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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Telecommunications | 2,501.0 | 1,954.2 | 43.4 | 18.2 | 304.7 | 1.7 | 15.6 | 0.1 | 2.5 |
| STOXX Global 1800 | 90,827.8 | 83,436.7 | 46.4 | 13.5 | 4,318.8 | 0.5 | 5.2 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Telecommunications | 100.0 |
|---|
Country weighting
| USA | 55.5 |
|---|---|
| Japan | 13.6 |
| Germany | 6.0 |
| Hong Kong | 5.4 |
| Canada | 2.9 |
| Sweden | 2.4 |
| UK | 2.3 |
| Australia | 2.0 |
| Finland | 1.9 |
| France | 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 | -4.2 | 14.6 | 10.1 | 44.4 | 28.3 | N/A | N/A | 10.4 | 13.2 | 5.2 |
| STOXX Global 1800 | 0.0 | 19.6 | 16.3 | 67.4 | 79.2 | N/A | N/A | 16.7 | 19.0 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Telecommunications | N/A | N/A | 13.1 | 11.4 | 12.1 | N/A | N/A | 0.6 | 0.9 | 0.3 |
| STOXX Global 1800 | N/A | N/A | 14.9 | 12.7 | 14.3 | N/A | N/A | 0.9 | 1.2 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Telecommunications | 0.6 | 0.6 | 0.6 | 0.6 | 0.7 | 12.1 | 12.5 | 12.4 | 10.3 | 10.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Telecommunications | 0.5 | 0.5 | 0.5 | 0.6 | 0.6 | -4.7 | -0.5 | -0.5 | -0.6 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 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 | 13.9 | 13.8 | 12.8 | 13.6 | 2.1 | 2.4 | 1.8 | 0.6 |
| STOXX Global 1800 | 25.4 | 21.9 | 24.1 | 21.6 | 3.6 | 1.4 | 2.6 | 3.6 |
Performance and annual returns
| STOXX Global 1800 Telecommunications | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 100.19 |
| 694396800000 | 100.7 |
| 694656000000 | 101.54 |
| 694742400000 | 101.61 |
| 694828800000 | 101.41 |
| 694915200000 | 100.78 |
| 695001600000 | 99.66 |
| 695260800000 | 99.19 |
| 695347200000 | 99.48 |
| 695433600000 | 98.79 |
| 695520000000 | 97.97 |
| 695606400000 | 98.4 |
| 695865600000 | 97.93 |
| 695952000000 | 97.98 |
| 696038400000 | 98.89 |
| 696124800000 | 98.21 |
| 696211200000 | 97.63 |
| 696470400000 | 96.87 |
| 696556800000 | 96.85 |
| 696643200000 | 96.42 |
| 696729600000 | 96.32 |
| 696816000000 | 96.14 |
| 697075200000 | 95.8 |
| 697161600000 | 96.41 |
| 697248000000 | 96.6 |
| 697334400000 | 96.79 |
| 697420800000 | 96 |
| 697680000000 | 96.66 |
| 697766400000 | 96.76 |
| 697852800000 | 96.59 |
| 697939200000 | 96.06 |
| 698025600000 | 95.87 |
| 698284800000 | 96.03 |
| 698371200000 | 94.77 |
| 698457600000 | 94.8 |
| 698544000000 | 94.66 |
| 698630400000 | 93.72 |
| 698889600000 | 94.04 |
| 698976000000 | 93.77 |
| 699062400000 | 94.83 |
| 699148800000 | 94.84 |
| 699235200000 | 94.79 |
| 699494400000 | 94.43 |
| 699580800000 | 93.93 |
| 699667200000 | 93.59 |
| 699753600000 | 92.96 |
| 699840000000 | 92.82 |
| 700099200000 | 93.3 |
| 700185600000 | 93.5 |
| 700272000000 | 93.09 |
| 700358400000 | 92.43 |
| 700444800000 | 92.11 |
| 700704000000 | 91.85 |
| 700790400000 | 92.43 |
| 700876800000 | 92.11 |
| 700963200000 | 92.23 |
| 701049600000 | 92.45 |
| 701308800000 | 92.37 |
| 701395200000 | 92.1 |
| 701481600000 | 92.78 |
| 701568000000 | 92.57 |
| 701654400000 | 91.95 |
| 701913600000 | 92.12 |
| 702000000000 | 92.01 |
| 702086400000 | 91.38 |
| 702172800000 | 91.1 |
| 702259200000 | 91.51 |
| 702518400000 | 91.97 |
| 702604800000 | 91.32 |
| 702691200000 | 90.27 |
| 702777600000 | 91.56 |
| 702864000000 | 93.2 |
| 703123200000 | 93.53 |
| 703209600000 | 94.59 |
| 703296000000 | 95.58 |
| 703382400000 | 96.23 |
| 703468800000 | 96.23 |
| 703728000000 | 96.13 |
| 703814400000 | 95.91 |
| 703900800000 | 96.79 |
| 703987200000 | 97.48 |
| 704073600000 | 97.26 |
| 704332800000 | 97.66 |
| 704419200000 | 97.58 |
| 704505600000 | 97.65 |
| 704592000000 | 97.8 |
| 704678400000 | 97.79 |
| 704937600000 | 98.3 |
| 705024000000 | 98.03 |
| 705110400000 | 98.39 |
| 705196800000 | 98.27 |
| 705283200000 | 98.46 |
| 705542400000 | 98.38 |
| 705628800000 | 98.53 |
| 705715200000 | 98.8 |
| 705801600000 | 98.85 |
| 705888000000 | 98.42 |
| 706147200000 | 99.22 |
| 706233600000 | 99.74 |
| 706320000000 | 100.14 |
| 706406400000 | 99.24 |
| 706492800000 | 99.44 |
| 706752000000 | 99.58 |
| 706838400000 | 98.42 |
| 706924800000 | 98.43 |
| 707011200000 | 98.03 |
| 707097600000 | 98.3 |
| 707356800000 | 98.24 |
| 707443200000 | 97.64 |
| 707529600000 | 97.36 |
| 707616000000 | 97.08 |
| 707702400000 | 97.77 |
| 707961600000 | 98.16 |
| 708048000000 | 97.63 |
| 708134400000 | 97.57 |
| 708220800000 | 98.03 |
| 708307200000 | 98.06 |
| 708566400000 | 97.86 |
| 708652800000 | 97.78 |
| 708739200000 | 97.38 |
| 708825600000 | 96.74 |
| 708912000000 | 97.37 |
| 709171200000 | 97.07 |
| 709257600000 | 97.14 |
| 709344000000 | 96.91 |
| 709430400000 | 97.07 |
| 709516800000 | 97.12 |
| 709776000000 | 98.08 |
| 709862400000 | 98.4 |
| 709948800000 | 99 |
| 710035200000 | 99.58 |
| 710121600000 | 99.97 |
| 710380800000 | 100.65 |
| 710467200000 | 100.98 |
| 710553600000 | 101.23 |
| 710640000000 | 101.55 |
| 710726400000 | 101.92 |
| 710985600000 | 101.99 |
| 711072000000 | 102.38 |
| 711158400000 | 102.54 |
| 711244800000 | 103.37 |
| 711331200000 | 102.83 |
| 711590400000 | 101.57 |
| 711676800000 | 101.17 |
| 711763200000 | 100.36 |
| 711849600000 | 100.9 |
| 711936000000 | 100.56 |
| 712195200000 | 100.63 |
| 712281600000 | 101.8 |
| 712368000000 | 102.88 |
| 712454400000 | 102.99 |
| 712540800000 | 103.09 |
| 712800000000 | 103.08 |
| 712886400000 | 103.16 |
| 712972800000 | 102.8 |
| 713059200000 | 102.81 |
| 713145600000 | 102.17 |
| 713404800000 | 101.64 |
| 713491200000 | 101.49 |
| 713577600000 | 101.52 |
| 713664000000 | 101.76 |
| 713750400000 | 102.57 |
| 714009600000 | 103.58 |
| 714096000000 | 103.31 |
| 714182400000 | 103.1 |
| 714268800000 | 103.29 |
| 714355200000 | 104.06 |
| 714614400000 | 103.83 |
| 714700800000 | 103.8 |
| 714787200000 | 103.99 |
| 714873600000 | 103.61 |
| 714960000000 | 103.59 |
| 715219200000 | 103.34 |
| 715305600000 | 103.54 |
| 715392000000 | 103.58 |
| 715478400000 | 104.03 |
| 715564800000 | 104.01 |
| 715824000000 | 103.82 |
| 715910400000 | 102.91 |
| 715996800000 | 103.44 |
| 716083200000 | 103.54 |
| 716169600000 | 102.63 |
| 716428800000 | 103.22 |
| 716515200000 | 101.96 |
| 716601600000 | 100.97 |
| 716688000000 | 100.75 |
| 716774400000 | 101.65 |
| 717033600000 | 101.18 |
| 717120000000 | 100.62 |
| 717206400000 | 101.41 |
| 717292800000 | 101.65 |
| 717379200000 | 101.22 |
| 717638400000 | 101.43 |
| 717724800000 | 101.91 |
| 717811200000 | 102.08 |
| 717897600000 | 101.22 |
| 717984000000 | 100.36 |
| 718243200000 | 98.66 |
| 718329600000 | 98.84 |
| 718416000000 | 98.54 |
| 718502400000 | 99.08 |
| 718588800000 | 99.13 |
| 718848000000 | 100.63 |
| 718934400000 | 101.74 |
| 719020800000 | 101.33 |
| 719107200000 | 101.14 |
| 719193600000 | 101.16 |
| 719452800000 | 100.94 |
| 719539200000 | 101.04 |
| 719625600000 | 100.02 |
| 719712000000 | 100 |
| 719798400000 | 100.33 |
| 720057600000 | 100.47 |
| 720144000000 | 100.69 |
| 720230400000 | 101.12 |
| 720316800000 | 101.08 |
| 720403200000 | 100.82 |
| 720662400000 | 101.36 |
| 720748800000 | 100.77 |
| 720835200000 | 100.35 |
| 720921600000 | 100.42 |
| 721008000000 | 99.82 |
| 721267200000 | 99.06 |
| 721353600000 | 98.87 |
| 721440000000 | 99.43 |
| 721526400000 | 100 |
| 721612800000 | 100.68 |
| 721872000000 | 100.98 |
| 721958400000 | 100.83 |
| 722044800000 | 102 |
| 722131200000 | 102.82 |
| 722217600000 | 103.16 |
| 722476800000 | 103.29 |
| 722563200000 | 103.49 |
| 722649600000 | 104.09 |
| 722736000000 | 104.48 |
| 722822400000 | 103.85 |
| 723081600000 | 103.9 |
| 723168000000 | 104.04 |
| 723254400000 | 103.85 |
| 723340800000 | 103.66 |
| 723427200000 | 103.9 |
| 723686400000 | 104.87 |
| 723772800000 | 105.66 |
| 723859200000 | 105.18 |
| 723945600000 | 104.83 |
| 724032000000 | 105.04 |
| 724291200000 | 105.52 |
| 724377600000 | 105.46 |
| 724464000000 | 105.87 |
| 724550400000 | 107.02 |
| 724636800000 | 108.08 |
| 724896000000 | 108.55 |
| 724982400000 | 108.88 |
| 725068800000 | 109.75 |
| 725155200000 | 109.91 |
| 725241600000 | 109.82 |
| 725500800000 | 108.39 |
| 725587200000 | 109.12 |
| 725673600000 | 108.61 |
| 725760000000 | 108.31 |
| 725846400000 | 108.31 |
| 726105600000 | 108.09 |
| 726192000000 | 108.85 |
| 726278400000 | 109.3 |
| 726364800000 | 108.99 |
| 726451200000 | 108.24 |
| 726710400000 | 108.38 |
| 726796800000 | 108.78 |
| 726883200000 | 109.53 |
| 726969600000 | 110.62 |
| 727056000000 | 111.07 |
| 727315200000 | 111.83 |
| 727401600000 | 111.55 |
| 727488000000 | 110.83 |
| 727574400000 | 111.61 |
| 727660800000 | 111.56 |
| 727920000000 | 111.39 |
| 728006400000 | 111.39 |
| 728092800000 | 111.21 |
| 728179200000 | 111.01 |
| 728265600000 | 109.7 |
| 728524800000 | 110.86 |
| 728611200000 | 111.03 |
| 728697600000 | 111.69 |
| 728784000000 | 111.77 |
| 728870400000 | 111.52 |
| 729129600000 | 111.5 |
| 729216000000 | 111.16 |
| 729302400000 | 111.72 |
| 729388800000 | 111.98 |
| 729475200000 | 112.04 |
| 729734400000 | 112.17 |
| 729820800000 | 111.37 |
| 729907200000 | 111.57 |
| 729993600000 | 112.03 |
| 730080000000 | 113.1 |
| 730339200000 | 114.61 |
| 730425600000 | 114.45 |
| 730512000000 | 114.87 |
| 730598400000 | 114.78 |
| 730684800000 | 115.21 |
| 730944000000 | 115.39 |
| 731030400000 | 116.4 |
| 731116800000 | 117.84 |
| 731203200000 | 117.44 |
| 731289600000 | 116.52 |
| 731548800000 | 118.94 |
| 731635200000 | 117.82 |
| 731721600000 | 117.77 |
| 731808000000 | 116.97 |
| 731894400000 | 116.08 |
| 732153600000 | 116.74 |
| 732240000000 | 117.64 |
| 732326400000 | 116.79 |
| 732412800000 | 118.21 |
| 732499200000 | 118.33 |
| 732758400000 | 117.39 |
| 732844800000 | 117.48 |
| 732931200000 | 118.18 |
| 733017600000 | 119.35 |
| 733104000000 | 119.19 |
| 733363200000 | 119.84 |
| 733449600000 | 120.51 |
| 733536000000 | 121.07 |
| 733622400000 | 122.1 |
| 733708800000 | 121.45 |
| 733968000000 | 121.31 |
| 734054400000 | 122.44 |
| 734140800000 | 122.58 |
| 734227200000 | 123.03 |
| 734313600000 | 122.94 |
| 734572800000 | 124.07 |
| 734659200000 | 124.54 |
| 734745600000 | 123.98 |
| 734832000000 | 124.06 |
| 734918400000 | 124.28 |
| 735177600000 | 124.53 |
