| 1509321600000 | 693.8099 |
| 1509408000000 | 691.13 |
| 1509494400000 | 693.27 |
| 1509580800000 | 688.58 |
| 1509667200000 | 688.11 |
| 1509926400000 | 682.13 |
| 1510012800000 | 683.62 |
| 1510099200000 | 684.69 |
| 1510185600000 | 683.39 |
| 1510272000000 | 680.67 |
| 1510531200000 | 676.9 |
| 1510617600000 | 669.97 |
| 1510704000000 | 667.27 |
| 1510790400000 | 676.67 |
| 1510876800000 | 676.46 |
| 1511136000000 | 681.74 |
| 1511222400000 | 682.22 |
| 1511308800000 | 684.69 |
| 1511395200000 | 683.76 |
| 1511481600000 | 681.07 |
| 1511740800000 | 682.6799 |
| 1511827200000 | 689.45 |
| 1511913600000 | 698.05 |
| 1512000000000 | 697.54 |
| 1512086400000 | 698.8 |
| 1512345600000 | 704.67 |
| 1512432000000 | 701.61 |
| 1512518400000 | 700.98 |
| 1512604800000 | 703.76 |
| 1512691200000 | 708.71 |
| 1512950400000 | 710.55 |
| 1513036800000 | 720.8 |
| 1513123200000 | 718.69 |
| 1513209600000 | 712.4 |
| 1513296000000 | 709.33 |
| 1513555200000 | 712.33 |
| 1513641600000 | 708.01 |
| 1513728000000 | 703.08 |
| 1513814400000 | 708.01 |
| 1513900800000 | 709.5 |
| 1514332800000 | 706.69 |
| 1514419200000 | 705.95 |
| 1514505600000 | 700.35 |
| 1514851200000 | 700.83 |
| 1514937600000 | 694.76 |
| 1515024000000 | 697.86 |
| 1515110400000 | 702.08 |
| 1515369600000 | 706.0599 |
| 1515456000000 | 706.67 |
| 1515542400000 | 698.08 |
| 1515628800000 | 691.97 |
| 1515715200000 | 687.75 |
| 1515974400000 | 684.69 |
| 1516060800000 | 687.65 |
| 1516147200000 | 685.69 |
| 1516233600000 | 684.15 |
| 1516320000000 | 686.45 |
| 1516579200000 | 695.17 |
| 1516665600000 | 692.82 |
| 1516752000000 | 691.21 |
| 1516838400000 | 687.57 |
| 1516924800000 | 693.92 |
| 1517184000000 | 691.77 |
| 1517270400000 | 685.64 |
| 1517356800000 | 683.75 |
| 1517443200000 | 687.35 |
| 1517529600000 | 676.96 |
| 1517788800000 | 658.58 |
| 1517875200000 | 652.91 |
| 1517961600000 | 661.9299 |
| 1518048000000 | 648.88 |
| 1518134400000 | 648.36 |
| 1518393600000 | 652.3 |
| 1518480000000 | 648.02 |
| 1518566400000 | 643.41 |
| 1518652800000 | 646.75 |
| 1518739200000 | 653.33 |
| 1518998400000 | 656.6799 |
| 1519084800000 | 654.03 |
| 1519171200000 | 649.14 |
| 1519257600000 | 649.86 |
| 1519344000000 | 658.95 |
| 1519603200000 | 667.08 |
| 1519689600000 | 662.1 |
| 1519776000000 | 658.21 |
| 1519862400000 | 654.52 |
| 1519948800000 | 647.82 |
| 1520208000000 | 653.25 |
| 1520294400000 | 654.45 |
| 1520380800000 | 653.89 |
| 1520467200000 | 660.9299 |
| 1520553600000 | 662.32 |
| 1520812800000 | 664.4299 |
| 1520899200000 | 657.95 |
| 1520985600000 | 656.35 |
| 1521072000000 | 657 |
| 1521158400000 | 660.98 |
| 1521417600000 | 654.34 |
| 1521504000000 | 651.35 |
| 1521590400000 | 648.83 |
| 1521676800000 | 640.7 |
| 1521763200000 | 630.69 |
| 1522022400000 | 627.52 |
| 1522108800000 | 634.19 |
| 1522195200000 | 639.15 |
| 1522281600000 | 641.57 |
| 1522713600000 | 639.48 |
| 1522800000000 | 642.82 |
| 1522886400000 | 652.78 |
| 1522972800000 | 649.14 |
| 1523232000000 | 647.75 |
| 1523318400000 | 654.4299 |
| 1523404800000 | 651.14 |
| 1523491200000 | 653.05 |
| 1523577600000 | 651.61 |
| 1523836800000 | 655.8099 |
| 1523923200000 | 657.1799 |
| 1524009600000 | 656.19 |
| 1524096000000 | 654.37 |
| 1524182400000 | 658.01 |
| 1524441600000 | 663.85 |
| 1524528000000 | 664.48 |
| 1524614400000 | 668.07 |
| 1524700800000 | 665.74 |
| 1524787200000 | 673.34 |
| 1525046400000 | 666.87 |
| 1525132800000 | 666.57 |
| 1525219200000 | 662.51 |
| 1525305600000 | 659.9299 |
| 1525392000000 | 663.94 |
| 1525651200000 | 663.95 |
| 1525737600000 | 662.76 |
| 1525824000000 | 660.17 |
| 1525910400000 | 661.14 |
| 1525996800000 | 666.7 |
| 1526256000000 | 662.83 |
| 1526342400000 | 658.25 |
| 1526428800000 | 659.95 |
| 1526515200000 | 658.3099 |
| 1526601600000 | 657.54 |
| 1526860800000 | 661.41 |
| 1526947200000 | 664.13 |
| 1527033600000 | 665.46 |
| 1527120000000 | 663.57 |
| 1527206400000 | 663.5599 |
| 1527465600000 | 663.55 |
| 1527552000000 | 661.58 |
| 1527638400000 | 663.1 |
| 1527724800000 | 655.69 |
| 1527811200000 | 656.94 |
| 1528070400000 | 659.27 |
| 1528156800000 | 662.03 |
| 1528243200000 | 663.53 |
| 1528329600000 | 664.24 |
| 1528416000000 | 666.24 |
| 1528675200000 | 669.32 |
| 1528761600000 | 669.76 |
| 1528848000000 | 658.12 |
| 1528934400000 | 668.74 |
| 1529020800000 | 670.75 |
| 1529280000000 | 663.44 |
| 1529366400000 | 666.63 |
| 1529452800000 | 664.8099 |
| 1529539200000 | 663.3099 |
| 1529625600000 | 666.38 |
| 1529884800000 | 659.9 |
| 1529971200000 | 658.04 |
| 1530057600000 | 661.4 |
| 1530144000000 | 664.73 |
| 1530230400000 | 658.83 |
| 1530489600000 | 659.4 |
| 1530576000000 | 665.37 |
| 1530662400000 | 671.42 |
| 1530748800000 | 671.57 |
| 1530835200000 | 673.8 |
| 1531094400000 | 674.65 |
| 1531180800000 | 678.24 |
| 1531267200000 | 673.01 |
| 1531353600000 | 678.32 |
| 1531440000000 | 677.14 |
| 1531699200000 | 676.4 |
| 1531785600000 | 673.28 |
| 1531872000000 | 674.78 |
| 1531958400000 | 671.15 |
| 1532044800000 | 668.72 |
| 1532304000000 | 667.4299 |
| 1532390400000 | 672.3 |
| 1532476800000 | 664.98 |
| 1532563200000 | 668.7 |
| 1532649600000 | 679.38 |
| 1532908800000 | 683.38 |
| 1532995200000 | 680.3099 |
| 1533081600000 | 681.44 |
| 1533168000000 | 680.55 |
| 1533254400000 | 687.32 |
| 1533513600000 | 690.75 |
| 1533600000000 | 694.46 |
| 1533686400000 | 697.5 |
| 1533772800000 | 701.53 |
| 1533859200000 | 699.14 |
| 1534118400000 | 697.1 |
| 1534204800000 | 705.55 |
| 1534291200000 | 707.61 |
| 1534377600000 | 710.07 |
| 1534464000000 | 710.17 |
| 1534723200000 | 708.84 |
| 1534809600000 | 702.9299 |
| 1534896000000 | 693.59 |
| 1534982400000 | 694.58 |
| 1535068800000 | 694.72 |
| 1535328000000 | 694.5 |
| 1535414400000 | 690.45 |
| 1535500800000 | 687.97 |
| 1535587200000 | 686.5 |
| 1535673600000 | 684.35 |
| 1535932800000 | 684.76 |
| 1536019200000 | 681.22 |
| 1536105600000 | 674.8 |
| 1536192000000 | 677.7 |
| 1536278400000 | 680.13 |
| 1536537600000 | 682.52 |
| 1536624000000 | 688.69 |
| 1536710400000 | 693.8 |
| 1536796800000 | 696.02 |
| 1536883200000 | 694.73 |
| 1537142400000 | 695.7 |
| 1537228800000 | 697.76 |
| 1537315200000 | 694.46 |
| 1537401600000 | 692.71 |
| 1537488000000 | 697.97 |
| 1537747200000 | 693.29 |
| 1537833600000 | 690.4299 |
| 1537920000000 | 692.39 |
| 1538006400000 | 697.09 |
| 1538092800000 | 699.73 |
| 1538352000000 | 700.69 |
| 1538438400000 | 702.75 |
| 1538524800000 | 702.3099 |
| 1538611200000 | 705.84 |
| 1538697600000 | 703.69 |
| 1538956800000 | 704.76 |
| 1539043200000 | 700.74 |
| 1539129600000 | 694.39 |
| 1539216000000 | 677.99 |
| 1539302400000 | 682.16 |
| 1539561600000 | 680.01 |
| 1539648000000 | 686.15 |
| 1539734400000 | 692.05 |
| 1539820800000 | 695.7 |
| 1539907200000 | 698.12 |
| 1540166400000 | 694.8 |
| 1540252800000 | 697.15 |
| 1540339200000 | 690.04 |
| 1540425600000 | 681.73 |
| 1540512000000 | 670.95 |
| 1540771200000 | 675.03 |
| 1540857600000 | 684.71 |
| 1540944000000 | 690.11 |
| 1541030400000 | 672.94 |
| 1541116800000 | 679.87 |
| 1541376000000 | 681.64 |
| 1541462400000 | 679.8 |
| 1541548800000 | 683.84 |
| 1541635200000 | 689.87 |
| 1541721600000 | 687.6799 |
| 1541980800000 | 693.37 |
| 1542067200000 | 694.23 |
| 1542153600000 | 697.69 |
| 1542240000000 | 693.96 |
| 1542326400000 | 695.49 |
| 1542585600000 | 697.13 |
| 1542672000000 | 686.69 |
| 1542758400000 | 690.35 |
| 1542844800000 | 688.89 |
| 1542931200000 | 690.27 |
| 1543190400000 | 700.1 |
| 1543276800000 | 712.4 |
| 1543363200000 | 714.35 |
| 1543449600000 | 706.92 |
| 1543536000000 | 717.54 |
| 1543795200000 | 713.15 |
| 1543881600000 | 705.58 |
| 1543968000000 | 705.22 |
| 1544054400000 | 696.61 |
| 1544140800000 | 694.58 |
| 1544400000000 | 688.52 |
| 1544486400000 | 695.96 |
| 1544572800000 | 695.98 |
| 1544659200000 | 691.63 |
| 1544745600000 | 692.88 |
| 1545004800000 | 687.33 |
| 1545091200000 | 679.48 |
| 1545177600000 | 678.61 |
| 1545264000000 | 666.29 |
| 1545350400000 | 658.88 |
| 1545609600000 | 648.41 |
| 1545868800000 | 653.95 |
| 1545955200000 | 658.44 |
| 1546214400000 | 662.28 |
| 1546387200000 | 670.49 |
| 1546473600000 | 673.45 |
| 1546560000000 | 678.92 |
| 1546819200000 | 681.8 |
| 1546905600000 | 689.88 |
| 1546992000000 | 680 |
| 1547078400000 | 682.76 |
| 1547164800000 | 689.12 |
| 1547424000000 | 686.27 |
| 1547510400000 | 687.1 |
| 1547596800000 | 686.0599 |
| 1547683200000 | 686.26 |
| 1547769600000 | 691.61 |
| 1548028800000 | 690.28 |
| 1548115200000 | 687.9 |
| 1548201600000 | 691.65 |
| 1548288000000 | 688.3 |
| 1548374400000 | 684.87 |
| 1548633600000 | 678.63 |
| 1548720000000 | 677.72 |
| 1548806400000 | 672.09 |
| 1548892800000 | 679.75 |
| 1548979200000 | 677.19 |
| 1549238400000 | 674.15 |
| 1549324800000 | 677.29 |
| 1549411200000 | 676.55 |
| 1549497600000 | 680.85 |
| 1549584000000 | 682.6 |
| 1549843200000 | 685.37 |
| 1549929600000 | 687.35 |
| 1550016000000 | 691.24 |
| 1550102400000 | 688.9299 |
| 1550188800000 | 696.62 |
| 1550448000000 | 697.41 |
| 1550534400000 | 697.95 |
| 1550620800000 | 701.73 |
| 1550707200000 | 702 |
| 1550793600000 | 706.8 |
| 1551052800000 | 705 |
| 1551139200000 | 703.01 |
| 1551225600000 | 700.84 |
| 1551312000000 | 699.96 |
| 1551398400000 | 696.28 |
| 1551657600000 | 693.9299 |
| 1551744000000 | 694.13 |
| 1551830400000 | 691.34 |
| 1551916800000 | 700.39 |
| 1552003200000 | 700.13 |
| 1552262400000 | 708.13 |
| 1552348800000 | 708.5599 |
| 1552435200000 | 705.94 |
| 1552521600000 | 708.61 |
| 1552608000000 | 715.7 |
| 1552867200000 | 717.03 |
| 1552953600000 | 715.51 |
| 1553040000000 | 712.15 |
| 1553126400000 | 717.66 |
| 1553212800000 | 726.34 |
| 1553472000000 | 718.35 |
| 1553558400000 | 727.0599 |
| 1553644800000 | 728.5 |
| 1553731200000 | 717.91 |
| 1553817600000 | 722.58 |
| 1554076800000 | 727.91 |
| 1554163200000 | 724.05 |
| 1554249600000 | 727.19 |
| 1554336000000 | 728.62 |
| 1554422400000 | 728.14 |
| 1554681600000 | 725.58 |
| 1554768000000 | 722.64 |
| 1554854400000 | 725.86 |
| 1554940800000 | 725.87 |
| 1555027200000 | 726.27 |
| 1555286400000 | 729.39 |
| 1555372800000 | 733.97 |
| 1555459200000 | 728.28 |
| 1555545600000 | 731.1799 |
| 1555977600000 | 728.01 |
| 1556064000000 | 719.23 |
| 1556150400000 | 718.17 |
| 1556236800000 | 723.16 |
| 1556496000000 | 724.57 |
| 1556582400000 | 723.32 |
| 1556668800000 | 719.63 |
| 1556755200000 | 721.53 |
| 1556841600000 | 722.63 |
| 1557100800000 | 720.44 |
| 1557187200000 | 721.17 |
| 1557273600000 | 717.08 |
| 1557360000000 | 716.67 |
| 1557446400000 | 716.83 |
| 1557705600000 | 711.04 |
| 1557792000000 | 713.5599 |
| 1557878400000 | 716.28 |
| 1557964800000 | 721.82 |
| 1558051200000 | 726.71 |
| 1558310400000 | 733.62 |
| 1558396800000 | 736.17 |
| 1558483200000 | 736 |
| 1558569600000 | 730.42 |
| 1558656000000 | 733.15 |
| 1558915200000 | 735.61 |
| 1559001600000 | 733.99 |
| 1559088000000 | 732.42 |
| 1559174400000 | 729.37 |
| 1559260800000 | 716 |
| 1559520000000 | 719.08 |
| 1559606400000 | 719.16 |
| 1559692800000 | 725.26 |
| 1559779200000 | 729.42 |
| 1559865600000 | 730.35 |
| 1560124800000 | 725.61 |
| 1560211200000 | 729.67 |
| 1560297600000 | 730.95 |
| 1560384000000 | 732.95 |
| 1560470400000 | 736.71 |
| 1560729600000 | 733.61 |
| 1560816000000 | 738.01 |
| 1560902400000 | 740.12 |
| 1560988800000 | 739.6 |
| 1561075200000 | 735.13 |
| 1561334400000 | 733.19 |
| 1561420800000 | 732.74 |
| 1561507200000 | 727.22 |
| 1561593600000 | 733.64 |
| 1561680000000 | 734.85 |
| 1561939200000 | 737.09 |
| 1562025600000 | 745.66 |
| 1562112000000 | 749.41 |
| 1562198400000 | 753.45 |
| 1562284800000 | 756.8 |
| 1562544000000 | 751.76 |
| 1562630400000 | 748.74 |
| 1562716800000 | 749.88 |
| 1562803200000 | 750 |
| 1562889600000 | 751.51 |
| 1563148800000 | 750.72 |
| 1563235200000 | 748.13 |
| 1563321600000 | 744.1799 |
| 1563408000000 | 741.8099 |
| 1563494400000 | 741.51 |
| 1563753600000 | 735.17 |
| 1563840000000 | 742.25 |
| 1563926400000 | 751.63 |
| 1564012800000 | 752.52 |
| 1564099200000 | 762.23 |
| 1564358400000 | 768.2 |
| 1564444800000 | 760.11 |
| 1564531200000 | 754.89 |
| 1564617600000 | 761.96 |
| 1564704000000 | 758.05 |
| 1564963200000 | 743.8099 |
| 1565049600000 | 741.91 |
| 1565136000000 | 741.19 |
| 1565222400000 | 745.82 |
| 1565308800000 | 745.9 |
| 1565568000000 | 744.1 |
| 1565654400000 | 746.54 |
| 1565740800000 | 743.27 |
| 1565827200000 | 746.1799 |
| 1565913600000 | 753.23 |
| 1566172800000 | 760.1799 |
| 1566259200000 | 754.12 |
| 1566345600000 | 754.8099 |
| 1566432000000 | 756.78 |
| 1566518400000 | 749.05 |
| 1566777600000 | 748.76 |
| 1566864000000 | 753.46 |
| 1566950400000 | 761.32 |
| 1567036800000 | 764.09 |
| 1567123200000 | 771.76 |
| 1567382400000 | 774.1 |
| 1567468800000 | 775.16 |
| 1567555200000 | 774.3099 |
| 1567641600000 | 774.66 |
| 1567728000000 | 776.99 |
| 1567987200000 | 777.33 |
| 1568073600000 | 785.7 |
| 1568160000000 | 797.28 |
| 1568246400000 | 797.27 |
| 1568332800000 | 792 |
| 1568592000000 | 792.4 |