| 735264000000 | 123.84 |
| 735350400000 | 123 |
| 735436800000 | 121.88 |
| 735523200000 | 121.13 |
| 735782400000 | 121.32 |
| 735868800000 | 122.11 |
| 735955200000 | 120.9 |
| 736041600000 | 120.73 |
| 736128000000 | 121.14 |
| 736387200000 | 121.66 |
| 736473600000 | 121.83 |
| 736560000000 | 121.69 |
| 736646400000 | 121.34 |
| 736732800000 | 120.96 |
| 736992000000 | 120.83 |
| 737078400000 | 121.08 |
| 737164800000 | 120.99 |
| 737251200000 | 119.71 |
| 737337600000 | 121.01 |
| 737596800000 | 121.21 |
| 737683200000 | 121.85 |
| 737769600000 | 123.93 |
| 737856000000 | 124.23 |
| 737942400000 | 123.29 |
| 738201600000 | 124.11 |
| 738288000000 | 125.73 |
| 738374400000 | 126.42 |
| 738460800000 | 126.33 |
| 738547200000 | 126.3 |
| 738806400000 | 126.05 |
| 738892800000 | 126.99 |
| 738979200000 | 127.27 |
| 739065600000 | 127.38 |
| 739152000000 | 126.3 |
| 739411200000 | 126.56 |
| 739497600000 | 126.28 |
| 739584000000 | 126.66 |
| 739670400000 | 126.86 |
| 739756800000 | 127.43 |
| 740016000000 | 128.36 |
| 740102400000 | 127.75 |
| 740188800000 | 127.07 |
| 740275200000 | 127.16 |
| 740361600000 | 126.03 |
| 740620800000 | 126.01 |
| 740707200000 | 127.27 |
| 740793600000 | 127.3 |
| 740880000000 | 128.03 |
| 740966400000 | 127.91 |
| 741225600000 | 129.19 |
| 741312000000 | 129.2 |
| 741398400000 | 129.72 |
| 741484800000 | 130.22 |
| 741571200000 | 129.55 |
| 741830400000 | 129.47 |
| 741916800000 | 128.82 |
| 742003200000 | 128.52 |
| 742089600000 | 129.7 |
| 742176000000 | 129.17 |
| 742435200000 | 129.49 |
| 742521600000 | 129.59 |
| 742608000000 | 130.18 |
| 742694400000 | 130.68 |
| 742780800000 | 130.25 |
| 743040000000 | 131.52 |
| 743126400000 | 132.03 |
| 743212800000 | 131.99 |
| 743299200000 | 131.47 |
| 743385600000 | 130.99 |
| 743644800000 | 131.93 |
| 743731200000 | 131.9 |
| 743817600000 | 132.2 |
| 743904000000 | 133 |
| 743990400000 | 132.59 |
| 744249600000 | 133.47 |
| 744336000000 | 133.13 |
| 744422400000 | 132.97 |
| 744508800000 | 133.23 |
| 744595200000 | 133.19 |
| 744854400000 | 134.18 |
| 744940800000 | 134.02 |
| 745027200000 | 134.83 |
| 745113600000 | 134.48 |
| 745200000000 | 134.69 |
| 745459200000 | 135.39 |
| 745545600000 | 135.28 |
| 745632000000 | 135.49 |
| 745718400000 | 134.16 |
| 745804800000 | 134.86 |
| 746064000000 | 133.87 |
| 746150400000 | 135.53 |
| 746236800000 | 136.43 |
| 746323200000 | 138.02 |
| 746409600000 | 138.61 |
| 746668800000 | 139.55 |
| 746755200000 | 140.43 |
| 746841600000 | 140.63 |
| 746928000000 | 140.17 |
| 747014400000 | 140.87 |
| 747273600000 | 140.79 |
| 747360000000 | 139.99 |
| 747446400000 | 139.18 |
| 747532800000 | 138.49 |
| 747619200000 | 139.8 |
| 747878400000 | 140.13 |
| 747964800000 | 139.76 |
| 748051200000 | 140.04 |
| 748137600000 | 138.84 |
| 748224000000 | 138.94 |
| 748483200000 | 138.2 |
| 748569600000 | 137.4 |
| 748656000000 | 137.63 |
| 748742400000 | 137.93 |
| 748828800000 | 136.69 |
| 749088000000 | 138.39 |
| 749174400000 | 139.07 |
| 749260800000 | 138.53 |
| 749347200000 | 138.25 |
| 749433600000 | 138.8 |
| 749692800000 | 138.94 |
| 749779200000 | 138.92 |
| 749865600000 | 139.75 |
| 749952000000 | 138.51 |
| 750038400000 | 138.98 |
| 750297600000 | 137.85 |
| 750384000000 | 138.23 |
| 750470400000 | 138.03 |
| 750556800000 | 142.85 |
| 750643200000 | 144.3 |
| 750902400000 | 142.86 |
| 750988800000 | 142.73 |
| 751075200000 | 142.96 |
| 751161600000 | 141.79 |
| 751248000000 | 140.43 |
| 751507200000 | 140.39 |
| 751593600000 | 140.28 |
| 751680000000 | 140.71 |
| 751766400000 | 141.18 |
| 751852800000 | 141.7 |
| 752112000000 | 142.53 |
| 752198400000 | 142.54 |
| 752284800000 | 141.04 |
| 752371200000 | 138.69 |
| 752457600000 | 137.73 |
| 752716800000 | 136.96 |
| 752803200000 | 135.86 |
| 752889600000 | 135.78 |
| 752976000000 | 136.61 |
| 753062400000 | 137.31 |
| 753321600000 | 136.12 |
| 753408000000 | 136.37 |
| 753494400000 | 135.52 |
| 753580800000 | 135.05 |
| 753667200000 | 134.02 |
| 753926400000 | 131.9 |
| 754012800000 | 132.02 |
| 754099200000 | 132.6 |
| 754185600000 | 133.02 |
| 754272000000 | 133.4 |
| 754531200000 | 132.62 |
| 754617600000 | 133.12 |
| 754704000000 | 133.49 |
| 754790400000 | 134.04 |
| 754876800000 | 134.73 |
| 755136000000 | 135.91 |
| 755222400000 | 135.88 |
| 755308800000 | 135.31 |
| 755395200000 | 135.3 |
| 755481600000 | 135.5 |
| 755740800000 | 135.85 |
| 755827200000 | 135.31 |
| 755913600000 | 135.45 |
| 756000000000 | 136.02 |
| 756086400000 | 136.92 |
| 756345600000 | 136.72 |
| 756432000000 | 136.58 |
| 756518400000 | 137.42 |
| 756604800000 | 137.5 |
| 756691200000 | 137.48 |
| 756950400000 | 137.85 |
| 757036800000 | 138.27 |
| 757123200000 | 137.57 |
| 757209600000 | 136.63 |
| 757296000000 | 136.22 |
| 757555200000 | 135.83 |
| 757641600000 | 135.1 |
| 757728000000 | 134.01 |
| 757814400000 | 134.39 |
| 757900800000 | 135.41 |
| 758160000000 | 136.33 |
| 758246400000 | 136.15 |
| 758332800000 | 135.85 |
| 758419200000 | 135.31 |
| 758505600000 | 136.02 |
| 758764800000 | 135.63 |
| 758851200000 | 136.72 |
| 758937600000 | 138.64 |
| 759024000000 | 139.27 |
| 759110400000 | 138.84 |
| 759369600000 | 137.33 |
| 759456000000 | 137.42 |
| 759542400000 | 138.73 |
| 759628800000 | 141.02 |
| 759715200000 | 141.25 |
| 759974400000 | 144.29 |
| 760060800000 | 143.35 |
| 760147200000 | 143.74 |
| 760233600000 | 142.28 |
| 760320000000 | 140.36 |
| 760579200000 | 139.63 |
| 760665600000 | 139.39 |
| 760752000000 | 138.96 |
| 760838400000 | 138.25 |
| 760924800000 | 138.79 |
| 761184000000 | 138.57 |
| 761270400000 | 138.48 |
| 761356800000 | 138.1 |
| 761443200000 | 137.32 |
| 761529600000 | 136.76 |
| 761788800000 | 136 |
| 761875200000 | 136.76 |
| 761961600000 | 136.1 |
| 762048000000 | 135.62 |
| 762134400000 | 136.15 |
| 762393600000 | 137.19 |
| 762480000000 | 136.28 |
| 762566400000 | 135.58 |
| 762652800000 | 135.12 |
| 762739200000 | 135.36 |
| 762998400000 | 136.25 |
| 763084800000 | 135.92 |
| 763171200000 | 135.65 |
| 763257600000 | 135.34 |
| 763344000000 | 135.01 |
| 763603200000 | 135.54 |
| 763689600000 | 136.14 |
| 763776000000 | 136.35 |
| 763862400000 | 136.58 |
| 763948800000 | 135.48 |
| 764208000000 | 134.43 |
| 764294400000 | 134.49 |
| 764380800000 | 134.85 |
| 764467200000 | 134.18 |
| 764553600000 | 133.86 |
| 764812800000 | 135.45 |
| 764899200000 | 134.29 |
| 764985600000 | 132.89 |
| 765072000000 | 132.9 |
| 765158400000 | 132.84 |
| 765417600000 | 131.35 |
| 765504000000 | 132.82 |
| 765590400000 | 132.91 |
| 765676800000 | 132.89 |
| 765763200000 | 131.81 |
| 766022400000 | 132.51 |
| 766108800000 | 133.52 |
| 766195200000 | 133.31 |
| 766281600000 | 132.9 |
| 766368000000 | 133.67 |
| 766627200000 | 133.21 |
| 766713600000 | 133.96 |
| 766800000000 | 136.47 |
| 766886400000 | 137.88 |
| 766972800000 | 137.36 |
| 767232000000 | 137.85 |
| 767318400000 | 138.04 |
| 767404800000 | 138.18 |
| 767491200000 | 136.67 |
| 767577600000 | 136.16 |
| 767836800000 | 136.05 |
| 767923200000 | 135.88 |
| 768009600000 | 135.27 |
| 768096000000 | 134.9 |
| 768182400000 | 133.89 |
| 768441600000 | 132.27 |
| 768528000000 | 133.82 |
| 768614400000 | 132.67 |
| 768700800000 | 133.23 |
| 768787200000 | 134.09 |
| 769046400000 | 135 |
| 769132800000 | 136.32 |
| 769219200000 | 138.69 |
| 769305600000 | 138.57 |
| 769392000000 | 138.19 |
| 769651200000 | 136.62 |
| 769737600000 | 136.22 |
| 769824000000 | 136.45 |
| 769910400000 | 136.57 |
| 769996800000 | 135.91 |
| 770256000000 | 135.85 |
| 770342400000 | 135.55 |
| 770428800000 | 135.62 |
| 770515200000 | 135.66 |
| 770601600000 | 136.85 |
| 770860800000 | 137.43 |
| 770947200000 | 137.88 |
| 771033600000 | 138.44 |
| 771120000000 | 138.85 |
| 771206400000 | 139.2 |
| 771465600000 | 138.58 |
| 771552000000 | 138.2 |
| 771638400000 | 137.85 |
| 771724800000 | 137.97 |
| 771811200000 | 137.8 |
| 772070400000 | 136.6 |
| 772156800000 | 136.25 |
| 772243200000 | 136.84 |
| 772329600000 | 137.36 |
| 772416000000 | 135.06 |
| 772675200000 | 135.22 |
| 772761600000 | 135.57 |
| 772848000000 | 136.74 |
| 772934400000 | 136.52 |
| 773020800000 | 136.37 |
| 773280000000 | 136.69 |
| 773366400000 | 136.71 |
| 773452800000 | 136.61 |
| 773539200000 | 137.1 |
| 773625600000 | 137.47 |
| 773884800000 | 137.72 |
| 773971200000 | 137.42 |
| 774057600000 | 137.89 |
| 774144000000 | 139.46 |
| 774230400000 | 140.01 |
| 774489600000 | 139.63 |
| 774576000000 | 139.29 |
| 774662400000 | 139.3 |
| 774748800000 | 139.4 |
| 774835200000 | 139.64 |
| 775094400000 | 139.66 |
| 775180800000 | 139.72 |
| 775267200000 | 139.35 |
| 775353600000 | 139.17 |
| 775440000000 | 140.17 |
| 775699200000 | 141.13 |
| 775785600000 | 142.08 |
| 775872000000 | 142.29 |
| 775958400000 | 141.62 |
| 776044800000 | 141.54 |
| 776304000000 | 141.46 |
| 776390400000 | 141.07 |
| 776476800000 | 141.46 |
| 776563200000 | 140.68 |
| 776649600000 | 140.91 |
| 776908800000 | 140.87 |
| 776995200000 | 140.86 |
| 777081600000 | 141.09 |
| 777168000000 | 140.98 |
| 777254400000 | 141.36 |
| 777513600000 | 141.05 |
| 777600000000 | 141.41 |
| 777686400000 | 142.55 |
| 777772800000 | 142.59 |
| 777859200000 | 142.96 |
| 778118400000 | 144.05 |
| 778204800000 | 144.1 |
| 778291200000 | 143.79 |
| 778377600000 | 143.22 |
| 778464000000 | 143.53 |
| 778723200000 | 143.05 |
| 778809600000 | 142.92 |
| 778896000000 | 141.95 |
| 778982400000 | 141.82 |
| 779068800000 | 140.61 |
| 779328000000 | 139.49 |
| 779414400000 | 139.82 |
| 779500800000 | 140.37 |
| 779587200000 | 141.94 |
| 779673600000 | 141.56 |
| 779932800000 | 141.03 |
| 780019200000 | 139.67 |
| 780105600000 | 138.9 |
| 780192000000 | 138.36 |
| 780278400000 | 138.91 |
| 780537600000 | 139.17 |
| 780624000000 | 140.46 |
| 780710400000 | 141.63 |
| 780796800000 | 140.27 |
| 780883200000 | 139.8 |
| 781142400000 | 138.58 |
| 781228800000 | 137.06 |
| 781315200000 | 136.5 |
| 781401600000 | 136.56 |
| 781488000000 | 136.66 |
| 781747200000 | 137.34 |
| 781833600000 | 139.07 |
| 781920000000 | 139.49 |
| 782006400000 | 140.71 |
| 782092800000 | 141.27 |
| 782352000000 | 141.44 |
| 782438400000 | 140.31 |
| 782524800000 | 140.72 |
| 782611200000 | 140.18 |