| 1568678400000 | 788.8 |
| 1568764800000 | 785.58 |
| 1568851200000 | 789.38 |
| 1568937600000 | 797.85 |
| 1569196800000 | 797.2 |
| 1569283200000 | 798.24 |
| 1569369600000 | 796.99 |
| 1569456000000 | 798.92 |
| 1569542400000 | 796.0599 |
| 1569801600000 | 798.72 |
| 1569888000000 | 794.34 |
| 1569974400000 | 785.6799 |
| 1570060800000 | 783.95 |
| 1570147200000 | 790.39 |
| 1570406400000 | 794.13 |
| 1570492800000 | 794.41 |
| 1570579200000 | 792.39 |
| 1570665600000 | 796.12 |
| 1570752000000 | 799.61 |
| 1571011200000 | 797.7 |
| 1571097600000 | 805.21 |
| 1571184000000 | 804.17 |
| 1571270400000 | 800.98 |
| 1571356800000 | 804.76 |
| 1571616000000 | 805.0599 |
| 1571702400000 | 806.71 |
| 1571788800000 | 802.27 |
| 1571875200000 | 794.35 |
| 1571961600000 | 793.47 |
| 1572220800000 | 799.12 |
| 1572307200000 | 794.77 |
| 1572393600000 | 797.28 |
| 1572480000000 | 799.87 |
| 1572566400000 | 801.9299 |
| 1572825600000 | 801.02 |
| 1572912000000 | 809.05 |
| 1572998400000 | 809.23 |
| 1573084800000 | 814.26 |
| 1573171200000 | 812.49 |
| 1573430400000 | 813.22 |
| 1573516800000 | 813.74 |
| 1573603200000 | 813.24 |
| 1573689600000 | 809.9299 |
| 1573776000000 | 810.4299 |
| 1574035200000 | 810.9299 |
| 1574121600000 | 801.34 |
| 1574208000000 | 796.72 |
| 1574294400000 | 797.87 |
| 1574380800000 | 803.22 |
| 1574640000000 | 802.4299 |
| 1574726400000 | 804.02 |
| 1574812800000 | 810.02 |
| 1574899200000 | 809.55 |
| 1574985600000 | 806.96 |
| 1575244800000 | 798.98 |
| 1575331200000 | 798.87 |
| 1575417600000 | 803.3099 |
| 1575504000000 | 804.02 |
| 1575590400000 | 809.15 |
| 1575849600000 | 806.82 |
| 1575936000000 | 803.51 |
| 1576022400000 | 804.91 |
| 1576108800000 | 802.73 |
| 1576195200000 | 802.22 |
| 1576454400000 | 807.65 |
| 1576540800000 | 806.3099 |
| 1576627200000 | 807 |
| 1576713600000 | 811.17 |
| 1576800000000 | 817.15 |
| 1577059200000 | 813.12 |
| 1577145600000 | 811.75 |
| 1577404800000 | 811.4 |
| 1577664000000 | 805.59 |
| 1577750400000 | 804.94 |
| 1577923200000 | 806.27 |
| 1578009600000 | 807.36 |
| 1578268800000 | 803.62 |
| 1578355200000 | 806.78 |
| 1578441600000 | 807.29 |
| 1578528000000 | 810.88 |
| 1578614400000 | 809.99 |
| 1578873600000 | 805.23 |
| 1578960000000 | 808.66 |
| 1579046400000 | 805.01 |
| 1579132800000 | 808.23 |
| 1579219200000 | 815.63 |
| 1579478400000 | 818.11 |
| 1579564800000 | 818.37 |
| 1579651200000 | 823.95 |
| 1579737600000 | 822.04 |
| 1579824000000 | 822.9 |
| 1580083200000 | 816.71 |
| 1580169600000 | 824.2 |
| 1580256000000 | 813.32 |
| 1580342400000 | 808.88 |
| 1580428800000 | 805.25 |
| 1580688000000 | 798.69 |
| 1580774400000 | 803.4299 |
| 1580860800000 | 809.79 |
| 1580947200000 | 821.25 |
| 1581033600000 | 828.02 |
| 1581292800000 | 830.16 |
| 1581379200000 | 829.8 |
| 1581465600000 | 838.26 |
| 1581552000000 | 838.83 |
| 1581638400000 | 839.15 |
| 1581897600000 | 840.38 |
| 1581984000000 | 839.54 |
| 1582070400000 | 844.56 |
| 1582156800000 | 841.92 |
| 1582243200000 | 839.89 |
| 1582502400000 | 832.35 |
| 1582588800000 | 816.84 |
| 1582675200000 | 811.42 |
| 1582761600000 | 781.95 |
| 1582848000000 | 761.05 |
| 1583107200000 | 775.2 |
| 1583193600000 | 764.61 |
| 1583280000000 | 791.73 |
| 1583366400000 | 782.39 |
| 1583452800000 | 765.97 |
| 1583712000000 | 725.58 |
| 1583798400000 | 732.4299 |
| 1583884800000 | 715.79 |
| 1583971200000 | 666.14 |
| 1584057600000 | 690 |
| 1584316800000 | 653.01 |
| 1584403200000 | 693.21 |
| 1584489600000 | 680.9299 |
| 1584576000000 | 686.82 |
| 1584662400000 | 662.66 |
| 1584921600000 | 641.17 |
| 1585008000000 | 663.91 |
| 1585094400000 | 675.04 |
| 1585180800000 | 692.75 |
| 1585267200000 | 685.1799 |
| 1585526400000 | 696.55 |
| 1585612800000 | 689.78 |
| 1585699200000 | 676.54 |
| 1585785600000 | 692.07 |
| 1585872000000 | 685.39 |
| 1586131200000 | 718.08 |
| 1586217600000 | 719.65 |
| 1586304000000 | 722.52 |
| 1586390400000 | 723.34 |
| 1586822400000 | 734.25 |
| 1586908800000 | 722.97 |
| 1586995200000 | 729.38 |
| 1587081600000 | 741.3099 |
| 1587340800000 | 737.62 |
| 1587427200000 | 718.1799 |
| 1587513600000 | 724.82 |
| 1587600000000 | 726.5 |
| 1587686400000 | 727.41 |
| 1587945600000 | 735.49 |
| 1588032000000 | 738.9299 |
| 1588118400000 | 747.12 |
| 1588204800000 | 728.57 |
| 1588291200000 | 716.96 |
| 1588550400000 | 716.86 |
| 1588636800000 | 725.83 |
| 1588723200000 | 719.3 |
| 1588809600000 | 719.29 |
| 1588896000000 | 731.1 |
| 1589155200000 | 726.62 |
| 1589241600000 | 723.72 |
| 1589328000000 | 713.51 |
| 1589414400000 | 713.73 |
| 1589500800000 | 712.26 |
| 1589760000000 | 727.57 |
| 1589846400000 | 709.98 |
| 1589932800000 | 712.5 |
| 1590019200000 | 710.76 |
| 1590105600000 | 715.12 |
| 1590364800000 | 717.89 |
| 1590451200000 | 721.91 |
| 1590537600000 | 731.02 |
| 1590624000000 | 730.99 |
| 1590710400000 | 729.42 |
| 1590969600000 | 730.77 |
| 1591056000000 | 733.9 |
| 1591142400000 | 738.79 |
| 1591228800000 | 736.54 |
| 1591315200000 | 746.75 |
| 1591574400000 | 756.51 |
| 1591660800000 | 749.14 |
| 1591747200000 | 746.4 |
| 1591833600000 | 719.32 |
| 1591920000000 | 725.21 |
| 1592179200000 | 718.98 |
| 1592265600000 | 734.65 |
| 1592352000000 | 734.79 |
| 1592438400000 | 736.3099 |
| 1592524800000 | 737.01 |
| 1592784000000 | 730.85 |
| 1592870400000 | 729.01 |
| 1592956800000 | 718.54 |
| 1593043200000 | 724.4299 |
| 1593129600000 | 716.52 |
| 1593388800000 | 722.33 |
| 1593475200000 | 727.63 |
| 1593561600000 | 723.85 |
| 1593648000000 | 730.37 |
| 1593734400000 | 731.45 |
| 1593993600000 | 735.02 |
| 1594080000000 | 734.3 |
| 1594166400000 | 731.65 |
| 1594252800000 | 730.34 |
| 1594339200000 | 735.32 |
| 1594598400000 | 735.52 |
| 1594684800000 | 739.41 |
| 1594771200000 | 740.8 |
| 1594857600000 | 742.74 |
| 1594944000000 | 744.92 |
| 1595203200000 | 741 |
| 1595289600000 | 742.03 |
| 1595376000000 | 733.1 |
| 1595462400000 | 731.84 |
| 1595548800000 | 729.33 |
| 1595808000000 | 721.2 |
| 1595894400000 | 728.45 |
| 1595980800000 | 727.45 |
| 1596067200000 | 723.78 |
| 1596153600000 | 713.53 |
| 1596412800000 | 723.3099 |
| 1596499200000 | 730.99 |
| 1596585600000 | 718.53 |
| 1596672000000 | 718.87 |
| 1596758400000 | 725.42 |
| 1597017600000 | 730.82 |
| 1597104000000 | 730.47 |
| 1597190400000 | 731.97 |
| 1597276800000 | 729.66 |
| 1597363200000 | 730.51 |
| 1597622400000 | 725.7 |
| 1597708800000 | 724.38 |
| 1597795200000 | 728.41 |
| 1597881600000 | 725.15 |
| 1597968000000 | 727.35 |
| 1598227200000 | 733.05 |
| 1598313600000 | 731.5599 |
| 1598400000000 | 734.73 |
| 1598486400000 | 733.27 |
| 1598572800000 | 724.85 |
| 1598832000000 | 714.98 |
| 1598918400000 | 708.12 |
| 1599004800000 | 723.95 |
| 1599091200000 | 721.1 |
| 1599177600000 | 714.63 |
| 1599436800000 | 710.24 |
| 1599523200000 | 709.38 |
| 1599609600000 | 709.42 |
| 1599696000000 | 702.41 |
| 1599782400000 | 705.47 |
| 1600041600000 | 708.86 |
| 1600128000000 | 711.66 |
| 1600214400000 | 717.85 |
| 1600300800000 | 716.58 |
| 1600387200000 | 706.83 |
| 1600646400000 | 701.59 |
| 1600732800000 | 709.37 |
| 1600819200000 | 700.4 |
| 1600905600000 | 697.92 |
| 1600992000000 | 702.34 |
| 1601251200000 | 710.12 |
| 1601337600000 | 704.97 |
| 1601424000000 | 708.82 |
| 1601510400000 | 708.8099 |
| 1601596800000 | 707.35 |
| 1601856000000 | 711.9 |
| 1601942400000 | 710.91 |
| 1602028800000 | 715.77 |
| 1602115200000 | 721.55 |
| 1602201600000 | 718.09 |
| 1602460800000 | 725.71 |
| 1602547200000 | 727.3 |
| 1602633600000 | 722.57 |
| 1602720000000 | 720.87 |
| 1602806400000 | 719.8 |
| 1603065600000 | 708.57 |
| 1603152000000 | 703.3 |
| 1603238400000 | 702.38 |
| 1603324800000 | 710.16 |
| 1603411200000 | 710.39 |
| 1603670400000 | 701.24 |
| 1603756800000 | 695.23 |
| 1603843200000 | 685.3 |
| 1603929600000 | 691.2 |
| 1604016000000 | 691.73 |
| 1604275200000 | 695.9299 |
| 1604361600000 | 698.41 |
| 1604448000000 | 705.44 |
| 1604534400000 | 711.5 |
| 1604620800000 | 712.21 |
| 1604880000000 | 729.82 |
| 1604966400000 | 736.55 |
| 1605052800000 | 742.12 |
| 1605139200000 | 741.59 |
| 1605225600000 | 750.77 |
| 1605484800000 | 758.49 |
| 1605571200000 | 754 |
| 1605657600000 | 749.2 |
| 1605744000000 | 752.03 |
| 1605830400000 | 752.03 |
| 1606089600000 | 757.1 |
| 1606176000000 | 765.82 |
| 1606262400000 | 763.46 |
| 1606348800000 | 765.61 |
| 1606435200000 | 765.86 |
| 1606694400000 | 760.02 |
| 1606780800000 | 759.74 |
| 1606867200000 | 758.72 |
| 1606953600000 | 760.4 |
| 1607040000000 | 763.4 |
| 1607299200000 | 763.86 |
| 1607385600000 | 768.02 |
| 1607472000000 | 774.8099 |
| 1607558400000 | 771.76 |
| 1607644800000 | 769.6 |
| 1607904000000 | 769.01 |
| 1607990400000 | 769.64 |
| 1608076800000 | 766.03 |
| 1608163200000 | 764.58 |
| 1608249600000 | 765.94 |
| 1608508800000 | 758.59 |
| 1608595200000 | 755.54 |
| 1608681600000 | 758.9 |
| 1608768000000 | 760.37 |
| 1609113600000 | 757.7 |
| 1609200000000 | 761.75 |
| 1609286400000 | 754.65 |
| 1609372800000 | 762.76 |
| 1609718400000 | 760.35 |
| 1609804800000 | 759.32 |
| 1609891200000 | 765.07 |
| 1609977600000 | 767.59 |
| 1610064000000 | 769.25 |
| 1610323200000 | 773.55 |
| 1610409600000 | 769.4299 |
| 1610496000000 | 770.7 |
| 1610582400000 | 775.1799 |
| 1610668800000 | 773.16 |
| 1610928000000 | 773.39 |
| 1611014400000 | 772.99 |
| 1611100800000 | 777.58 |
| 1611187200000 | 775 |
| 1611273600000 | 770.42 |
| 1611532800000 | 778.37 |
| 1611619200000 | 777.97 |
| 1611705600000 | 771.24 |
| 1611792000000 | 770.35 |
| 1611878400000 | 754.6799 |
| 1612137600000 | 764.25 |
| 1612224000000 | 773.69 |
| 1612310400000 | 777.77 |
| 1612396800000 | 787.74 |
| 1612483200000 | 787.66 |
| 1612742400000 | 791.55 |
| 1612828800000 | 792.98 |
| 1612915200000 | 789.89 |
| 1613001600000 | 790.52 |
| 1613088000000 | 789.08 |
| 1613347200000 | 791.45 |
| 1613433600000 | 792.07 |
| 1613520000000 | 801.83 |
| 1613606400000 | 795.46 |
| 1613692800000 | 789.38 |
| 1613952000000 | 787.32 |
| 1614038400000 | 786.47 |
| 1614124800000 | 785.47 |
| 1614211200000 | 775.1 |
| 1614297600000 | 768.79 |
| 1614556800000 | 788.38 |
| 1614643200000 | 784.37 |
| 1614729600000 | 781.9299 |
| 1614816000000 | 777.85 |
| 1614902400000 | 797.05 |
| 1615161600000 | 805.64 |
| 1615248000000 | 807.11 |
| 1615334400000 | 818.98 |
| 1615420800000 | 813.76 |
| 1615507200000 | 819.88 |
| 1615766400000 | 825.58 |
| 1615852800000 | 833.5599 |
| 1615939200000 | 832.24 |
| 1616025600000 | 824.49 |
| 1616112000000 | 820.67 |
| 1616371200000 | 826.65 |
| 1616457600000 | 830.6 |
| 1616544000000 | 825.58 |
| 1616630400000 | 831.23 |
| 1616716800000 | 836.03 |
| 1616976000000 | 839.2 |
| 1617062400000 | 838.99 |
| 1617148800000 | 832 |
| 1617235200000 | 836.0599 |
| 1617667200000 | 841.18 |
| 1617753600000 | 836.88 |
| 1617840000000 | 834.32 |
| 1617926400000 | 833.08 |
| 1618185600000 | 830.77 |
| 1618272000000 | 830.47 |
| 1618358400000 | 824.69 |
| 1618444800000 | 831.05 |
| 1618531200000 | 838.2 |
| 1618790400000 | 834.02 |
| 1618876800000 | 826.22 |
| 1618963200000 | 831.66 |
| 1619049600000 | 834.64 |
| 1619136000000 | 833.03 |
| 1619395200000 | 829.32 |
| 1619481600000 | 825.75 |
| 1619568000000 | 824.66 |
| 1619654400000 | 833.66 |
| 1619740800000 | 835.19 |
| 1620000000000 | 836.59 |
| 1620086400000 | 837.8099 |
| 1620172800000 | 843.09 |
| 1620259200000 | 848.6 |
| 1620345600000 | 852.37 |
| 1620604800000 | 853.64 |
| 1620691200000 | 843.72 |
| 1620777600000 | 839.32 |
| 1620864000000 | 839.72 |
| 1620950400000 | 846.18 |
| 1621209600000 | 835 |
| 1621296000000 | 824.16 |
| 1621382400000 | 816.21 |
| 1621468800000 | 824.74 |
| 1621555200000 | 827.82 |
| 1621814400000 | 829.79 |
| 1621900800000 | 825.57 |
| 1621987200000 | 827.94 |
| 1622073600000 | 828.89 |
| 1622160000000 | 832.69 |
| 1622419200000 | 828.46 |
| 1622505600000 | 824.92 |
| 1622592000000 | 827.72 |
| 1622678400000 | 831.83 |
| 1622764800000 | 835.55 |
| 1623024000000 | 835.58 |
| 1623110400000 | 834.15 |
| 1623196800000 | 833.22 |
| 1623283200000 | 839.45 |
| 1623369600000 | 843.6 |
| 1623628800000 | 842.72 |
| 1623715200000 | 841.91 |
| 1623801600000 | 838.25 |
| 1623888000000 | 846.77 |
| 1623974400000 | 842.54 |
| 1624233600000 | 844.7 |
| 1624320000000 | 850.08 |
| 1624406400000 | 839.61 |
| 1624492800000 | 845.13 |
| 1624579200000 | 847.05 |
| 1624838400000 | 847.12 |
| 1624924800000 | 846.95 |
| 1625011200000 | 852.18 |
| 1625097600000 | 854.09 |
| 1625184000000 | 859.67 |
| 1625443200000 | 856.56 |
| 1625529600000 | 854.99 |
| 1625616000000 | 858.48 |
| 1625702400000 | 851.77 |
| 1625788800000 | 855.98 |
| 1626048000000 | 857.6 |
| 1626134400000 | 860.53 |
| 1626220800000 | 861.45 |
| 1626307200000 | 858.76 |
| 1626393600000 | 857.72 |
| 1626652800000 | 845.47 |
| 1626739200000 | 849.64 |
| 1626825600000 | 852.46 |
| 1626912000000 | 854.48 |
| 1626998400000 | 862.79 |
| 1627257600000 | 860.28 |
| 1627344000000 | 856.95 |
| 1627430400000 | 853.44 |
| 1627516800000 | 851.19 |
| 1627603200000 | 851.5 |
| 1627862400000 | 853.28 |