| 782697600000 | 139.23 |
| 782956800000 | 138.28 |
| 783043200000 | 137.64 |
| 783129600000 | 137.76 |
| 783216000000 | 138.22 |
| 783302400000 | 140.29 |
| 783561600000 | 141.51 |
| 783648000000 | 140.8 |
| 783734400000 | 139.22 |
| 783820800000 | 139.56 |
| 783907200000 | 138.59 |
| 784166400000 | 138.09 |
| 784252800000 | 138.35 |
| 784339200000 | 137.85 |
| 784425600000 | 137.41 |
| 784512000000 | 137.24 |
| 784771200000 | 137.57 |
| 784857600000 | 137.42 |
| 784944000000 | 136.78 |
| 785030400000 | 137.08 |
| 785116800000 | 136.18 |
| 785376000000 | 136.16 |
| 785462400000 | 134.45 |
| 785548800000 | 133.24 |
| 785635200000 | 133.26 |
| 785721600000 | 133.14 |
| 785980800000 | 132.8 |
| 786067200000 | 132.52 |
| 786153600000 | 132.6 |
| 786240000000 | 131.75 |
| 786326400000 | 131.11 |
| 786585600000 | 131.43 |
| 786672000000 | 131.03 |
| 786758400000 | 130.45 |
| 786844800000 | 130.59 |
| 786931200000 | 130.47 |
| 787190400000 | 130.07 |
| 787276800000 | 130.17 |
| 787363200000 | 132.11 |
| 787449600000 | 132.01 |
| 787536000000 | 132.81 |
| 787795200000 | 132.61 |
| 787881600000 | 132.9 |
| 787968000000 | 132.97 |
| 788054400000 | 133.79 |
| 788140800000 | 133.75 |
| 788400000000 | 133.83 |
| 788486400000 | 134.48 |
| 788572800000 | 135.03 |
| 788659200000 | 134.02 |
| 788745600000 | 133.69 |
| 789004800000 | 133.53 |
| 789091200000 | 133.46 |
| 789177600000 | 133.32 |
| 789264000000 | 133.22 |
| 789350400000 | 132.08 |
| 789609600000 | 132.47 |
| 789696000000 | 132.39 |
| 789782400000 | 132.13 |
| 789868800000 | 131.78 |
| 789955200000 | 132.59 |
| 790214400000 | 134.52 |
| 790300800000 | 134.18 |
| 790387200000 | 133.66 |
| 790473600000 | 134.02 |
| 790560000000 | 133.17 |
| 790819200000 | 132.31 |
| 790905600000 | 133.31 |
| 790992000000 | 134.54 |
| 791078400000 | 134.96 |
| 791164800000 | 136.22 |
| 791424000000 | 135.97 |
| 791510400000 | 135.73 |
| 791596800000 | 135.82 |
| 791683200000 | 135.75 |
| 791769600000 | 137.32 |
| 792028800000 | 138.24 |
| 792115200000 | 137.88 |
| 792201600000 | 137.73 |
| 792288000000 | 137.28 |
| 792374400000 | 137.6 |
| 792633600000 | 136.8 |
| 792720000000 | 136.29 |
| 792806400000 | 136.45 |
| 792892800000 | 135.3 |
| 792979200000 | 134.75 |
| 793238400000 | 134.39 |
| 793324800000 | 134.24 |
| 793411200000 | 135.25 |
| 793497600000 | 135.94 |
| 793584000000 | 135.82 |
| 793843200000 | 133.77 |
| 793929600000 | 134.56 |
| 794016000000 | 134.57 |
| 794102400000 | 135.37 |
| 794188800000 | 135.28 |
| 794448000000 | 134.65 |
| 794534400000 | 134.92 |
| 794620800000 | 133.77 |
| 794707200000 | 134.45 |
| 794793600000 | 135.28 |
| 795052800000 | 134.69 |
| 795139200000 | 136.28 |
| 795225600000 | 136.69 |
| 795312000000 | 137.37 |
| 795398400000 | 137.26 |
| 795657600000 | 136.78 |
| 795744000000 | 136.33 |
| 795830400000 | 136.89 |
| 795916800000 | 136.44 |
| 796003200000 | 137.42 |
| 796262400000 | 138.55 |
| 796348800000 | 139.79 |
| 796435200000 | 139.71 |
| 796521600000 | 139.3 |
| 796608000000 | 138.37 |
| 796867200000 | 138 |
| 796953600000 | 139.7 |
| 797040000000 | 139.98 |
| 797126400000 | 139.92 |
| 797212800000 | 140.69 |
| 797472000000 | 140.41 |
| 797558400000 | 140.33 |
| 797644800000 | 140.6 |
| 797731200000 | 141.18 |
| 797817600000 | 141.12 |
| 798076800000 | 140.64 |
| 798163200000 | 140.03 |
| 798249600000 | 139.97 |
| 798336000000 | 139.57 |
| 798422400000 | 140.18 |
| 798681600000 | 140.26 |
| 798768000000 | 141.13 |
| 798854400000 | 140.76 |
| 798940800000 | 140.86 |
| 799027200000 | 141.28 |
| 799286400000 | 141.32 |
| 799372800000 | 142.23 |
| 799459200000 | 143.02 |
| 799545600000 | 143.16 |
| 799632000000 | 143.02 |
| 799891200000 | 144.32 |
| 799977600000 | 144.27 |
| 800064000000 | 144 |
| 800150400000 | 142.99 |
| 800236800000 | 143.13 |
| 800496000000 | 143.72 |
| 800582400000 | 142.22 |
| 800668800000 | 141.31 |
| 800755200000 | 139.6 |
| 800841600000 | 139.15 |
| 801100800000 | 139.87 |
| 801187200000 | 139.34 |
| 801273600000 | 139.37 |
| 801360000000 | 140.35 |
| 801446400000 | 139.34 |
| 801705600000 | 139.21 |
| 801792000000 | 140.36 |
| 801878400000 | 141.08 |
| 801964800000 | 141 |
| 802051200000 | 140.92 |
| 802310400000 | 141.68 |
| 802396800000 | 141.31 |
| 802483200000 | 140.5 |
| 802569600000 | 140.53 |
| 802656000000 | 139.81 |
| 802915200000 | 139.72 |
| 803001600000 | 140.74 |
| 803088000000 | 141.85 |
| 803174400000 | 142.57 |
| 803260800000 | 143.58 |
| 803520000000 | 144.36 |
| 803606400000 | 144.29 |
| 803692800000 | 144.72 |
| 803779200000 | 146.39 |
| 803865600000 | 146.05 |
| 804124800000 | 143.92 |
| 804211200000 | 144.38 |
| 804297600000 | 143.95 |
| 804384000000 | 144.31 |
| 804470400000 | 144.56 |
| 804729600000 | 145.46 |
| 804816000000 | 145.85 |
| 804902400000 | 146.16 |
| 804988800000 | 148.19 |
| 805075200000 | 148.76 |
| 805334400000 | 147.89 |
| 805420800000 | 147.83 |
| 805507200000 | 149.1 |
| 805593600000 | 148.49 |
| 805680000000 | 147.85 |
| 805939200000 | 148.1 |
| 806025600000 | 147.81 |
| 806112000000 | 148.03 |
| 806198400000 | 149.57 |
| 806284800000 | 149.34 |
| 806544000000 | 149.7 |
| 806630400000 | 149.83 |
| 806716800000 | 150.2 |
| 806803200000 | 150.26 |
| 806889600000 | 150.86 |
| 807148800000 | 150.06 |
| 807235200000 | 149.04 |
| 807321600000 | 150.58 |
| 807408000000 | 151.28 |
| 807494400000 | 150.77 |
| 807753600000 | 150.62 |
| 807840000000 | 150.44 |
| 807926400000 | 150.15 |
| 808012800000 | 149.87 |
| 808099200000 | 148.76 |
| 808358400000 | 149.17 |
| 808444800000 | 148.7 |
| 808531200000 | 149.81 |
| 808617600000 | 149.27 |
| 808704000000 | 149.71 |
| 808963200000 | 150.55 |
| 809049600000 | 150.52 |
| 809136000000 | 149.95 |
| 809222400000 | 151.19 |
| 809308800000 | 152.64 |
| 809568000000 | 152.48 |
| 809654400000 | 153 |
| 809740800000 | 153.91 |
| 809827200000 | 154.48 |
| 809913600000 | 154.94 |
| 810172800000 | 154.96 |
| 810259200000 | 155.3 |
| 810345600000 | 155.02 |
| 810432000000 | 154.45 |
| 810518400000 | 155.12 |
| 810777600000 | 155.01 |
| 810864000000 | 155.04 |
| 810950400000 | 156.14 |
| 811036800000 | 158.07 |
| 811123200000 | 159.2 |
| 811382400000 | 158.62 |
| 811468800000 | 158.01 |
| 811555200000 | 161.52 |
| 811641600000 | 161.71 |
| 811728000000 | 160.51 |
| 811987200000 | 159.85 |
| 812073600000 | 160.63 |
| 812160000000 | 161.9 |
| 812246400000 | 162.2 |
| 812332800000 | 162.24 |
| 812592000000 | 161.3 |
| 812678400000 | 161.06 |
| 812764800000 | 161.72 |
| 812851200000 | 161.86 |
| 812937600000 | 161 |
| 813196800000 | 160.91 |
| 813283200000 | 159.94 |
| 813369600000 | 159.69 |
| 813456000000 | 160.53 |
| 813542400000 | 159.85 |
| 813801600000 | 159.02 |
| 813888000000 | 160.46 |
| 813974400000 | 159.95 |
| 814060800000 | 161.68 |
| 814147200000 | 160.45 |
| 814406400000 | 159.8 |
| 814492800000 | 160.19 |
| 814579200000 | 160.1 |
| 814665600000 | 159.01 |
| 814752000000 | 158.84 |
| 815011200000 | 160.09 |
| 815097600000 | 161.17 |
| 815184000000 | 161.08 |
| 815270400000 | 162.24 |
| 815356800000 | 162.1 |
| 815616000000 | 161.6 |
| 815702400000 | 160.79 |
| 815788800000 | 161.2 |
| 815875200000 | 161.26 |
| 815961600000 | 159.86 |
| 816220800000 | 159.61 |
| 816307200000 | 159.6 |
| 816393600000 | 160.4 |
| 816480000000 | 160.84 |
| 816566400000 | 161.43 |
| 816825600000 | 161.02 |
| 816912000000 | 161.2 |
| 816998400000 | 161.39 |
| 817084800000 | 161.36 |
| 817171200000 | 161.43 |
| 817430400000 | 162.55 |
| 817516800000 | 163.83 |
| 817603200000 | 163.79 |
| 817689600000 | 162.62 |
| 817776000000 | 164.09 |
| 818035200000 | 164.94 |
| 818121600000 | 164.51 |
| 818208000000 | 164.08 |
| 818294400000 | 163.49 |
| 818380800000 | 162.89 |
| 818640000000 | 164.23 |
| 818726400000 | 164.34 |
| 818812800000 | 166.28 |
| 818899200000 | 165.31 |
| 818985600000 | 165.92 |
| 819244800000 | 164.64 |
| 819331200000 | 165.58 |
| 819417600000 | 165.35 |
| 819504000000 | 165.4 |
| 819590400000 | 166.25 |
| 819849600000 | 166.24 |
| 819936000000 | 166.45 |
| 820022400000 | 167.76 |
| 820108800000 | 167.72 |
| 820195200000 | 168.17 |
| 820454400000 | 168.17 |
| 820540800000 | 170.09 |
| 820627200000 | 171.87 |
| 820713600000 | 170.84 |
| 820800000000 | 170.7 |
| 821059200000 | 170.44 |
| 821145600000 | 169.58 |
| 821232000000 | 167.11 |
| 821318400000 | 167.72 |
| 821404800000 | 167.67 |
| 821664000000 | 168.17 |
| 821750400000 | 171.09 |
| 821836800000 | 170.91 |
| 821923200000 | 170.75 |
| 822009600000 | 169.11 |
| 822268800000 | 167.64 |
| 822355200000 | 167.14 |
| 822441600000 | 168.79 |
| 822528000000 | 167.44 |
| 822614400000 | 167.69 |
| 822873600000 | 168.51 |
| 822960000000 | 169.06 |
| 823046400000 | 171.13 |
| 823132800000 | 171.94 |
| 823219200000 | 171.71 |
| 823478400000 | 173.3 |
| 823564800000 | 175.51 |
| 823651200000 | 176.99 |
| 823737600000 | 176.77 |
| 823824000000 | 176.58 |
| 824083200000 | 178.32 |
| 824169600000 | 177.9 |
| 824256000000 | 175.12 |
| 824342400000 | 173.04 |
| 824428800000 | 172.24 |
| 824688000000 | 171.87 |
| 824774400000 | 169.77 |
| 824860800000 | 172.12 |
| 824947200000 | 173.21 |
| 825033600000 | 172.96 |
| 825292800000 | 170.71 |
| 825379200000 | 169.98 |
| 825465600000 | 169.81 |
| 825552000000 | 169.1 |
| 825638400000 | 168.58 |
| 825897600000 | 169.58 |
| 825984000000 | 171.23 |
| 826070400000 | 170.19 |
| 826156800000 | 169.81 |
| 826243200000 | 166.06 |
| 826502400000 | 165.76 |
| 826588800000 | 164.18 |
| 826675200000 | 163.8 |
| 826761600000 | 163.22 |
| 826848000000 | 163.34 |
| 827107200000 | 166.28 |
| 827193600000 | 167.64 |
| 827280000000 | 167.66 |
| 827366400000 | 168.06 |
| 827452800000 | 167.59 |
| 827712000000 | 167.72 |
| 827798400000 | 167.86 |
| 827884800000 | 166.79 |
| 827971200000 | 167.15 |
| 828057600000 | 167.91 |
| 828316800000 | 171.04 |
| 828403200000 | 171.28 |
| 828489600000 | 171.46 |
| 828576000000 | 170.51 |
| 828662400000 | 170.42 |
| 828921600000 | 167.09 |
| 829008000000 | 166.61 |
| 829094400000 | 167.19 |
| 829180800000 | 166.3 |
| 829267200000 | 167.89 |
| 829526400000 | 168.96 |
| 829612800000 | 169.46 |
| 829699200000 | 169.88 |
| 829785600000 | 170.6 |
| 829872000000 | 171.33 |
| 830131200000 | 173.3 |
| 830217600000 | 173.49 |
| 830304000000 | 173.28 |