| 1627948800000 | 857.24 |
| 1628035200000 | 854.53 |
| 1628121600000 | 854.88 |
| 1628208000000 | 859.34 |
| 1628467200000 | 859.8 |
| 1628553600000 | 864.65 |
| 1628640000000 | 865.46 |
| 1628726400000 | 867.43 |
| 1628812800000 | 865.64 |
| 1629072000000 | 863.46 |
| 1629158400000 | 867.32 |
| 1629244800000 | 862.43 |
| 1629331200000 | 863.76 |
| 1629417600000 | 868.38 |
| 1629676800000 | 868.9 |
| 1629763200000 | 868.61 |
| 1629849600000 | 868.54 |
| 1629936000000 | 863.4 |
| 1630022400000 | 864.95 |
| 1630281600000 | 865.51 |
| 1630368000000 | 865.43 |
| 1630454400000 | 865.23 |
| 1630540800000 | 868.08 |
| 1630627200000 | 867.09 |
| 1630886400000 | 871.14 |
| 1630972800000 | 869.52 |
| 1631059200000 | 871.98 |
| 1631145600000 | 866.02 |
| 1631232000000 | 859.84 |
| 1631491200000 | 863.95 |
| 1631577600000 | 850.57 |
| 1631664000000 | 850.89 |
| 1631750400000 | 853.18 |
| 1631836800000 | 853.12 |
| 1632096000000 | 845.93 |
| 1632182400000 | 841.01 |
| 1632268800000 | 843.18 |
| 1632355200000 | 847.38 |
| 1632441600000 | 848.99 |
| 1632700800000 | 848.59 |
| 1632787200000 | 840.09 |
| 1632873600000 | 845.81 |
| 1632960000000 | 841.5 |
| 1633046400000 | 845.83 |
| 1633305600000 | 841.33 |
| 1633392000000 | 844.87 |
| 1633478400000 | 843.15 |
| 1633564800000 | 848.16 |
| 1633651200000 | 838.32 |
| 1633910400000 | 827.94 |
| 1633996800000 | 822.44 |
| 1634083200000 | 823.52 |
| 1634169600000 | 832.5 |
| 1634256000000 | 831.3 |
| 1634515200000 | 827.64 |
| 1634601600000 | 831.76 |
| 1634688000000 | 841.59 |
| 1634774400000 | 836.64 |
| 1634860800000 | 832.98 |
| 1635120000000 | 830.41 |
| 1635206400000 | 835.34 |
| 1635292800000 | 829.45 |
| 1635379200000 | 822.19 |
| 1635465600000 | 820.19 |
| 1635724800000 | 824.78 |
| 1635811200000 | 828.4 |
| 1635897600000 | 832.24 |
| 1635984000000 | 831.64 |
| 1636070400000 | 835.22 |
| 1636329600000 | 831.11 |
| 1636416000000 | 835.72 |
| 1636502400000 | 841.61 |
| 1636588800000 | 840.61 |
| 1636675200000 | 845.39 |
| 1636934400000 | 847.51 |
| 1637020800000 | 850.68 |
| 1637107200000 | 851.18 |
| 1637193600000 | 836.89 |
| 1637280000000 | 833.25 |
| 1637539200000 | 842.34 |
| 1637625600000 | 842.79 |
| 1637712000000 | 845.33 |
| 1637798400000 | 846.04 |
| 1637884800000 | 826.75 |
| 1638144000000 | 830.74 |
| 1638230400000 | 812.65 |
| 1638316800000 | 803.04 |
| 1638403200000 | 815.3099 |
| 1638489600000 | 820.03 |
| 1638748800000 | 822.78 |
| 1638835200000 | 824.49 |
| 1638921600000 | 814.98 |
| 1639008000000 | 813.5599 |
| 1639094400000 | 816.52 |
| 1639353600000 | 813.69 |
| 1639440000000 | 816.17 |
| 1639526400000 | 818.55 |
| 1639612800000 | 829.82 |
| 1639699200000 | 834.61 |
| 1639958400000 | 827.72 |
| 1640044800000 | 836.1799 |
| 1640131200000 | 835.03 |
| 1640217600000 | 842.39 |
| 1640304000000 | 840.37 |
| 1640563200000 | 843.11 |
| 1640649600000 | 847.67 |
| 1640736000000 | 843.53 |
| 1640822400000 | 845.18 |
| 1640908800000 | 840.4 |
| 1641168000000 | 848 |
| 1641254400000 | 845.38 |
| 1641340800000 | 841.91 |
| 1641427200000 | 844.4 |
| 1641513600000 | 839.68 |
| 1641772800000 | 842.7 |
| 1641859200000 | 844.84 |
| 1641945600000 | 843.21 |
| 1642032000000 | 840.41 |
| 1642118400000 | 841.07 |
| 1642377600000 | 842.97 |
| 1642464000000 | 839.41 |
| 1642550400000 | 836.27 |
| 1642636800000 | 833.95 |
| 1642723200000 | 823.6 |
| 1642982400000 | 823.55 |
| 1643068800000 | 823.44 |
| 1643155200000 | 807.09 |
| 1643241600000 | 810.94 |
| 1643328000000 | 826.65 |
| 1643587200000 | 830.8099 |
| 1643673600000 | 826.8 |
| 1643760000000 | 830.13 |
| 1643846400000 | 824.66 |
| 1643932800000 | 818.77 |
| 1644192000000 | 819.13 |
| 1644278400000 | 822.9 |
| 1644364800000 | 834.6 |
| 1644451200000 | 821.75 |
| 1644537600000 | 819.76 |
| 1644796800000 | 818.9299 |
| 1644883200000 | 824.04 |
| 1644969600000 | 822.49 |
| 1645056000000 | 816.57 |
| 1645142400000 | 817.82 |
| 1645401600000 | 817.52 |
| 1645488000000 | 814.98 |
| 1645574400000 | 803.04 |
| 1645660800000 | 808.58 |
| 1645747200000 | 818.6799 |
| 1646006400000 | 815.58 |
| 1646092800000 | 815.4299 |
| 1646179200000 | 825.75 |
| 1646265600000 | 825.64 |
| 1646352000000 | 831.57 |
| 1646611200000 | 822.9 |
| 1646697600000 | 808.63 |
| 1646784000000 | 810.74 |
| 1646870400000 | 811.1799 |
| 1646956800000 | 812.34 |
| 1647216000000 | 807.7 |
| 1647302400000 | 814.5 |
| 1647388800000 | 821.99 |
| 1647475200000 | 821.32 |
| 1647561600000 | 823.26 |
| 1647820800000 | 822.23 |
| 1647907200000 | 828.53 |
| 1647993600000 | 825.14 |
| 1648080000000 | 827.9299 |
| 1648166400000 | 832.5 |
| 1648425600000 | 835.36 |
| 1648512000000 | 834.09 |
| 1648598400000 | 833.04 |
| 1648684800000 | 826.35 |
| 1648771200000 | 840.55 |
| 1649030400000 | 849.99 |
| 1649116800000 | 853.45 |
| 1649203200000 | 852.4 |
| 1649289600000 | 850.03 |
| 1649376000000 | 858.71 |
| 1649635200000 | 853.61 |
| 1649721600000 | 851.72 |
| 1649808000000 | 860.44 |
| 1649894400000 | 861.87 |
| 1650326400000 | 858.46 |
| 1650412800000 | 856.42 |
| 1650499200000 | 855.27 |
| 1650585600000 | 837.91 |
| 1650844800000 | 837.62 |
| 1650931200000 | 830.77 |
| 1651017600000 | 833.13 |
| 1651104000000 | 830.91 |
| 1651190400000 | 809.32 |
| 1651449600000 | 813.7 |
| 1651536000000 | 816.6799 |
| 1651622400000 | 831.08 |
| 1651708800000 | 821.59 |
| 1651795200000 | 812.29 |
| 1652054400000 | 804.9299 |
| 1652140800000 | 805.26 |
| 1652227200000 | 800.97 |
| 1652313600000 | 811.77 |
| 1652400000000 | 826.01 |
| 1652659200000 | 829.51 |
| 1652745600000 | 831.95 |
| 1652832000000 | 823.35 |
| 1652918400000 | 803.55 |
| 1653004800000 | 813.35 |
| 1653264000000 | 814.46 |
| 1653350400000 | 815.86 |
| 1653436800000 | 824.64 |
| 1653523200000 | 829.35 |
| 1653609600000 | 836.5599 |
| 1653868800000 | 832.01 |
| 1653955200000 | 831.7 |
| 1654041600000 | 832.0599 |
| 1654128000000 | 831.17 |
| 1654214400000 | 823.77 |
| 1654473600000 | 823.46 |
| 1654560000000 | 826.14 |
| 1654646400000 | 820.44 |
| 1654732800000 | 815.89 |
| 1654819200000 | 811.76 |
| 1655078400000 | 798.8 |
| 1655164800000 | 790.51 |
| 1655251200000 | 795.16 |
| 1655337600000 | 776.12 |
| 1655424000000 | 783.87 |
| 1655683200000 | 785.21 |
| 1655769600000 | 791.17 |
| 1655856000000 | 793.24 |
| 1655942400000 | 804.51 |
| 1656028800000 | 810.89 |
| 1656288000000 | 809.16 |
| 1656374400000 | 808.26 |
| 1656460800000 | 809.84 |
| 1656547200000 | 808.01 |
| 1656633600000 | 819.86 |
| 1656892800000 | 819.99 |
| 1656979200000 | 828.1 |
| 1657065600000 | 831.28 |