| 830390400000 | 174.31 |
| 830476800000 | 174.9 |
| 830736000000 | 174.68 |
| 830822400000 | 174.47 |
| 830908800000 | 173.7 |
| 830995200000 | 171.47 |
| 831081600000 | 170.77 |
| 831340800000 | 171.09 |
| 831427200000 | 170.48 |
| 831513600000 | 171.49 |
| 831600000000 | 172.34 |
| 831686400000 | 173.42 |
| 831945600000 | 174.21 |
| 832032000000 | 174.58 |
| 832118400000 | 174.42 |
| 832204800000 | 174.14 |
| 832291200000 | 174.16 |
| 832550400000 | 174.32 |
| 832636800000 | 174.83 |
| 832723200000 | 175.06 |
| 832809600000 | 173.49 |
| 832896000000 | 174.02 |
| 833155200000 | 174.1 |
| 833241600000 | 174.18 |
| 833328000000 | 174.62 |
| 833414400000 | 173.42 |
| 833500800000 | 173.52 |
| 833760000000 | 172.65 |
| 833846400000 | 173.28 |
| 833932800000 | 174.75 |
| 834019200000 | 173.62 |
| 834105600000 | 172.62 |
| 834364800000 | 173.11 |
| 834451200000 | 173.13 |
| 834537600000 | 172.54 |
| 834624000000 | 172.28 |
| 834710400000 | 172.29 |
| 834969600000 | 172.88 |
| 835056000000 | 173.02 |
| 835142400000 | 171.98 |
| 835228800000 | 172.94 |
| 835315200000 | 173.68 |
| 835574400000 | 174.1 |
| 835660800000 | 172.97 |
| 835747200000 | 172.81 |
| 835833600000 | 173.93 |
| 835920000000 | 175.3 |
| 836179200000 | 175.26 |
| 836265600000 | 174.4 |
| 836352000000 | 174.13 |
| 836438400000 | 174.58 |
| 836524800000 | 172.12 |
| 836784000000 | 169.85 |
| 836870400000 | 170.59 |
| 836956800000 | 170.98 |
| 837043200000 | 169.63 |
| 837129600000 | 169.78 |
| 837388800000 | 166.19 |
| 837475200000 | 166.01 |
| 837561600000 | 165.83 |
| 837648000000 | 166.01 |
| 837734400000 | 165.72 |
| 837993600000 | 163.16 |
| 838080000000 | 161.72 |
| 838166400000 | 161.47 |
| 838252800000 | 162.09 |
| 838339200000 | 161.89 |
| 838598400000 | 161.16 |
| 838684800000 | 161.24 |
| 838771200000 | 163.67 |
| 838857600000 | 166.23 |
| 838944000000 | 168.55 |
| 839203200000 | 169.28 |
| 839289600000 | 169.25 |
| 839376000000 | 168.65 |
| 839462400000 | 167.6 |
| 839548800000 | 167.17 |
| 839808000000 | 168.1 |
| 839894400000 | 167.13 |
| 839980800000 | 167.18 |
| 840067200000 | 167.31 |
| 840153600000 | 167.9 |
| 840412800000 | 167.31 |
| 840499200000 | 166.77 |
| 840585600000 | 166.93 |
| 840672000000 | 167.88 |
| 840758400000 | 168.16 |
| 841017600000 | 166.38 |
| 841104000000 | 165.91 |
| 841190400000 | 165.03 |
| 841276800000 | 163.5 |
| 841363200000 | 162.67 |
| 841622400000 | 162.27 |
| 841708800000 | 161.62 |
| 841795200000 | 161.6 |
| 841881600000 | 160.67 |
| 841968000000 | 161.22 |
| 842227200000 | 162.81 |
| 842313600000 | 162.69 |
| 842400000000 | 163.65 |
| 842486400000 | 164.68 |
| 842572800000 | 166.73 |
| 842832000000 | 167.95 |
| 842918400000 | 166.95 |
| 843004800000 | 167.04 |
| 843091200000 | 166.89 |
| 843177600000 | 167.85 |
| 843436800000 | 167.95 |
| 843523200000 | 164.41 |
| 843609600000 | 164.36 |
| 843696000000 | 164.64 |
| 843782400000 | 164.47 |
| 844041600000 | 165.48 |
| 844128000000 | 165.8 |
| 844214400000 | 168.5 |
| 844300800000 | 167.79 |
| 844387200000 | 168.57 |
| 844646400000 | 169.21 |
| 844732800000 | 167.99 |
| 844819200000 | 166.77 |
| 844905600000 | 165.7 |
| 844992000000 | 166.01 |
| 845251200000 | 166.04 |
| 845337600000 | 165.83 |
| 845424000000 | 168.03 |
| 845510400000 | 167.59 |
| 845596800000 | 168.8 |
| 845856000000 | 169.17 |
| 845942400000 | 169.32 |
| 846028800000 | 168.46 |
| 846115200000 | 167.25 |
| 846201600000 | 167.76 |
| 846460800000 | 168.52 |
| 846547200000 | 168.21 |
| 846633600000 | 167.58 |
| 846720000000 | 167.71 |
| 846806400000 | 168.28 |
| 847065600000 | 169.07 |
| 847152000000 | 170.47 |
| 847238400000 | 171.29 |
| 847324800000 | 171.65 |
| 847411200000 | 171.86 |
| 847670400000 | 172.56 |
| 847756800000 | 173.34 |
| 847843200000 | 172.8 |
| 847929600000 | 173.79 |
| 848016000000 | 173.94 |
| 848275200000 | 173.44 |
| 848361600000 | 174.21 |
| 848448000000 | 174.84 |
| 848534400000 | 175.66 |
| 848620800000 | 176.63 |
| 848880000000 | 177.68 |
| 848966400000 | 178.23 |
| 849052800000 | 177.7 |
| 849139200000 | 177.76 |
| 849225600000 | 178.51 |
| 849484800000 | 178.56 |
| 849571200000 | 176.58 |
| 849657600000 | 177.18 |
| 849744000000 | 178.04 |
| 849830400000 | 175.89 |
| 850089600000 | 177.05 |
| 850176000000 | 177.19 |
| 850262400000 | 175.22 |
| 850348800000 | 174.88 |
| 850435200000 | 175.15 |
| 850694400000 | 176 |
| 850780800000 | 175.26 |
| 850867200000 | 175.63 |
| 850953600000 | 176.76 |
| 851040000000 | 177.97 |
| 851299200000 | 179.06 |
| 851385600000 | 180.83 |
| 851472000000 | 181 |
| 851558400000 | 183.16 |
| 851644800000 | 187.04 |
| 851904000000 | 185.51 |
| 851990400000 | 184.09 |
| 852076800000 | 184.06 |
| 852163200000 | 183.93 |
| 852249600000 | 184.03 |
| 852508800000 | 183.35 |
| 852595200000 | 182.66 |
| 852681600000 | 181.66 |
| 852768000000 | 182.21 |
| 852854400000 | 181.58 |
| 853113600000 | 182.62 |
| 853200000000 | 184.79 |
| 853286400000 | 186.59 |
| 853372800000 | 186.26 |
| 853459200000 | 187.27 |
| 853718400000 | 187.59 |
| 853804800000 | 187.8 |
| 853891200000 | 187.26 |
| 853977600000 | 186.51 |
| 854064000000 | 185.28 |
| 854323200000 | 184.07 |
| 854409600000 | 184.54 |
| 854496000000 | 184.09 |
| 854582400000 | 185.59 |
| 854668800000 | 187.06 |
| 854928000000 | 186.71 |
| 855014400000 | 188.22 |
| 855100800000 | 188.03 |
| 855187200000 | 187.88 |
| 855273600000 | 188.95 |
| 855532800000 | 190.09 |
| 855619200000 | 190.13 |
| 855705600000 | 191.87 |
| 855792000000 | 192.67 |
| 855878400000 | 191.79 |
| 856137600000 | 190.98 |
| 856224000000 | 192.29 |
| 856310400000 | 190.73 |
| 856396800000 | 191.15 |
| 856483200000 | 191.17 |
| 856742400000 | 192.64 |
| 856828800000 | 192.58 |
| 856915200000 | 191.14 |
| 857001600000 | 189.85 |
| 857088000000 | 189.14 |
| 857347200000 | 187.74 |
| 857433600000 | 186.72 |
| 857520000000 | 186.7 |
| 857606400000 | 186.23 |
| 857692800000 | 187.05 |
| 857952000000 | 188.63 |
| 858038400000 | 188.79 |
| 858124800000 | 186.14 |
| 858211200000 | 184.17 |
| 858297600000 | 186.73 |
| 858556800000 | 185.5 |
| 858643200000 | 186.25 |
| 858729600000 | 185.98 |
| 858816000000 | 184.72 |
| 858902400000 | 186.54 |
| 859161600000 | 186.78 |
| 859248000000 | 187.12 |
| 859334400000 | 188.09 |
| 859420800000 | 185.37 |
| 859507200000 | 184.82 |
| 859766400000 | 184.31 |
| 859852800000 | 182.65 |
| 859939200000 | 181.47 |
| 860025600000 | 180.55 |
| 860112000000 | 180.48 |
| 860371200000 | 183.17 |
| 860457600000 | 183.21 |
| 860544000000 | 182.25 |
| 860630400000 | 182.95 |
| 860716800000 | 179.85 |
| 860976000000 | 178.12 |
| 861062400000 | 180.53 |
| 861148800000 | 181.79 |
| 861235200000 | 182.21 |
| 861321600000 | 181.79 |
| 861580800000 | 180.77 |
| 861667200000 | 181.77 |
| 861753600000 | 181.64 |
| 861840000000 | 179.12 |
| 861926400000 | 180.81 |
| 862185600000 | 182.37 |
| 862272000000 | 185.76 |
| 862358400000 | 187.1 |
| 862444800000 | 187.95 |
| 862531200000 | 189.06 |
| 862790400000 | 191.61 |
| 862876800000 | 192.09 |
| 862963200000 | 190.26 |
| 863049600000 | 190.82 |
| 863136000000 | 192.16 |
| 863395200000 | 194.49 |
| 863481600000 | 194.1 |
| 863568000000 | 194.79 |
| 863654400000 | 195.67 |
| 863740800000 | 195.72 |
| 864000000000 | 195.29 |
| 864086400000 | 197.34 |
| 864172800000 | 196.67 |
| 864259200000 | 195.72 |
| 864345600000 | 198.54 |
| 864604800000 | 198.43 |
| 864691200000 | 199.76 |
| 864777600000 | 199.89 |
| 864864000000 | 199.33 |
| 864950400000 | 200.27 |
| 865209600000 | 199.46 |
| 865296000000 | 200.23 |
| 865382400000 | 200.06 |
| 865468800000 | 200.36 |
| 865555200000 | 204.49 |
| 865814400000 | 204.5 |
| 865900800000 | 205.73 |
| 865987200000 | 206.1 |
| 866073600000 | 208.04 |
| 866160000000 | 210.12 |
| 866419200000 | 210.92 |
| 866505600000 | 210.59 |
| 866592000000 | 210.82 |
| 866678400000 | 212.22 |
| 866764800000 | 212.34 |
| 867024000000 | 211.07 |
| 867110400000 | 212 |
| 867196800000 | 211.93 |
| 867283200000 | 211.41 |
| 867369600000 | 211 |
| 867628800000 | 210.38 |
| 867715200000 | 211.69 |
| 867801600000 | 212.63 |
| 867888000000 | 215.65 |
| 867974400000 | 216.22 |
| 868233600000 | 216.69 |
| 868320000000 | 216.12 |
| 868406400000 | 213.88 |
| 868492800000 | 215.54 |
| 868579200000 | 212.38 |
| 868838400000 | 212.39 |
| 868924800000 | 212.66 |
| 869011200000 | 214.53 |
| 869097600000 | 212.62 |
| 869184000000 | 210.74 |
| 869443200000 | 209.95 |
| 869529600000 | 213.78 |
| 869616000000 | 213.77 |
| 869702400000 | 211.92 |
| 869788800000 | 211.97 |
| 870048000000 | 212.64 |
| 870134400000 | 213.59 |
| 870220800000 | 215.35 |
| 870307200000 | 215.07 |
| 870393600000 | 212.71 |
| 870652800000 | 213.09 |
| 870739200000 | 211.11 |
| 870825600000 | 213.85 |
| 870912000000 | 213.66 |
| 870998400000 | 213.74 |
| 871257600000 | 214.92 |
| 871344000000 | 214.68 |
| 871430400000 | 212.63 |
| 871516800000 | 211.54 |
| 871603200000 | 208.91 |
| 871862400000 | 208.88 |
| 871948800000 | 208.96 |
| 872035200000 | 210.4 |
| 872121600000 | 210.05 |
| 872208000000 | 208.44 |
| 872467200000 | 208.29 |
| 872553600000 | 207.56 |
| 872640000000 | 206.93 |
| 872726400000 | 203.89 |
| 872812800000 | 202.28 |
| 873072000000 | 201.69 |
| 873158400000 | 204.17 |
| 873244800000 | 206.48 |
| 873331200000 | 206.66 |
| 873417600000 | 208.42 |
| 873676800000 | 209.28 |
| 873763200000 | 210.61 |
| 873849600000 | 208.95 |
| 873936000000 | 207.43 |
| 874022400000 | 208.05 |
| 874281600000 | 209.79 |
| 874368000000 | 213.06 |
| 874454400000 | 211.78 |
| 874540800000 | 212.69 |
| 874627200000 | 213.68 |
| 874886400000 | 216.04 |
| 874972800000 | 215.47 |
| 875059200000 | 217.37 |
| 875145600000 | 216.08 |
| 875232000000 | 218.2 |
| 875491200000 | 217.28 |
| 875577600000 | 217.53 |
| 875664000000 | 220.62 |
| 875750400000 | 221.89 |
| 875836800000 | 223.23 |
| 876096000000 | 224.12 |
| 876182400000 | 225.82 |
| 876268800000 | 225.08 |
| 876355200000 | 221.5 |
| 876441600000 | 221.48 |
| 876700800000 | 221.83 |
| 876787200000 | 223.76 |
| 876873600000 | 223.61 |
| 876960000000 | 222.23 |
| 877046400000 | 221.34 |
| 877305600000 | 223.22 |
| 877392000000 | 224.65 |
| 877478400000 | 224.16 |
| 877564800000 | 220.75 |
| 877651200000 | 221.25 |
| 877910400000 | 212.64 |
| 877996800000 | 212.16 |
| 878083200000 | 216.06 |
| 878169600000 | 214.89 |
| 878256000000 | 216.34 |
| 878515200000 | 220.42 |
| 878601600000 | 219.74 |
| 878688000000 | 220.42 |
| 878774400000 | 218.92 |
| 878860800000 | 218.1 |
| 879120000000 | 219.27 |
| 879206400000 | 221.02 |
| 879292800000 | 217.3 |
| 879379200000 | 220.58 |
| 879465600000 | 222.82 |
| 879724800000 | 226.25 |
| 879811200000 | 230.33 |
| 879897600000 | 229.97 |
| 879984000000 | 233.22 |
| 880070400000 | 234.06 |
| 880329600000 | 229.92 |
| 880416000000 | 231.34 |
| 880502400000 | 234.43 |
| 880588800000 | 234.74 |
| 880675200000 | 235.77 |
| 880934400000 | 238.99 |
| 881020800000 | 237.41 |
| 881107200000 | 240.46 |
| 881193600000 | 239.55 |
| 881280000000 | 238.92 |
| 881539200000 | 238.41 |
| 881625600000 | 238.58 |
| 881712000000 | 238.23 |
| 881798400000 | 235.23 |
| 881884800000 | 236.14 |
| 882144000000 | 237.33 |
| 882230400000 | 237.57 |
| 882316800000 | 238.89 |
| 882403200000 | 240.83 |
| 882489600000 | 239.43 |
| 882748800000 | 241.84 |
| 882835200000 | 239.48 |
| 882921600000 | 238.7 |
| 883008000000 | 239.03 |
| 883094400000 | 238.53 |
| 883353600000 | 242.42 |
| 883440000000 | 244.64 |
| 883526400000 | 242.54 |
| 883612800000 | 242.56 |
| 883699200000 | 242.86 |
| 883958400000 | 242.34 |
| 884044800000 | 241.78 |
| 884131200000 | 242.2 |
| 884217600000 | 241.54 |
| 884304000000 | 238.49 |
| 884563200000 | 238.61 |
| 884649600000 | 243.77 |
| 884736000000 | 246.14 |
| 884822400000 | 244.55 |
| 884908800000 | 248.41 |
| 885168000000 | 248.76 |
| 885254400000 | 250.2 |
| 885340800000 | 251.3 |
| 885427200000 | 255.02 |
| 885513600000 | 255.21 |
| 885772800000 | 253.42 |
| 885859200000 | 257.18 |
| 885945600000 | 256.01 |
| 886032000000 | 256.81 |
| 886118400000 | 256.56 |
| 886377600000 | 260.7 |
| 886464000000 | 261.12 |
| 886550400000 | 261.27 |
| 886636800000 | 261.01 |
| 886723200000 | 260.74 |
| 886982400000 | 259.17 |
| 887068800000 | 260 |
| 887155200000 | 259.43 |
| 887241600000 | 260.58 |
| 887328000000 | 260.27 |
| 887587200000 | 260.19 |
| 887673600000 | 261.67 |
| 887760000000 | 263.8 |
| 887846400000 | 262.2 |
| 887932800000 | 262.2 |
| 888192000000 | 262.62 |
| 888278400000 | 262.25 |
| 888364800000 | 265.44 |
| 888451200000 | 267.22 |
| 888537600000 | 266.35 |
| 888796800000 | 270.13 |
| 888883200000 | 270.57 |
| 888969600000 | 267.42 |
| 889056000000 | 264.55 |
| 889142400000 | 269.12 |
| 889401600000 | 270.08 |
| 889488000000 | 270.73 |
| 889574400000 | 274.34 |
| 889660800000 | 275.72 |
| 889747200000 | 280.47 |
| 890006400000 | 284.08 |
| 890092800000 | 286.45 |
| 890179200000 | 287.46 |
| 890265600000 | 290.11 |
| 890352000000 | 291.93 |
| 890611200000 | 292.24 |
| 890697600000 | 296.7 |
| 890784000000 | 296.95 |
| 890870400000 | 295.61 |
| 890956800000 | 293.74 |
| 891216000000 | 293.66 |
| 891302400000 | 295.13 |
| 891388800000 | 295.56 |
| 891475200000 | 298.19 |
| 891561600000 | 300.11 |
| 891820800000 | 300.99 |
| 891907200000 | 297.98 |
| 891993600000 | 295.24 |
| 892080000000 | 295.56 |
| 892166400000 | 296.03 |
| 892425600000 | 293.13 |
| 892512000000 | 295.94 |
| 892598400000 | 296.8 |
| 892684800000 | 297.38 |
| 892771200000 | 298.88 |
| 893030400000 | 298.42 |
| 893116800000 | 297.26 |
| 893203200000 | 297.59 |
| 893289600000 | 294.5 |
| 893376000000 | 290.15 |
| 893635200000 | 283.76 |
| 893721600000 | 286.28 |
| 893808000000 | 286.16 |
| 893894400000 | 290.66 |
| 893980800000 | 293.48 |
| 894240000000 | 298.45 |
| 894326400000 | 295.46 |
| 894412800000 | 292.09 |
| 894499200000 | 287.55 |
| 894585600000 | 289.88 |
| 894844800000 | 291.74 |
| 894931200000 | 291.47 |
| 895017600000 | 289 |
| 895104000000 | 288.58 |
| 895190400000 | 287.91 |
| 895449600000 | 287.04 |
| 895536000000 | 288.78 |
| 895622400000 | 294.15 |
| 895708800000 | 295.52 |
| 895795200000 | 296.05 |
| 896054400000 | 296.49 |
| 896140800000 | 295.68 |
| 896227200000 | 290.92 |
| 896313600000 | 290.97 |
| 896400000000 | 290.15 |
| 896659200000 | 290.69 |
| 896745600000 | 293.6 |
| 896832000000 | 294.99 |
| 896918400000 | 295.47 |
| 897004800000 | 300.51 |
| 897264000000 | 299.88 |
| 897350400000 | 299.54 |
| 897436800000 | 298.69 |
| 897523200000 | 292.53 |
| 897609600000 | 291.54 |
| 897868800000 | 286.56 |
| 897955200000 | 290.66 |
| 898041600000 | 298.77 |
| 898128000000 | 298.61 |
| 898214400000 | 299.13 |
| 898473600000 | 298.7 |
| 898560000000 | 304.45 |
| 898646400000 | 301.25 |
| 898732800000 | 303.27 |
| 898819200000 | 301.97 |
| 899078400000 | 302.15 |
| 899164800000 | 303.16 |
| 899251200000 | 307.64 |
| 899337600000 | 309.09 |
| 899424000000 | 310.25 |
| 899683200000 | 312.4 |
| 899769600000 | 313.73 |
| 899856000000 | 315.56 |
| 899942400000 | 312.68 |
| 900028800000 | 313.03 |
| 900288000000 | 315.35 |
| 900374400000 | 318.07 |
| 900460800000 | 321.07 |
| 900547200000 | 324.46 |
| 900633600000 | 327.17 |
| 900892800000 | 329.65 |
| 900979200000 | 328.27 |
| 901065600000 | 325.86 |
| 901152000000 | 322.83 |
| 901238400000 | 325.07 |
| 901497600000 | 323.9 |
| 901584000000 | 320.15 |
| 901670400000 | 321.82 |
| 901756800000 | 323.39 |
| 901843200000 | 320.63 |
| 902102400000 | 316.94 |
| 902188800000 | 307 |
| 902275200000 | 304.9 |
| 902361600000 | 306.59 |
| 902448000000 | 306.85 |
| 902707200000 | 303.84 |
| 902793600000 | 298.59 |
| 902880000000 | 302.57 |
| 902966400000 | 305.01 |
| 903052800000 | 303.93 |
| 903312000000 | 308.7 |
| 903398400000 | 315.33 |
| 903484800000 | 316.96 |
| 903571200000 | 315.76 |
| 903657600000 | 307.49 |
| 903916800000 | 311.88 |
| 904003200000 | 316.3 |
| 904089600000 | 311.01 |
| 904176000000 | 300.91 |
| 904262400000 | 302.45 |
| 904521600000 | 292.47 |
| 904608000000 | 293.34 |
| 904694400000 | 293.43 |
| 904780800000 | 291.75 |
| 904867200000 | 293.44 |
| 905126400000 | 298.66 |
| 905212800000 | 306.84 |
| 905299200000 | 302.12 |
| 905385600000 | 295.81 |
| 905472000000 | 299.61 |
| 905731200000 | 306.96 |
| 905817600000 | 307.13 |
| 905904000000 | 310.32 |
| 905990400000 | 300.42 |
| 906076800000 | 302.92 |
| 906336000000 | 294.96 |
| 906422400000 | 299.56 |
| 906508800000 | 308.23 |
| 906595200000 | 305.79 |
| 906681600000 | 302.51 |
| 906940800000 | 304.29 |
| 907027200000 | 307.24 |
| 907113600000 | 299.72 |
| 907200000000 | 295.2 |
| 907286400000 | 297.21 |
| 907545600000 | 295.12 |
| 907632000000 | 298.86 |
| 907718400000 | 299.54 |
| 907804800000 | 294.29 |
| 907891200000 | 293.62 |
| 908150400000 | 297.92 |
| 908236800000 | 302.32 |
| 908323200000 | 309.76 |
| 908409600000 | 314.86 |
| 908496000000 | 313.45 |
| 908755200000 | 313.03 |
| 908841600000 | 317.27 |
| 908928000000 | 315.88 |
| 909014400000 | 315.9 |
| 909100800000 | 315.66 |
| 909360000000 | 315.89 |
| 909446400000 | 318.74 |
| 909532800000 | 315.07 |
| 909619200000 | 318.1 |
| 909705600000 | 322.44 |
| 909964800000 | 326.04 |
| 910051200000 | 327.57 |
| 910137600000 | 328.4 |
| 910224000000 | 328.78 |
| 910310400000 | 329.2 |
| 910569600000 | 327.25 |
| 910656000000 | 325.82 |
| 910742400000 | 326.12 |
| 910828800000 | 323.48 |
| 910915200000 | 323.19 |
| 911174400000 | 330.17 |
| 911260800000 | 331.2 |
| 911347200000 | 329.08 |
| 911433600000 | 335.91 |
| 911520000000 | 339.85 |
| 911779200000 | 344.58 |
| 911865600000 | 343.5 |
| 911952000000 | 345.25 |
| 912038400000 | 347.66 |
| 912124800000 | 348.51 |
| 912384000000 | 339.32 |
| 912470400000 | 336.87 |
| 912556800000 | 336.94 |
| 912643200000 | 340.59 |
| 912729600000 | 344.28 |
| 912988800000 | 347.5 |
| 913075200000 | 348.67 |
| 913161600000 | 350.77 |
| 913248000000 | 351.78 |
| 913334400000 | 349.05 |
| 913593600000 | 345.39 |
| 913680000000 | 349.45 |
| 913766400000 | 350.17 |
| 913852800000 | 355.63 |
| 913939200000 | 359.03 |
| 914198400000 | 369.68 |
| 914284800000 | 366.32 |
| 914371200000 | 372.72 |
| 914457600000 | 371.51 |
| 914544000000 | 371.55 |
| 914803200000 | 374.3 |
| 914889600000 | 382 |
| 914976000000 | 376.12 |
| 915062400000 | 376.02 |
| 915148800000 | 376.25 |
| 915408000000 | 385.85 |
| 915494400000 | 394.17 |
| 915580800000 | 402.5 |
| 915667200000 | 401.7 |
| 915753600000 | 401.8 |
| 916012800000 | 395.24 |
| 916099200000 | 389.96 |
| 916185600000 | 386.32 |
| 916272000000 | 385.9 |
| 916358400000 | 394.01 |
| 916617600000 | 403.12 |
| 916704000000 | 413.55 |
| 916790400000 | 421.75 |
| 916876800000 | 412.36 |
| 916963200000 | 408.16 |
| 917222400000 | 404.38 |
| 917308800000 | 406.31 |
| 917395200000 | 402.8 |
| 917481600000 | 407.58 |
| 917568000000 | 412.56 |
| 917827200000 | 416.55 |
| 917913600000 | 410.58 |
| 918000000000 | 407.87 |
| 918086400000 | 405.65 |
| 918172800000 | 399.21 |
| 918432000000 | 399.15 |
| 918518400000 | 390.99 |
| 918604800000 | 388.4 |
| 918691200000 | 399.04 |
| 918777600000 | 400.3 |
| 919036800000 | 399.64 |
| 919123200000 | 401.33 |
| 919209600000 | 396.41 |
| 919296000000 | 401.69 |
| 919382400000 | 402.26 |
| 919641600000 | 411.62 |
| 919728000000 | 408.56 |
| 919814400000 | 412.25 |
| 919900800000 | 409.01 |
| 919987200000 | 406.11 |
| 920246400000 | 400.43 |
| 920332800000 | 399.62 |
| 920419200000 | 394.12 |
| 920505600000 | 395.08 |
| 920592000000 | 404.02 |
| 920851200000 | 405.7 |
| 920937600000 | 405.78 |
| 921024000000 | 405.65 |
| 921110400000 | 407.44 |
| 921196800000 | 405.25 |
| 921456000000 | 406.12 |
| 921542400000 | 409.89 |
| 921628800000 | 404.85 |
| 921715200000 | 405.52 |
| 921801600000 | 405.25 |
| 922060800000 | 401.59 |
| 922147200000 | 394 |
| 922233600000 | 395.08 |
| 922320000000 | 397.3 |
| 922406400000 | 395.09 |
| 922665600000 | 398.61 |
| 922752000000 | 396.15 |
| 922838400000 | 396.94 |
| 922924800000 | 400.6 |
| 923011200000 | 401.03 |
| 923270400000 | 403.49 |
| 923356800000 | 409.65 |
| 923443200000 | 414.76 |
| 923529600000 | 420.59 |
| 923616000000 | 422.04 |
| 923875200000 | 426.41 |
| 923961600000 | 426.22 |
| 924048000000 | 421.3 |
| 924134400000 | 414.93 |
| 924220800000 | 412.88 |
| 924480000000 | 406.73 |
| 924566400000 | 404.88 |
| 924652800000 | 410.78 |
| 924739200000 | 416.52 |
| 924825600000 | 417.98 |
| 925084800000 | 419.86 |
| 925171200000 | 423.32 |
| 925257600000 | 422.95 |
| 925344000000 | 418.99 |
| 925430400000 | 415.88 |