| 1657152000000 | 837.5 |
| 1657238400000 | 835.87 |
| 1657497600000 | 836.52 |
| 1657584000000 | 841.27 |
| 1657670400000 | 835.94 |
| 1657756800000 | 835.82 |
| 1657843200000 | 839.96 |
| 1658102400000 | 829.5 |
| 1658188800000 | 835.33 |
| 1658275200000 | 835.03 |
| 1658361600000 | 830.61 |
| 1658448000000 | 818.76 |
| 1658707200000 | 819.76 |
| 1658793600000 | 823.73 |
| 1658880000000 | 831.13 |
| 1658966400000 | 824.04 |
| 1659052800000 | 817.58 |
| 1659312000000 | 813.39 |
| 1659398400000 | 812.67 |
| 1659484800000 | 819.15 |
| 1659571200000 | 814.99 |
| 1659657600000 | 819.24 |
| 1659916800000 | 815.15 |
| 1660003200000 | 810.34 |
| 1660089600000 | 810.8 |
| 1660176000000 | 812.55 |
| 1660262400000 | 825.65 |
| 1660521600000 | 833.64 |
| 1660608000000 | 837.08 |
| 1660694400000 | 829.52 |
| 1660780800000 | 834.72 |
| 1660867200000 | 836.9 |
| 1661126400000 | 832.03 |
| 1661212800000 | 824.96 |
| 1661299200000 | 821.41 |
| 1661385600000 | 828.69 |
| 1661472000000 | 813.09 |
| 1661731200000 | 808.78 |
| 1661817600000 | 804.92 |
| 1661904000000 | 796.26 |
| 1661990400000 | 803.12 |
| 1662076800000 | 790.87 |
| 1662336000000 | 794.66 |
| 1662422400000 | 787.5599 |
| 1662508800000 | 786.87 |
| 1662595200000 | 787.64 |
| 1662681600000 | 794.94 |
| 1662940800000 | 796.44 |
| 1663027200000 | 778.96 |
| 1663113600000 | 777.65 |
| 1663200000000 | 771.86 |
| 1663286400000 | 767.51 |
| 1663545600000 | 767.73 |
| 1663632000000 | 759.86 |
| 1663718400000 | 755.07 |
| 1663804800000 | 754.9299 |
| 1663891200000 | 749.44 |
| 1664150400000 | 741.39 |
| 1664236800000 | 740.64 |
| 1664323200000 | 747.71 |
| 1664409600000 | 728.8 |
| 1664496000000 | 718.28 |
| 1664755200000 | 735.67 |
| 1664841600000 | 742.62 |
| 1664928000000 | 743.01 |
| 1665014400000 | 733.15 |
| 1665100800000 | 723.32 |
| 1665360000000 | 724.59 |
| 1665446400000 | 717.51 |
| 1665532800000 | 711.58 |
| 1665619200000 | 722.04 |
| 1665705600000 | 717.38 |
| 1665964800000 | 726.09 |
| 1666051200000 | 729.24 |
| 1666137600000 | 729.89 |
| 1666224000000 | 729.64 |
| 1666310400000 | 730.2 |
| 1666569600000 | 733.73 |
| 1666656000000 | 742.4 |
| 1666742400000 | 742.4 |
| 1666828800000 | 748.35 |
| 1666915200000 | 765.29 |
| 1667174400000 | 769.52 |
| 1667260800000 | 772.41 |
| 1667347200000 | 769.64 |
| 1667433600000 | 765.49 |
| 1667520000000 | 765.74 |
| 1667779200000 | 764.05 |
| 1667865600000 | 767.27 |
| 1667952000000 | 761.4299 |
| 1668038400000 | 772.16 |
| 1668124800000 | 766.67 |
| 1668384000000 | 760.6 |
| 1668470400000 | 757.29 |
| 1668556800000 | 752.35 |
| 1668643200000 | 761.28 |
| 1668729600000 | 767.37 |
| 1668988800000 | 771.59 |
| 1669075200000 | 777.3099 |
| 1669161600000 | 775.01 |
| 1669248000000 | 775.23 |
| 1669334400000 | 775.77 |
| 1669593600000 | 769.69 |
| 1669680000000 | 770.86 |
| 1669766400000 | 784.9299 |
| 1669852800000 | 777.67 |
| 1669939200000 | 773.72 |
| 1670198400000 | 763.16 |
| 1670284800000 | 758.96 |
| 1670371200000 | 755.99 |
| 1670457600000 | 753.86 |
| 1670544000000 | 756.35 |
| 1670803200000 | 762.61 |
| 1670889600000 | 759.89 |
| 1670976000000 | 750.05 |
| 1671062400000 | 735.87 |
| 1671148800000 | 729.75 |
| 1671408000000 | 727.72 |
| 1671494400000 | 726.9299 |
| 1671580800000 | 735.67 |
| 1671667200000 | 736.2 |
| 1671753600000 | 737.34 |
| 1672099200000 | 737.49 |
| 1672185600000 | 733.34 |
| 1672272000000 | 736.95 |
| 1672358400000 | 736.08 |
| 1672617600000 | 737.87 |
| 1672704000000 | 751.32 |
| 1672790400000 | 756.83 |
| 1672876800000 | 763.21 |
| 1672963200000 | 771.15 |
| 1673222400000 | 763.86 |
| 1673308800000 | 767.41 |
| 1673395200000 | 765.4299 |
| 1673481600000 | 771.46 |
| 1673568000000 | 772.65 |
| 1673827200000 | 772.47 |
| 1673913600000 | 769.9 |
| 1674000000000 | 760.25 |
| 1674086400000 | 757.17 |
| 1674172800000 | 761.86 |
| 1674432000000 | 763.63 |
| 1674518400000 | 767.23 |
| 1674604800000 | 772.63 |
| 1674691200000 | 777.52 |
| 1674777600000 | 776.76 |
| 1675036800000 | 773.99 |
| 1675123200000 | 778.14 |
| 1675209600000 | 779.71 |
| 1675296000000 | 785.42 |
| 1675382400000 | 777.28 |
| 1675641600000 | 776.47 |
| 1675728000000 | 779.11 |
| 1675814400000 | 773.76 |
| 1675900800000 | 766.69 |
| 1675987200000 | 775.19 |
| 1676246400000 | 777.97 |
| 1676332800000 | 781.27 |
| 1676419200000 | 785.59 |
| 1676505600000 | 791.66 |
| 1676592000000 | 792.12 |
| 1676851200000 | 792.45 |
| 1676937600000 | 780.36 |
| 1677024000000 | 782.98 |
| 1677110400000 | 780.52 |
| 1677196800000 | 778.1 |
| 1677456000000 | 776.61 |
| 1677542400000 | 772.34 |
| 1677628800000 | 764.1799 |
| 1677715200000 | 768.28 |
| 1677801600000 | 776.6799 |
| 1678060800000 | 774.16 |
| 1678147200000 | 772.21 |
| 1678233600000 | 773.6799 |
| 1678320000000 | 767.1 |
| 1678406400000 | 756.16 |
| 1678665600000 | 751.89 |
| 1678752000000 | 754.89 |
| 1678838400000 | 766.51 |
| 1678924800000 | 765.57 |
| 1679011200000 | 763.37 |
| 1679270400000 | 767.71 |
| 1679356800000 | 766.76 |
| 1679443200000 | 759.2 |
| 1679529600000 | 755.96 |
| 1679616000000 | 764.79 |
| 1679875200000 | 768.47 |
| 1679961600000 | 764.1799 |
| 1680048000000 | 772.21 |
| 1680134400000 | 770.19 |
| 1680220800000 | 780.34 |
| 1680480000000 | 782.4299 |
| 1680566400000 | 779.61 |
| 1680652800000 | 788.77 |
| 1680739200000 | 786.1799 |
| 1681171200000 | 786.09 |
| 1681257600000 | 779.86 |
| 1681344000000 | 781.6799 |
| 1681430400000 | 781.36 |
| 1681689600000 | 787.46 |
| 1681776000000 | 784.39 |
| 1681862400000 | 776.1799 |
| 1681948800000 | 757.53 |
| 1682035200000 | 759.39 |
| 1682294400000 | 752.1799 |
| 1682380800000 | 753.57 |
| 1682467200000 | 748.84 |
| 1682553600000 | 766.89 |
| 1682640000000 | 769.6799 |
| 1682899200000 | 773.0599 |
| 1682985600000 | 758.8099 |
| 1683072000000 | 754.6 |
| 1683158400000 | 754.22 |
| 1683244800000 | 758.74 |
| 1683504000000 | 759.02 |
| 1683590400000 | 758.13 |
| 1683676800000 | 758.51 |
| 1683763200000 | 760.4 |
| 1683849600000 | 762.66 |
| 1684108800000 | 763.91 |
| 1684195200000 | 756.65 |
| 1684281600000 | 760.74 |
| 1684368000000 | 764.55 |
| 1684454400000 | 765.4 |
| 1684713600000 | 765.74 |
| 1684800000000 | 762.35 |
| 1684886400000 | 755.55 |
| 1684972800000 | 746.6 |
| 1685059200000 | 753.46 |
| 1685318400000 | 755.71 |
| 1685404800000 | 754.14 |
| 1685491200000 | 755.64 |
| 1685577600000 | 755.75 |
| 1685664000000 | 747.6 |
| 1685923200000 | 752.71 |
| 1686009600000 | 751.17 |
| 1686096000000 | 754.1 |
| 1686182400000 | 751.08 |
| 1686268800000 | 751.87 |
| 1686528000000 | 755.25 |