| 925689600000 | 418.63 |
| 925776000000 | 415.84 |
| 925862400000 | 420.99 |
| 925948800000 | 420.54 |
| 926035200000 | 421.29 |
| 926294400000 | 419.15 |
| 926380800000 | 420.13 |
| 926467200000 | 422.58 |
| 926553600000 | 427.19 |
| 926640000000 | 420.64 |
| 926899200000 | 419.35 |
| 926985600000 | 418.59 |
| 927072000000 | 423.25 |
| 927158400000 | 425.43 |
| 927244800000 | 422.32 |
| 927504000000 | 419.01 |
| 927590400000 | 413.43 |
| 927676800000 | 414.77 |
| 927763200000 | 408.1 |
| 927849600000 | 412.72 |
| 928108800000 | 415.02 |
| 928195200000 | 416.47 |
| 928281600000 | 414.44 |
| 928368000000 | 415.01 |
| 928454400000 | 419.48 |
| 928713600000 | 424.45 |
| 928800000000 | 428.35 |
| 928886400000 | 431.77 |
| 928972800000 | 429.85 |
| 929059200000 | 430 |
| 929318400000 | 428.11 |
| 929404800000 | 426.65 |
| 929491200000 | 430.43 |
| 929577600000 | 434.91 |
| 929664000000 | 438.17 |
| 929923200000 | 441.37 |
| 930009600000 | 437.6 |
| 930096000000 | 434.85 |
| 930182400000 | 430.91 |
| 930268800000 | 433.11 |
| 930528000000 | 435.53 |
| 930614400000 | 436.91 |
| 930700800000 | 439.26 |
| 930787200000 | 441.2 |
| 930873600000 | 443.23 |
| 931132800000 | 447.71 |
| 931219200000 | 446.57 |
| 931305600000 | 447.56 |
| 931392000000 | 447.49 |
| 931478400000 | 444.97 |
| 931737600000 | 446.51 |
| 931824000000 | 442.72 |
| 931910400000 | 441.94 |
| 931996800000 | 449.17 |
| 932083200000 | 451.06 |
| 932342400000 | 453.36 |
| 932428800000 | 448.26 |
| 932515200000 | 450.08 |
| 932601600000 | 444.61 |
| 932688000000 | 440.2 |
| 932947200000 | 440.91 |
| 933033600000 | 444.69 |
| 933120000000 | 446.18 |
| 933206400000 | 439.71 |
| 933292800000 | 440.6 |
| 933552000000 | 442.54 |
| 933638400000 | 438.6 |
| 933724800000 | 431.07 |
| 933811200000 | 426.04 |
| 933897600000 | 424.4 |
| 934156800000 | 423.58 |
| 934243200000 | 414.77 |
| 934329600000 | 413.92 |
| 934416000000 | 418.01 |
| 934502400000 | 423.66 |
| 934761600000 | 425.22 |
| 934848000000 | 428.82 |
| 934934400000 | 426.25 |
| 935020800000 | 421.59 |
| 935107200000 | 419.13 |
| 935366400000 | 417.5 |
| 935452800000 | 420.93 |
| 935539200000 | 429.59 |
| 935625600000 | 431.54 |
| 935712000000 | 429.44 |
| 935971200000 | 426.72 |
| 936057600000 | 421.23 |
| 936144000000 | 426.79 |
| 936230400000 | 419.88 |
| 936316800000 | 429.48 |
| 936576000000 | 435.03 |
| 936662400000 | 432.71 |
| 936748800000 | 429.12 |
| 936835200000 | 432.53 |
| 936921600000 | 430.3 |
| 937180800000 | 434.06 |
| 937267200000 | 432.69 |
| 937353600000 | 429.44 |
| 937440000000 | 428.92 |
| 937526400000 | 431.65 |
| 937785600000 | 437.29 |
| 937872000000 | 436.96 |
| 937958400000 | 437.55 |
| 938044800000 | 439.1 |
| 938131200000 | 431.52 |
| 938390400000 | 433.75 |
| 938476800000 | 438.15 |
| 938563200000 | 437.62 |
| 938649600000 | 441.46 |
| 938736000000 | 440.5 |
| 938995200000 | 447.55 |
| 939081600000 | 445.8 |
| 939168000000 | 452.69 |
| 939254400000 | 459.3 |
| 939340800000 | 464.96 |
| 939600000000 | 468.11 |
| 939686400000 | 466.58 |
| 939772800000 | 460.59 |
| 939859200000 | 456.72 |
| 939945600000 | 449.48 |
| 940204800000 | 444.74 |
| 940291200000 | 447.01 |
| 940377600000 | 450.56 |
| 940464000000 | 450.96 |
| 940550400000 | 456.96 |
| 940809600000 | 458.98 |
| 940896000000 | 463.83 |
| 940982400000 | 466.03 |
| 941068800000 | 480.9 |
| 941155200000 | 488.46 |
| 941414400000 | 493.31 |
| 941500800000 | 490.85 |
| 941587200000 | 492.89 |
| 941673600000 | 497.99 |
| 941760000000 | 501.26 |
| 942019200000 | 499.66 |
| 942105600000 | 498.97 |
| 942192000000 | 506.3 |
| 942278400000 | 515.93 |
| 942364800000 | 514.38 |
| 942624000000 | 522.36 |
| 942710400000 | 517.77 |
| 942796800000 | 514.58 |
| 942883200000 | 522.6 |
| 942969600000 | 529.16 |
| 943228800000 | 536.06 |
| 943315200000 | 534.05 |
| 943401600000 | 540.67 |
| 943488000000 | 552.02 |
| 943574400000 | 564.53 |
| 943833600000 | 568.29 |
| 943920000000 | 553.12 |
| 944006400000 | 545.1 |
| 944092800000 | 545.8 |
| 944179200000 | 560.77 |
| 944438400000 | 572.65 |
| 944524800000 | 579 |
| 944611200000 | 576.95 |
| 944697600000 | 578.93 |
| 944784000000 | 575.91 |
| 945043200000 | 576.35 |
| 945129600000 | 572.75 |
| 945216000000 | 563.63 |
| 945302400000 | 568.19 |
| 945388800000 | 572.25 |
| 945648000000 | 577.64 |
| 945734400000 | 579.6 |
| 945820800000 | 586.31 |
| 945907200000 | 596.45 |
| 945993600000 | 601.11 |
| 946252800000 | 594.57 |
| 946339200000 | 603.74 |
| 946425600000 | 603.51 |
| 946512000000 | 607.46 |
| 946598400000 | 609.33 |
| 946857600000 | 612.8 |
| 946944000000 | 590.87 |
| 947030400000 | 569.17 |
| 947116800000 | 548.51 |
| 947203200000 | 551.17 |
| 947462400000 | 560.93 |
| 947548800000 | 564.62 |
| 947635200000 | 565.69 |
| 947721600000 | 570.65 |
| 947808000000 | 576.89 |
| 948067200000 | 589.02 |
| 948153600000 | 584.98 |
| 948240000000 | 578.11 |
| 948326400000 | 579 |
| 948412800000 | 575.39 |
| 948672000000 | 572.53 |
| 948758400000 | 566.51 |
| 948844800000 | 581.09 |
| 948931200000 | 593.75 |
| 949017600000 | 580.29 |
| 949276800000 | 582.03 |
| 949363200000 | 589.56 |
| 949449600000 | 592.39 |
| 949536000000 | 607.91 |
| 949622400000 | 617.76 |
| 949881600000 | 611.74 |
| 949968000000 | 629.96 |
| 950054400000 | 634.76 |
| 950140800000 | 630.5 |
| 950227200000 | 633.35 |
| 950486400000 | 626.66 |
| 950572800000 | 613.95 |
| 950659200000 | 612.66 |
| 950745600000 | 617.18 |
| 950832000000 | 607.22 |
| 951091200000 | 599.35 |
| 951177600000 | 607.27 |
| 951264000000 | 616.5 |
| 951350400000 | 620.36 |
| 951436800000 | 628.93 |
| 951696000000 | 625.24 |
| 951782400000 | 629.61 |
| 951868800000 | 648.16 |
| 951955200000 | 674.37 |
| 952041600000 | 682.69 |
| 952300800000 | 684.92 |
| 952387200000 | 668.38 |
| 952473600000 | 660.75 |
| 952560000000 | 672.59 |
| 952646400000 | 672.84 |
| 952905600000 | 646.06 |
| 952992000000 | 648.21 |
| 953078400000 | 633.86 |
| 953164800000 | 640.14 |
| 953251200000 | 653.55 |
| 953510400000 | 663.39 |
| 953596800000 | 654.54 |
| 953683200000 | 646.81 |
| 953769600000 | 650.17 |
| 953856000000 | 659.62 |
| 954115200000 | 659.07 |
| 954201600000 | 663.15 |
| 954288000000 | 657.58 |
| 954374400000 | 635.34 |
| 954460800000 | 636.28 |
| 954720000000 | 618.84 |
| 954806400000 | 603.46 |
| 954892800000 | 588.14 |
| 954979200000 | 608.73 |
| 955065600000 | 623.88 |
| 955324800000 | 622.22 |
| 955411200000 | 600.76 |
| 955497600000 | 591.11 |
| 955584000000 | 583.52 |
| 955670400000 | 561.5 |
| 955929600000 | 541.88 |
| 956016000000 | 561.82 |
| 956102400000 | 566.88 |
| 956188800000 | 559.81 |
| 956275200000 | 561.61 |
| 956534400000 | 559.29 |
| 956620800000 | 561.61 |
| 956707200000 | 563.23 |
| 956793600000 | 550.37 |
| 956880000000 | 559.67 |
| 957139200000 | 569.77 |
| 957225600000 | 568.01 |
| 957312000000 | 551.03 |
| 957398400000 | 544.72 |
| 957484800000 | 550.51 |
| 957744000000 | 540.38 |
| 957830400000 | 522.41 |
| 957916800000 | 511.98 |
| 958003200000 | 514.81 |
| 958089600000 | 524.68 |
| 958348800000 | 520.53 |
| 958435200000 | 529.94 |
| 958521600000 | 516.64 |
| 958608000000 | 504.85 |
| 958694400000 | 478.44 |
| 958953600000 | 467.08 |
| 959040000000 | 467.34 |
| 959126400000 | 464.2 |
| 959212800000 | 478.82 |
| 959299200000 | 488.05 |
| 959558400000 | 490.61 |
| 959644800000 | 507.74 |
| 959731200000 | 513.96 |
| 959817600000 | 523 |
| 959904000000 | 546.89 |
| 960163200000 | 546.99 |
| 960249600000 | 550.19 |
| 960336000000 | 549.52 |
| 960422400000 | 546.57 |
| 960508800000 | 546.3 |
| 960768000000 | 546.63 |
| 960854400000 | 546.98 |
| 960940800000 | 551.9 |
| 961027200000 | 546.82 |
| 961113600000 | 543.17 |
| 961372800000 | 543.56 |
| 961459200000 | 547.39 |
| 961545600000 | 541.65 |
| 961632000000 | 538.65 |
| 961718400000 | 529.89 |
| 961977600000 | 527.21 |
| 962064000000 | 530.29 |
| 962150400000 | 526.72 |
| 962236800000 | 514.26 |
| 962323200000 | 512.66 |
| 962582400000 | 528.09 |
| 962668800000 | 524.86 |
| 962755200000 | 529.29 |
| 962841600000 | 530 |
| 962928000000 | 541.54 |
| 963187200000 | 542.53 |
| 963273600000 | 537.68 |
| 963360000000 | 537.59 |
| 963446400000 | 537.83 |
| 963532800000 | 541.28 |
| 963792000000 | 547.67 |
| 963878400000 | 530.54 |
| 963964800000 | 527.9 |
| 964051200000 | 525.88 |
| 964137600000 | 519.19 |
| 964396800000 | 507.14 |
| 964483200000 | 506.86 |
| 964569600000 | 503.66 |
| 964656000000 | 490.26 |
| 964742400000 | 475.09 |
| 965001600000 | 479.07 |
| 965088000000 | 480.5 |
| 965174400000 | 477.59 |
| 965260800000 | 469.77 |
| 965347200000 | 474.6 |
| 965606400000 | 475.33 |
| 965692800000 | 467.11 |
| 965779200000 | 468.13 |
| 965865600000 | 469.07 |
| 965952000000 | 465.16 |
| 966211200000 | 469.02 |
| 966297600000 | 470.32 |
| 966384000000 | 468.65 |
| 966470400000 | 460.25 |
| 966556800000 | 457.15 |
| 966816000000 | 450.75 |
| 966902400000 | 442.95 |
| 966988800000 | 443.49 |
| 967075200000 | 447.78 |
| 967161600000 | 455.04 |
| 967420800000 | 460.23 |
| 967507200000 | 459.65 |
| 967593600000 | 459.26 |
| 967680000000 | 460.75 |
| 967766400000 | 475.86 |
| 968025600000 | 481.46 |
| 968112000000 | 474.55 |
| 968198400000 | 463.59 |
| 968284800000 | 464.04 |
| 968371200000 | 461.58 |
| 968630400000 | 452.62 |
| 968716800000 | 453.9 |
| 968803200000 | 452.04 |
| 968889600000 | 455.57 |
| 968976000000 | 448.34 |
| 969235200000 | 440.56 |
| 969321600000 | 440.65 |
| 969408000000 | 427.91 |
| 969494400000 | 424.96 |
| 969580800000 | 423.53 |
| 969840000000 | 429.81 |
| 969926400000 | 426.95 |
| 970012800000 | 427.34 |
| 970099200000 | 436.12 |
| 970185600000 | 441.67 |
| 970444800000 | 439.66 |
| 970531200000 | 439.16 |
| 970617600000 | 443.62 |
| 970704000000 | 449.04 |
| 970790400000 | 441.16 |
| 971049600000 | 433.34 |
| 971136000000 | 431.05 |
| 971222400000 | 413.42 |
| 971308800000 | 406.74 |
| 971395200000 | 416.83 |
| 971654400000 | 417.05 |
| 971740800000 | 411.72 |
| 971827200000 | 408.39 |
| 971913600000 | 420.54 |
| 972000000000 | 428.37 |
| 972259200000 | 435.53 |
| 972345600000 | 444.69 |
| 972432000000 | 434.63 |
| 972518400000 | 427.11 |
| 972604800000 | 443.38 |
| 972864000000 | 450 |
| 972950400000 | 451.83 |
| 973036800000 | 441.21 |
| 973123200000 | 432.69 |
| 973209600000 | 434 |
| 973468800000 | 427.51 |
| 973555200000 | 432.61 |
| 973641600000 | 429.57 |
| 973728000000 | 422.41 |
| 973814400000 | 410.62 |
| 974073600000 | 410.51 |
| 974160000000 | 421.28 |
| 974246400000 | 421.78 |
| 974332800000 | 419.04 |
| 974419200000 | 406.59 |
| 974678400000 | 398 |
| 974764800000 | 396.42 |
| 974851200000 | 389.71 |
| 974937600000 | 392.15 |
| 975024000000 | 396.67 |
| 975283200000 | 399.91 |
| 975369600000 | 393.98 |
| 975456000000 | 392.75 |
| 975542400000 | 390.29 |
| 975628800000 | 394.91 |
| 975888000000 | 394.61 |
| 975974400000 | 402.33 |
| 976060800000 | 411.68 |
| 976147200000 | 405.84 |
| 976233600000 | 406.48 |
| 976492800000 | 413.44 |
| 976579200000 | 419.27 |
| 976665600000 | 420.4 |
| 976752000000 | 413.51 |
| 976838400000 | 403.8 |
| 977097600000 | 401.43 |
| 977184000000 | 389.14 |
| 977270400000 | 372.01 |
| 977356800000 | 363.98 |
| 977443200000 | 365.23 |
| 977702400000 | 366.65 |
| 977788800000 | 369.18 |
| 977875200000 | 371.54 |
| 977961600000 | 366.36 |
| 978048000000 | 372.92 |
| 978307200000 | 373.08 |
| 978393600000 | 376.67 |
| 978480000000 | 382.51 |
| 978566400000 | 400.86 |
| 978652800000 | 399.52 |
| 978912000000 | 392.52 |
| 978998400000 | 397.12 |
| 979084800000 | 402.42 |
| 979171200000 | 410.94 |
| 979257600000 | 415.78 |
| 979516800000 | 413.26 |
| 979603200000 | 407.5 |
| 979689600000 | 414.61 |
| 979776000000 | 422.16 |
| 979862400000 | 420.93 |
| 980121600000 | 414.35 |
| 980208000000 | 410.75 |
| 980294400000 | 409.65 |
| 980380800000 | 404.92 |
| 980467200000 | 403.94 |
| 980726400000 | 410.83 |
| 980812800000 | 416.45 |
| 980899200000 | 413.73 |
| 980985600000 | 415 |
| 981072000000 | 401.92 |
| 981331200000 | 402.55 |
| 981417600000 | 400.98 |
| 981504000000 | 392.53 |
| 981590400000 | 388.59 |
| 981676800000 | 379.09 |
| 981936000000 | 387.81 |
| 982022400000 | 381.77 |
| 982108800000 | 368.63 |
| 982195200000 | 369.49 |
| 982281600000 | 362.53 |
| 982540800000 | 360.26 |
| 982627200000 | 355.39 |
| 982713600000 | 347.01 |
| 982800000000 | 350.54 |
| 982886400000 | 351 |
| 983145600000 | 359.09 |
| 983232000000 | 361.13 |
| 983318400000 | 354.03 |
| 983404800000 | 344.9 |
| 983491200000 | 345.67 |
| 983750400000 | 348.1 |
| 983836800000 | 360.17 |
| 983923200000 | 355.66 |
| 984009600000 | 358.05 |
| 984096000000 | 351.04 |
| 984355200000 | 341.52 |
| 984441600000 | 341.16 |
| 984528000000 | 332.14 |
| 984614400000 | 338.58 |
| 984700800000 | 331.82 |
| 984960000000 | 334.31 |
| 985046400000 | 331.36 |
| 985132800000 | 323.43 |
| 985219200000 | 315.07 |
| 985305600000 | 322.61 |
| 985564800000 | 335.32 |
| 985651200000 | 346.44 |
| 985737600000 | 334.15 |
| 985824000000 | 332.47 |
| 985910400000 | 329.85 |
| 986169600000 | 329.11 |
| 986256000000 | 320.03 |
| 986342400000 | 325 |
| 986428800000 | 334.26 |
| 986515200000 | 334.18 |
| 986774400000 | 338.02 |
| 986860800000 | 348.68 |
| 986947200000 | 348.26 |
| 987033600000 | 350.01 |
| 987120000000 | 349.67 |
| 987379200000 | 349.79 |
| 987465600000 | 346.8 |
| 987552000000 | 358.35 |
| 987638400000 | 364.83 |
| 987724800000 | 357.59 |
| 987984000000 | 352.49 |
| 988070400000 | 350.21 |
| 988156800000 | 353.65 |
| 988243200000 | 355.18 |
| 988329600000 | 357.7 |
| 988588800000 | 357.71 |
| 988675200000 | 363.71 |
| 988761600000 | 362.48 |
| 988848000000 | 353.98 |
| 988934400000 | 356.8 |
| 989193600000 | 360.75 |
| 989280000000 | 354.39 |
| 989366400000 | 350.35 |
| 989452800000 | 349.61 |
| 989539200000 | 346.45 |
| 989798400000 | 341.92 |
| 989884800000 | 346.62 |
| 989971200000 | 350.17 |
| 990057600000 | 350.17 |
| 990144000000 | 350.54 |
| 990403200000 | 350.9 |
| 990489600000 | 349.16 |
| 990576000000 | 342.55 |
| 990662400000 | 342.58 |
| 990748800000 | 342.66 |
| 991008000000 | 342.67 |
| 991094400000 | 339.4 |
| 991180800000 | 330.86 |
| 991267200000 | 332.82 |
| 991353600000 | 329.36 |
| 991612800000 | 329.03 |
| 991699200000 | 333.53 |
| 991785600000 | 328.17 |
| 991872000000 | 327.77 |
| 991958400000 | 328.46 |
| 992217600000 | 325.05 |
| 992304000000 | 320.93 |
| 992390400000 | 322.47 |
| 992476800000 | 317.83 |
| 992563200000 | 313.21 |
| 992822400000 | 305.51 |
| 992908800000 | 305.71 |
| 992995200000 | 304.46 |
| 993081600000 | 306.2 |
| 993168000000 | 305.49 |
| 993427200000 | 303.21 |
| 993513600000 | 302.37 |
| 993600000000 | 301.27 |
| 993686400000 | 308.46 |
| 993772800000 | 314.11 |
| 994032000000 | 320.87 |
| 994118400000 | 319.06 |
| 994204800000 | 315.88 |
| 994291200000 | 311.92 |
| 994377600000 | 307.12 |
| 994636800000 | 310.19 |
| 994723200000 | 313 |
| 994809600000 | 311.03 |
| 994896000000 | 315.98 |
| 994982400000 | 317.41 |
| 995241600000 | 316.17 |
| 995328000000 | 315.06 |
| 995414400000 | 313.58 |
| 995500800000 | 317.17 |
| 995587200000 | 312.49 |
| 995846400000 | 309.56 |
| 995932800000 | 304.62 |
| 996019200000 | 308.51 |
| 996105600000 | 310.64 |
| 996192000000 | 315.51 |
| 996451200000 | 316.54 |
| 996537600000 | 316.06 |
| 996624000000 | 319.24 |
| 996710400000 | 319.41 |
| 996796800000 | 316.39 |
| 997056000000 | 313.41 |
| 997142400000 | 310.81 |
| 997228800000 | 303.54 |
| 997315200000 | 299.44 |
| 997401600000 | 300.36 |
| 997660800000 | 300.06 |
| 997747200000 | 305.47 |
| 997833600000 | 301.76 |
| 997920000000 | 297.13 |
| 998006400000 | 291.18 |
| 998265600000 | 292.41 |
| 998352000000 | 292.86 |
| 998438400000 | 287.79 |
| 998524800000 | 285.24 |
| 998611200000 | 291.04 |
| 998870400000 | 289.41 |
| 998956800000 | 286.48 |
| 999043200000 | 284.22 |
| 999129600000 | 281.96 |
| 999216000000 | 281.97 |
| 999475200000 | 278.2 |
| 999561600000 | 281.15 |
| 999648000000 | 276.28 |
| 999734400000 | 269.45 |
| 999820800000 | 264.95 |
| 1000080000000 | 269.17 |
| 1000166400000 | 264.06 |
| 1000252800000 | 266.92 |
| 1000339200000 | 269.53 |
| 1000425600000 | 265.87 |
| 1000684800000 | 268.87 |
| 1000771200000 | 277.95 |
| 1000857600000 | 280.68 |
| 1000944000000 | 279.76 |
| 1001030400000 | 271.43 |
| 1001289600000 | 280.67 |
| 1001376000000 | 286.6 |
| 1001462400000 | 287.42 |
| 1001548800000 | 283.97 |
| 1001635200000 | 289.88 |
| 1001894400000 | 289 |
| 1001980800000 | 291.63 |
| 1002067200000 | 289.99 |
| 1002153600000 | 293.99 |
| 1002240000000 | 293.19 |
| 1002499200000 | 295.64 |
| 1002585600000 | 294.27 |
| 1002672000000 | 297.66 |
| 1002758400000 | 293.67 |
| 1002844800000 | 290.62 |
| 1003104000000 | 287.59 |
| 1003190400000 | 287.45 |
| 1003276800000 | 289.82 |
| 1003363200000 | 284.43 |
| 1003449600000 | 282.43 |
| 1003708800000 | 281.06 |
| 1003795200000 | 282.82 |
| 1003881600000 | 284.09 |
| 1003968000000 | 280.09 |
| 1004054400000 | 285.24 |
| 1004313600000 | 282.95 |
| 1004400000000 | 274.87 |
| 1004486400000 | 275.34 |
| 1004572800000 | 278.26 |
| 1004659200000 | 278.06 |
| 1004918400000 | 281.76 |
| 1005004800000 | 283.43 |
| 1005091200000 | 283.62 |
| 1005177600000 | 287.81 |
| 1005264000000 | 286.23 |
| 1005523200000 | 282.19 |
| 1005609600000 | 286.15 |
| 1005696000000 | 289.47 |
| 1005782400000 | 297.28 |
| 1005868800000 | 298.38 |
| 1006128000000 | 300.28 |
| 1006214400000 | 294.24 |
| 1006300800000 | 290.19 |
| 1006387200000 | 291.73 |
| 1006473600000 | 291.91 |
| 1006732800000 | 295.54 |
| 1006819200000 | 291.37 |
| 1006905600000 | 287.92 |
| 1006992000000 | 287.71 |
| 1007078400000 | 287.82 |
| 1007337600000 | 286.23 |
| 1007424000000 | 289.32 |
| 1007510400000 | 296 |
| 1007596800000 | 298.96 |
| 1007683200000 | 294.48 |
| 1007942400000 | 289.08 |
| 1008028800000 | 288.96 |
| 1008115200000 | 288.48 |
| 1008201600000 | 283.03 |
| 1008288000000 | 283.4 |
| 1008547200000 | 290.34 |
| 1008633600000 | 288.38 |
| 1008720000000 | 286.53 |
| 1008806400000 | 285.97 |
| 1008892800000 | 284.7 |
| 1009152000000 | 284.39 |
| 1009238400000 | 283.98 |
| 1009324800000 | 284.29 |
| 1009411200000 | 288.06 |
| 1009497600000 | 288.88 |
| 1009756800000 | 287.71 |
| 1009843200000 | 287.64 |
| 1009929600000 | 290.04 |
| 1010016000000 | 295.77 |
| 1010102400000 | 296.72 |
| 1010361600000 | 293.17 |
| 1010448000000 | 290.69 |
| 1010534400000 | 282.47 |
| 1010620800000 | 279.97 |
| 1010707200000 | 279.55 |
| 1010966400000 | 275.37 |
| 1011052800000 | 275.37 |
| 1011139200000 | 271.45 |
| 1011225600000 | 273.39 |
| 1011312000000 | 271.61 |
| 1011571200000 | 269.78 |
| 1011657600000 | 265.75 |
| 1011744000000 | 266.4 |
| 1011830400000 | 268.78 |
| 1011916800000 | 264.94 |
| 1012176000000 | 266.13 |
| 1012262400000 | 259.55 |
| 1012348800000 | 255.36 |
| 1012435200000 | 258.48 |
| 1012521600000 | 257.35 |
| 1012780800000 | 249.71 |
| 1012867200000 | 243.16 |
| 1012953600000 | 236.17 |
| 1013040000000 | 242.8 |
| 1013126400000 | 246.24 |
| 1013385600000 | 247.23 |
| 1013472000000 | 244.58 |
| 1013558400000 | 244.5 |
| 1013644800000 | 244.32 |
| 1013731200000 | 241.32 |
| 1013990400000 | 239.91 |
| 1014076800000 | 236.19 |
| 1014163200000 | 237.61 |
| 1014249600000 | 236.71 |
| 1014336000000 | 237.53 |
| 1014595200000 | 240.86 |
| 1014681600000 | 241.66 |
| 1014768000000 | 246.58 |
| 1014854400000 | 245.27 |
| 1014940800000 | 248.86 |
| 1015200000000 | 253.3 |
| 1015286400000 | 251.77 |
| 1015372800000 | 258.09 |
| 1015459200000 | 260.73 |
| 1015545600000 | 260.22 |
| 1015804800000 | 258.68 |
| 1015891200000 | 255.23 |
| 1015977600000 | 253.86 |
| 1016064000000 | 254.8 |
| 1016150400000 | 256.05 |
| 1016409600000 | 255.61 |
| 1016496000000 | 254.11 |
| 1016582400000 | 253.49 |
| 1016668800000 | 253.34 |
| 1016755200000 | 249.86 |
| 1017014400000 | 246.97 |
| 1017100800000 | 247.01 |
| 1017187200000 | 246.59 |
| 1017273600000 | 248.25 |
| 1017360000000 | 248.06 |
| 1017619200000 | 247.87 |
| 1017705600000 | 245.68 |
| 1017792000000 | 247.06 |
| 1017878400000 | 246.95 |
| 1017964800000 | 245.1 |
| 1018224000000 | 241.04 |
| 1018310400000 | 235.12 |
| 1018396800000 | 234.32 |
| 1018483200000 | 224.24 |
| 1018569600000 | 225.11 |
| 1018828800000 | 225.88 |
| 1018915200000 | 239.16 |
| 1019001600000 | 240.69 |
| 1019088000000 | 237.06 |
| 1019174400000 | 233.82 |
| 1019433600000 | 225.65 |
| 1019520000000 | 223.99 |
| 1019606400000 | 224.59 |
| 1019692800000 | 226.45 |
| 1019779200000 | 222.76 |