| 1686614400000 | 753.4299 |
| 1686700800000 | 753.12 |
| 1686787200000 | 756.55 |
| 1686873600000 | 754.94 |
| 1687132800000 | 753.16 |
| 1687219200000 | 747.44 |
| 1687305600000 | 742.07 |
| 1687392000000 | 741.53 |
| 1687478400000 | 738.97 |
| 1687737600000 | 742.03 |
| 1687824000000 | 748.39 |
| 1687910400000 | 756.15 |
| 1687996800000 | 759.04 |
| 1688083200000 | 761.24 |
| 1688342400000 | 764.76 |
| 1688428800000 | 765.24 |
| 1688515200000 | 765.63 |
| 1688601600000 | 759.71 |
| 1688688000000 | 752.14 |
| 1688947200000 | 749.2 |
| 1689033600000 | 751.14 |
| 1689120000000 | 747.21 |
| 1689206400000 | 748.1799 |
| 1689292800000 | 734.09 |
| 1689552000000 | 724.97 |
| 1689638400000 | 727.03 |
| 1689724800000 | 741.37 |
| 1689811200000 | 745.86 |
| 1689897600000 | 748.64 |
| 1690156800000 | 756.78 |
| 1690243200000 | 758.83 |
| 1690329600000 | 754.78 |
| 1690416000000 | 760.27 |
| 1690502400000 | 755.6 |
| 1690761600000 | 754.51 |
| 1690848000000 | 758.0599 |
| 1690934400000 | 752.83 |
| 1691020800000 | 750.54 |
| 1691107200000 | 742.49 |
| 1691366400000 | 746.01 |
| 1691452800000 | 748.25 |
| 1691539200000 | 748.3099 |
| 1691625600000 | 750.82 |
| 1691712000000 | 754.4 |
| 1691971200000 | 759.11 |
| 1692057600000 | 754.49 |
| 1692144000000 | 751.6 |
| 1692230400000 | 753.33 |
| 1692316800000 | 752.84 |
| 1692576000000 | 751.66 |
| 1692662400000 | 755.98 |
| 1692748800000 | 759.92 |
| 1692835200000 | 757.25 |
| 1692921600000 | 761.09 |
| 1693180800000 | 766.57 |
| 1693267200000 | 776.83 |
| 1693353600000 | 773.3099 |
| 1693440000000 | 780.8 |
| 1693526400000 | 781.09 |
| 1693785600000 | 781.63 |
| 1693872000000 | 777.3099 |
| 1693958400000 | 777.92 |
| 1694044800000 | 778.83 |
| 1694131200000 | 776.5599 |
| 1694390400000 | 781.71 |
| 1694476800000 | 784.02 |
| 1694563200000 | 782.98 |
| 1694649600000 | 795.59 |
| 1694736000000 | 793.9 |
| 1694995200000 | 793.49 |
| 1695081600000 | 792.4 |
| 1695168000000 | 791.95 |
| 1695254400000 | 784.54 |
| 1695340800000 | 783.3099 |
| 1695600000000 | 783.85 |
| 1695686400000 | 776.25 |
| 1695772800000 | 779.15 |
| 1695859200000 | 778.28 |
| 1695945600000 | 776.12 |
| 1696204800000 | 776.5599 |
| 1696291200000 | 771.53 |
| 1696377600000 | 767.29 |
| 1696464000000 | 767.3 |
| 1696550400000 | 768.28 |
| 1696809600000 | 777.0599 |
| 1696896000000 | 781.7 |
| 1696982400000 | 779.51 |
| 1697068800000 | 779.1 |
| 1697155200000 | 779.67 |
| 1697414400000 | 781.23 |
| 1697500800000 | 780.32 |
| 1697587200000 | 776.77 |
| 1697673600000 | 772.25 |
| 1697760000000 | 765.47 |
| 1698019200000 | 758.13 |
| 1698105600000 | 773.86 |
| 1698192000000 | 769.01 |
| 1698278400000 | 757.88 |
| 1698364800000 | 752.61 |
| 1698624000000 | 759.65 |
| 1698710400000 | 772 |
| 1698796800000 | 781.53 |
| 1698883200000 | 787.29 |
| 1698969600000 | 789.8099 |
| 1699228800000 | 788.14 |
| 1699315200000 | 788.85 |
| 1699401600000 | 782.21 |
| 1699488000000 | 780.79 |
| 1699574400000 | 783.85 |
| 1699833600000 | 782.75 |
| 1699920000000 | 779.46 |
| 1700006400000 | 781.78 |
| 1700092800000 | 769.24 |
| 1700179200000 | 771.1 |
| 1700438400000 | 774.12 |
| 1700524800000 | 772.71 |
| 1700611200000 | 776.9 |
| 1700697600000 | 775.4 |
| 1700784000000 | 775.55 |
| 1701043200000 | 773.71 |
| 1701129600000 | 771.5599 |
| 1701216000000 | 773.39 |
| 1701302400000 | 782.57 |
| 1701388800000 | 790.66 |
| 1701648000000 | 790.99 |
| 1701734400000 | 788.98 |
| 1701820800000 | 791.6 |
| 1701907200000 | 796.85 |
| 1701993600000 | 795.99 |
| 1702252800000 | 798.96 |
| 1702339200000 | 796.37 |
| 1702425600000 | 798.22 |
| 1702512000000 | 792.3099 |
| 1702598400000 | 793.16 |
| 1702857600000 | 793.41 |
| 1702944000000 | 789.26 |
| 1703030400000 | 786.8099 |
| 1703116800000 | 787.55 |
| 1703203200000 | 788.6799 |
| 1703635200000 | 787.44 |
| 1703721600000 | 790.16 |
| 1703808000000 | 793.33 |
| 1704153600000 | 804.47 |
| 1704240000000 | 804.75 |
| 1704326400000 | 799.28 |
| 1704412800000 | 802.66 |
| 1704672000000 | 807.6 |
| 1704758400000 | 806.29 |
| 1704844800000 | 804.29 |
| 1704931200000 | 802.5 |
| 1705017600000 | 805.82 |
| 1705276800000 | 808.8099 |
| 1705363200000 | 814.24 |
| 1705449600000 | 809.3099 |
| 1705536000000 | 813.2 |
| 1705622400000 | 818.42 |
| 1705881600000 | 823.54 |
| 1705968000000 | 835.08 |
| 1706054400000 | 824.69 |
| 1706140800000 | 838.4299 |
| 1706227200000 | 836.99 |
| 1706486400000 | 842.1 |
| 1706572800000 | 839.72 |
| 1706659200000 | 830.91 |
| 1706745600000 | 836.66 |
| 1706832000000 | 828.6 |
| 1707091200000 | 824.9 |
| 1707177600000 | 820.97 |
| 1707264000000 | 811.66 |
| 1707350400000 | 804.88 |
| 1707436800000 | 808.96 |
| 1707696000000 | 813.02 |
| 1707782400000 | 809.42 |
| 1707868800000 | 810.16 |
| 1707955200000 | 810.17 |
| 1708041600000 | 805 |
| 1708300800000 | 806.4 |
| 1708387200000 | 805.09 |
| 1708473600000 | 806.66 |
| 1708560000000 | 808.99 |
| 1708646400000 | 809.46 |
| 1708905600000 | 802.76 |
| 1708992000000 | 806.24 |
| 1709078400000 | 805.25 |
| 1709164800000 | 809.03 |
| 1709251200000 | 810.99 |
| 1709510400000 | 806.39 |
| 1709596800000 | 807.04 |
| 1709683200000 | 807.13 |
| 1709769600000 | 805.14 |
| 1709856000000 | 807.84 |
| 1710115200000 | 812.62 |
| 1710201600000 | 811.78 |
| 1710288000000 | 809.88 |
| 1710374400000 | 808.17 |
| 1710460800000 | 805.77 |
| 1710720000000 | 809.97 |
| 1710806400000 | 811 |
| 1710892800000 | 813.75 |
| 1710979200000 | 817.35 |
| 1711065600000 | 819.11 |
| 1711324800000 | 818.1799 |
| 1711411200000 | 818.41 |
| 1711497600000 | 824.22 |
| 1711584000000 | 827.47 |
| 1712016000000 | 823.23 |
| 1712102400000 | 818.51 |
| 1712188800000 | 810.74 |
| 1712275200000 | 810.58 |
| 1712534400000 | 806.28 |
| 1712620800000 | 808.59 |
| 1712707200000 | 806.6 |
| 1712793600000 | 807.82 |
| 1712880000000 | 802.77 |
| 1713139200000 | 798.05 |
| 1713225600000 | 790.8 |
| 1713312000000 | 789.44 |
| 1713398400000 | 792.8099 |
| 1713484800000 | 794.32 |
| 1713744000000 | 796.28 |
| 1713830400000 | 799.32 |
| 1713916800000 | 800.38 |
| 1714003200000 | 791.02 |
| 1714089600000 | 796.39 |
| 1714348800000 | 798.11 |
| 1714435200000 | 790.9299 |
| 1714521600000 | 790.1 |
| 1714608000000 | 793.57 |
| 1714694400000 | 796.5 |
| 1714953600000 | 796.7 |
| 1715040000000 | 797.72 |
| 1715126400000 | 803.9299 |
| 1715212800000 | 802.97 |
| 1715299200000 | 811.53 |
| 1715558400000 | 812.47 |
| 1715644800000 | 815.54 |
| 1715731200000 | 816.94 |
| 1715817600000 | 813.92 |
| 1715904000000 | 813.27 |
| 1716163200000 | 811.5 |
| 1716249600000 | 806.24 |
| 1716336000000 | 810.15 |
| 1716422400000 | 802.41 |
| 1716508800000 | 800.3 |
| 1716768000000 | 802.2 |
| 1716854400000 | 798.79 |
| 1716940800000 | 796.6799 |
| 1717027200000 | 804.8 |
| 1717113600000 | 815.69 |
| 1717372800000 | 817.23 |
| 1717459200000 | 821.65 |
| 1717545600000 | 819.62 |
| 1717632000000 | 819.8099 |
| 1717718400000 | 818.04 |
| 1717977600000 | 821.16 |
| 1718064000000 | 818.85 |
| 1718150400000 | 808.61 |
| 1718236800000 | 813.8 |
| 1718323200000 | 817.58 |
| 1718582400000 | 817.13 |
| 1718668800000 | 819.98 |
| 1718755200000 | 821.21 |
| 1718841600000 | 828.15 |
| 1718928000000 | 832.29 |
| 1719187200000 | 834.67 |
| 1719273600000 | 836.51 |
| 1719360000000 | 833.99 |
| 1719446400000 | 834.11 |
| 1719532800000 | 840.26 |
| 1719792000000 | 841.98 |
| 1719878400000 | 837.85 |
| 1719964800000 | 837.24 |
| 1720051200000 | 839.7 |
| 1720137600000 | 839.14 |
| 1720396800000 | 837.61 |
| 1720483200000 | 839.09 |
| 1720569600000 | 843.53 |
| 1720656000000 | 846.53 |
| 1720742400000 | 847.8 |
| 1721001600000 | 846.4 |
| 1721088000000 | 851.93 |
| 1721174400000 | 856.76 |
| 1721260800000 | 853.26 |
| 1721347200000 | 848.52 |
| 1721606400000 | 841.28 |
| 1721692800000 | 838.98 |
| 1721779200000 | 840.44 |
| 1721865600000 | 835.94 |
| 1721952000000 | 844.33 |
| 1722211200000 | 851.97 |
| 1722297600000 | 851.42 |
| 1722384000000 | 864.89 |
| 1722470400000 | 859.52 |
| 1722556800000 | 845.4 |
| 1722816000000 | 818.79 |
| 1722902400000 | 827.6 |
| 1722988800000 | 831.51 |
| 1723075200000 | 840.21 |
| 1723161600000 | 842.65 |
| 1723420800000 | 838.94 |
| 1723507200000 | 845.91 |
| 1723593600000 | 844.04 |
| 1723680000000 | 852.92 |
| 1723766400000 | 860.58 |
| 1724025600000 | 862.09 |
| 1724112000000 | 860.19 |
| 1724198400000 | 859.86 |
| 1724284800000 | 859.87 |
| 1724371200000 | 863.6 |
| 1724630400000 | 866.35 |
| 1724716800000 | 869.45 |
| 1724803200000 | 869.42 |
| 1724889600000 | 873.05 |
| 1724976000000 | 878.01 |
| 1725235200000 | 877.99 |
| 1725321600000 | 881.79 |
| 1725408000000 | 869.74 |
| 1725494400000 | 874.13 |
| 1725580800000 | 865.74 |
| 1725840000000 | 879.19 |
| 1725926400000 | 881.81 |
| 1726012800000 | 884.96 |
| 1726099200000 | 893.32 |
| 1726185600000 | 896.39 |
| 1726444800000 | 901.71 |
| 1726531200000 | 893.51 |
| 1726617600000 | 892.87 |
| 1726704000000 | 895.71 |
| 1726790400000 | 897.48 |
| 1727049600000 | 903.45 |
| 1727136000000 | 907.12 |
| 1727222400000 | 901.54 |
| 1727308800000 | 906.55 |
| 1727395200000 | 911.26 |
| 1727654400000 | 909.61 |
| 1727740800000 | 916.6 |
| 1727827200000 | 917.82 |
| 1727913600000 | 914.36 |
| 1728000000000 | 918.6 |
| 1728259200000 | 917.55 |
| 1728345600000 | 918.73 |
| 1728432000000 | 927.07 |
| 1728518400000 | 927.15 |
| 1728604800000 | 927.33 |
| 1728864000000 | 932.5 |
| 1728950400000 | 938.34 |
| 1729036800000 | 948.68 |
| 1729123200000 | 953.42 |
| 1729209600000 | 953.76 |
| 1729468800000 | 947.85 |
| 1729555200000 | 941.06 |
| 1729641600000 | 949.14 |
| 1729728000000 | 948.24 |
| 1729814400000 | 940.58 |
| 1730073600000 | 942.76 |
| 1730160000000 | 947.06 |
| 1730246400000 | 939.51 |
| 1730332800000 | 941.54 |
| 1730419200000 | 942.77 |
| 1730678400000 | 937.1 |
| 1730764800000 | 942.67 |
| 1730851200000 | 968.29 |
| 1730937600000 | 959.78 |
| 1731024000000 | 967.77 |
| 1731283200000 | 977.82 |
| 1731369600000 | 974.1 |
| 1731456000000 | 978.17 |
| 1731542400000 | 971.2 |
| 1731628800000 | 973.65 |
| 1731888000000 | 974.54 |
| 1731974400000 | 970.33 |
| 1732060800000 | 978.12 |
| 1732147200000 | 985.2 |
| 1732233600000 | 1001.96 |
| 1732492800000 | 997.45 |
| 1732579200000 | 1001.38 |
| 1732665600000 | 998.93 |
| 1732752000000 | 1001.84 |
| 1732838400000 | 1002.87 |
| 1733097600000 | 1010.05 |
| 1733184000000 | 1013.98 |
| 1733270400000 | 1006.19 |
| 1733356800000 | 1009.37 |
| 1733443200000 | 1011.14 |
| 1733702400000 | 988.07 |
| 1733788800000 | 993.55 |
| 1733875200000 | 994.04 |
| 1733961600000 | 998.47 |
| 1734048000000 | 997.17 |
| 1734307200000 | 986.04 |
| 1734393600000 | 980.87 |
| 1734480000000 | 970.04 |
| 1734566400000 | 968.89 |
| 1734652800000 | 975.06 |
| 1734912000000 | 977.14 |
| 1734998400000 | 982.17 |
| 1735257600000 | 982.34 |
| 1735516800000 | 979.03 |
| 1735603200000 | 983 |
| 1735776000000 | 991.43 |
| 1735862400000 | 996.12 |
| 1736121600000 | 982.51 |
| 1736208000000 | 976.83 |
| 1736294400000 | 981.62 |
| 1736380800000 | 983.07 |
| 1736467200000 | 975.14 |
| 1736726400000 | 979.54 |
| 1736812800000 | 978.15 |
| 1736899200000 | 983.28 |
| 1736985600000 | 988.54 |
| 1737072000000 | 995.21 |
| 1737331200000 | 988.91 |
| 1737417600000 | 995.6 |
| 1737504000000 | 1000.85 |
| 1737590400000 | 1007.86 |
| 1737676800000 | 1000.22 |
| 1737936000000 | 989.96 |
| 1738022400000 | 1000.93 |
| 1738108800000 | 1008.73 |
| 1738195200000 | 1002.93 |
| 1738281600000 | 1004.81 |
| STOXX Global 1800 Telecommunications | STOXX Global 1800 | |
|---|---|---|
| 2018 | -5.5184011820833 | -4.5350910335097 |
| 2019 | 21.911773306035 | 30.52915109881 |
| 2020 | -5.2796717327411 | 6.7968944433825 |
| 2021 | 10.261647113104 | 30.034557547534 |
| 2022 | -12.548541820893 | -13.050272471624 |
| 2023 | 7.9038954078927 | 19.392561692271 |
| 2024 | 24.218536003157 | 26.473984966447 |
| 2025 | 29.60816540855 | 43.637476696635 |
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 | CH0111519317 | SXW1TLS | SXW1TLS INDEX | .SXW1TLS |
| Net Return EUR | CH0111519325 | SXW1TLSR | SXW1TLSR INDEX | .SXW1TLSR |
| Price EUR | CH0111519309 | SXW1TLSE | SXW1TLSE INDEX | .SXW1TLSE |
| Net Return USD | CH0111519333 | SXW1TLSV | SXW1TLSV INDEX | .SXW1TLSV |
| Gross Return EUR | CH0258404695 | SXW1TLGR | .SXW1TLGR | |
| Gross Return USD | CH0258404885 | SXW1TLGV | .SXW1TLGV |
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 |
|---|---|---|---|
| Cisco Systems Inc. | Telecommunications | USA | 13.455% |
| AT&T Inc. | Telecommunications | USA | 9.491% |
| Verizon Communications Inc. | Telecommunications | USA | 9.244% |
| Comcast Corp. Cl A | Telecommunications | USA | 7.249% |
| ARISTA NETWORKS | Telecommunications | USA | 6.916% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 6.714% |
| T-Mobile US Inc | Telecommunications | USA | 6.401% |
| XIAOMI | Telecommunications | Hong Kong | 4.544% |
| MOTOROLA SOLUTIONS INC. | Telecommunications | USA | 4.365% |
| Softbank Group Corp. | Telecommunications | Japan | 3.535% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.