| 1020038400000 | 218.76 |
| 1020124800000 | 219.37 |
| 1020211200000 | 223.12 |
| 1020297600000 | 219.07 |
| 1020384000000 | 213.13 |
| 1020643200000 | 211.46 |
| 1020729600000 | 208.99 |
| 1020816000000 | 217.2 |
| 1020902400000 | 216.8 |
| 1020988800000 | 210.06 |
| 1021248000000 | 213.42 |
| 1021334400000 | 217.6 |
| 1021420800000 | 221.73 |
| 1021507200000 | 225.38 |
| 1021593600000 | 224.76 |
| 1021852800000 | 223.92 |
| 1021939200000 | 224.21 |
| 1022025600000 | 224.34 |
| 1022112000000 | 228.01 |
| 1022198400000 | 225.82 |
| 1022457600000 | 223.67 |
| 1022544000000 | 224.91 |
| 1022630400000 | 223.91 |
| 1022716800000 | 221.37 |
| 1022803200000 | 222.4 |
| 1023062400000 | 219.84 |
| 1023148800000 | 218.3 |
| 1023235200000 | 216.78 |
| 1023321600000 | 212.1 |
| 1023408000000 | 211.27 |
| 1023667200000 | 210.88 |
| 1023753600000 | 211.05 |
| 1023840000000 | 209.66 |
| 1023926400000 | 206.79 |
| 1024012800000 | 201.83 |
| 1024272000000 | 206.24 |
| 1024358400000 | 206.39 |
| 1024444800000 | 199.47 |
| 1024531200000 | 196.55 |
| 1024617600000 | 196.82 |
| 1024876800000 | 193.34 |
| 1024963200000 | 193.7 |
| 1025049600000 | 189.71 |
| 1025136000000 | 193.13 |
| 1025222400000 | 199.21 |
| 1025481600000 | 197.58 |
| 1025568000000 | 191.19 |
| 1025654400000 | 190.03 |
| 1025740800000 | 192.61 |
| 1025827200000 | 201.14 |
| 1026086400000 | 203.18 |
| 1026172800000 | 200.15 |
| 1026259200000 | 196.41 |
| 1026345600000 | 197.08 |
| 1026432000000 | 198.11 |
| 1026691200000 | 193.9 |
| 1026777600000 | 197.26 |
| 1026864000000 | 200.26 |
| 1026950400000 | 201.32 |
| 1027036800000 | 193.36 |
| 1027296000000 | 182.07 |
| 1027382400000 | 174.42 |
| 1027468800000 | 176.07 |
| 1027555200000 | 181.07 |
| 1027641600000 | 179.65 |
| 1027900800000 | 186.41 |
| 1027987200000 | 186.59 |
| 1028073600000 | 189.51 |
| 1028160000000 | 184.1 |
| 1028246400000 | 184.74 |
| 1028505600000 | 177.69 |
| 1028592000000 | 179.63 |
| 1028678400000 | 178.63 |
| 1028764800000 | 183.62 |
| 1028851200000 | 185.48 |
| 1029110400000 | 183.81 |
| 1029196800000 | 183.46 |
| 1029283200000 | 184.91 |
| 1029369600000 | 187.51 |
| 1029456000000 | 192.38 |
| 1029715200000 | 199.01 |
| 1029801600000 | 195.48 |
| 1029888000000 | 198.12 |
| 1029974400000 | 200.12 |
| 1030060800000 | 196.37 |
| 1030320000000 | 197.69 |
| 1030406400000 | 198.62 |
| 1030492800000 | 191.8 |
| 1030579200000 | 192.37 |
| 1030665600000 | 190.08 |
| 1030924800000 | 187.44 |
| 1031011200000 | 179.28 |
| 1031097600000 | 181.66 |
| 1031184000000 | 179.57 |
| 1031270400000 | 182.94 |
| 1031529600000 | 181.6 |
| 1031616000000 | 184.89 |
| 1031702400000 | 189.03 |
| 1031788800000 | 184.42 |
| 1031875200000 | 180.7 |
| 1032134400000 | 180.38 |
| 1032220800000 | 179.83 |
| 1032307200000 | 176.43 |
| 1032393600000 | 172.98 |
| 1032480000000 | 173.3 |
| 1032739200000 | 168.99 |
| 1032825600000 | 165.55 |
| 1032912000000 | 166.12 |
| 1032998400000 | 169.87 |
| 1033084800000 | 166.88 |
| 1033344000000 | 160.58 |
| 1033430400000 | 165.6 |
| 1033516800000 | 168.31 |
| 1033603200000 | 172.78 |
| 1033689600000 | 172.3 |
| 1033948800000 | 168.19 |
| 1034035200000 | 167.17 |
| 1034121600000 | 167.63 |
| 1034208000000 | 172.7 |
| 1034294400000 | 180.81 |
| 1034553600000 | 178.49 |
| 1034640000000 | 187.14 |
| 1034726400000 | 183.41 |
| 1034812800000 | 187.69 |
| 1034899200000 | 188.5 |
| 1035158400000 | 189.71 |
| 1035244800000 | 193.94 |
| 1035331200000 | 192.42 |
| 1035417600000 | 196.29 |
| 1035504000000 | 195.89 |
| 1035763200000 | 201.88 |
| 1035849600000 | 194.31 |
| 1035936000000 | 199.99 |
| 1036022400000 | 198.62 |
| 1036108800000 | 201.9 |
| 1036368000000 | 209.23 |
| 1036454400000 | 210.02 |
| 1036540800000 | 207.15 |
| 1036627200000 | 205.13 |
| 1036713600000 | 203.56 |
| 1036972800000 | 197.93 |
| 1037059200000 | 204.8 |
| 1037145600000 | 202.4 |
| 1037232000000 | 206.05 |
| 1037318400000 | 209.14 |
| 1037577600000 | 209.76 |
| 1037664000000 | 206.73 |
| 1037750400000 | 210.97 |
| 1037836800000 | 218.47 |
| 1037923200000 | 218.53 |
| 1038182400000 | 219.27 |
| 1038268800000 | 212.2 |
| 1038355200000 | 218.08 |
| 1038441600000 | 221.63 |
| 1038528000000 | 220.37 |
| 1038787200000 | 221.13 |
| 1038873600000 | 216.25 |
| 1038960000000 | 215.1 |
| 1039046400000 | 212.07 |
| 1039132800000 | 213.9 |
| 1039392000000 | 206.77 |
| 1039478400000 | 207.1 |
| 1039564800000 | 208.06 |
| 1039651200000 | 207.17 |
| 1039737600000 | 206.38 |
| 1039996800000 | 211.8 |
| 1040083200000 | 211.23 |
| 1040169600000 | 207.41 |
| 1040256000000 | 207.6 |
| 1040342400000 | 211.85 |
| 1040601600000 | 211.84 |
| 1040688000000 | 210.7 |
| 1040774400000 | 210.52 |
| 1040860800000 | 211.28 |
| 1040947200000 | 206.82 |
| 1041206400000 | 207.03 |
| 1041292800000 | 207.14 |
| 1041379200000 | 207.16 |
| 1041465600000 | 214.22 |
| 1041552000000 | 216.21 |
| 1041811200000 | 226.01 |
| 1041897600000 | 224.45 |
| 1041984000000 | 220.8 |
| 1042070400000 | 221.84 |
| 1042156800000 | 222.62 |
| 1042416000000 | 224.63 |
| 1042502400000 | 228.4 |
| 1042588800000 | 224.91 |
| 1042675200000 | 224.39 |
| 1042761600000 | 218.58 |
| 1043020800000 | 217.08 |
| 1043107200000 | 216.36 |
| 1043193600000 | 215.62 |
| 1043280000000 | 210.47 |
| 1043366400000 | 207.56 |
| 1043625600000 | 204.6 |
| 1043712000000 | 203.71 |
| 1043798400000 | 202.88 |
| 1043884800000 | 202.56 |
| 1043971200000 | 203.31 |
| 1044230400000 | 206.42 |
| 1044316800000 | 204.2 |
| 1044403200000 | 206.26 |
| 1044489600000 | 203.44 |
| 1044576000000 | 202.51 |
| 1044835200000 | 201.28 |
| 1044921600000 | 202.77 |
| 1045008000000 | 201.25 |
| 1045094400000 | 200.4 |
| 1045180800000 | 203.49 |
| 1045440000000 | 204.27 |
| 1045526400000 | 205.34 |
| 1045612800000 | 200.25 |
| 1045699200000 | 195.68 |
| 1045785600000 | 196.81 |
| 1046044800000 | 195.08 |
| 1046131200000 | 191.8 |
| 1046217600000 | 191.28 |
| 1046304000000 | 191.58 |
| 1046390400000 | 192.89 |
| 1046649600000 | 193.15 |
| 1046736000000 | 189.93 |
| 1046822400000 | 190.73 |
| 1046908800000 | 187.47 |
| 1046995200000 | 186.27 |
| 1047254400000 | 179.95 |
| 1047340800000 | 179.66 |
| 1047427200000 | 178.32 |
| 1047513600000 | 185.52 |
| 1047600000000 | 190.38 |
| 1047859200000 | 194.69 |
| 1047945600000 | 194.62 |
| 1048032000000 | 196.06 |
| 1048118400000 | 196.37 |
| 1048204800000 | 198.69 |
| 1048464000000 | 194.04 |
| 1048550400000 | 194.89 |
| 1048636800000 | 195.87 |
| 1048723200000 | 194.36 |
| 1048809600000 | 194.46 |
| 1049068800000 | 190.73 |
| 1049155200000 | 194.98 |
| 1049241600000 | 200.19 |
| 1049328000000 | 197.84 |
| 1049414400000 | 198.7 |
| 1049673600000 | 201.88 |
| 1049760000000 | 200.23 |
| 1049846400000 | 198.86 |
| 1049932800000 | 198.44 |
| 1050019200000 | 197.95 |
| 1050278400000 | 200.63 |
| 1050364800000 | 202.02 |
| 1050451200000 | 199.88 |
| 1050537600000 | 201.08 |
| 1050624000000 | 200.9 |
| 1050883200000 | 199.72 |
| 1050969600000 | 201.42 |
| 1051056000000 | 209.26 |
| 1051142400000 | 209.19 |
| 1051228800000 | 208.05 |
| 1051488000000 | 211.67 |
| 1051574400000 | 211.65 |
| 1051660800000 | 212.16 |
| 1051747200000 | 211.44 |
| 1051833600000 | 213.83 |
| 1052092800000 | 213.42 |
| 1052179200000 | 218.31 |
| 1052265600000 | 213.69 |
| 1052352000000 | 210.95 |
| 1052438400000 | 214.35 |
| 1052697600000 | 217.3 |
| 1052784000000 | 217.84 |
| 1052870400000 | 217.93 |
| 1052956800000 | 218.92 |
| 1053043200000 | 219.29 |
| 1053302400000 | 214.93 |
| 1053388800000 | 217.02 |
| 1053475200000 | 216.41 |
| 1053561600000 | 219.98 |
| 1053648000000 | 223.91 |
| 1053907200000 | 224.06 |
| 1053993600000 | 224.09 |
| 1054080000000 | 225.45 |
| 1054166400000 | 228.32 |
| 1054252800000 | 228.74 |
| 1054512000000 | 231.59 |
| 1054598400000 | 230.72 |
| 1054684800000 | 232.39 |
| 1054771200000 | 233.27 |
| 1054857600000 | 231.92 |
| 1055116800000 | 229.23 |
| 1055203200000 | 229.2 |
| 1055289600000 | 231.29 |
| 1055376000000 | 232.71 |
| 1055462400000 | 230.87 |
| 1055721600000 | 233.16 |
| 1055808000000 | 234.37 |
| 1055894400000 | 235.69 |
| 1055980800000 | 234.48 |
| 1056067200000 | 236.38 |
| 1056326400000 | 232.86 |
| 1056412800000 | 232.7 |
| 1056499200000 | 232.36 |
| 1056585600000 | 232.53 |
| 1056672000000 | 232.56 |
| 1056931200000 | 230.4 |
| 1057017600000 | 230.69 |
| 1057104000000 | 235.56 |
| 1057190400000 | 234.63 |
| 1057276800000 | 233.72 |
| 1057536000000 | 234.36 |
| 1057622400000 | 234.22 |
| 1057708800000 | 232.66 |
| 1057795200000 | 228.82 |
| 1057881600000 | 229.24 |
| 1058140800000 | 229.98 |
| 1058227200000 | 228.03 |
| 1058313600000 | 225.93 |
| 1058400000000 | 222.21 |
| 1058486400000 | 223.85 |
| 1058745600000 | 220.14 |
| 1058832000000 | 222.19 |
| 1058918400000 | 222.02 |
| 1059004800000 | 224.25 |
| 1059091200000 | 225.99 |
| 1059350400000 | 228.7 |
| 1059436800000 | 226.86 |
| 1059523200000 | 225.14 |
| 1059609600000 | 224.54 |
| 1059696000000 | 222.9 |
| 1059955200000 | 224.87 |
| 1060041600000 | 224.14 |
| 1060128000000 | 224.09 |
| 1060214400000 | 223.27 |
| 1060300800000 | 223.87 |
| 1060560000000 | 225.48 |
| 1060646400000 | 226.21 |
| 1060732800000 | 225.25 |
| 1060819200000 | 227.85 |
| 1060905600000 | 227.64 |
| 1061164800000 | 228.84 |
| 1061251200000 | 229.6 |
| 1061337600000 | 229.76 |
| 1061424000000 | 228.44 |
| 1061510400000 | 225.41 |
| 1061769600000 | 223.47 |
| 1061856000000 | 223.14 |
| 1061942400000 | 223.46 |
| 1062028800000 | 224.15 |
| 1062115200000 | 223.36 |
| 1062374400000 | 224.67 |
| 1062460800000 | 223.86 |
| 1062547200000 | 225.83 |
| 1062633600000 | 227.04 |
| 1062720000000 | 227.97 |
| 1062979200000 | 228.08 |
| 1063065600000 | 228.52 |
| 1063152000000 | 228.6 |
| 1063238400000 | 228.03 |
| 1063324800000 | 229.17 |
| 1063584000000 | 229.06 |
| 1063670400000 | 230.66 |
| 1063756800000 | 232.8 |
| 1063843200000 | 234.94 |
| 1063929600000 | 233.63 |
| 1064188800000 | 231.47 |
| 1064275200000 | 229.48 |
| 1064361600000 | 229.14 |
| 1064448000000 | 227.37 |
| 1064534400000 | 226.2 |
| 1064793600000 | 226.36 |
| 1064880000000 | 224.8 |
| 1064966400000 | 228.52 |
| 1065052800000 | 229.08 |
| 1065139200000 | 231.79 |
| 1065398400000 | 233.17 |
| 1065484800000 | 234.82 |
| 1065571200000 | 234.06 |
| 1065657600000 | 235.18 |
| 1065744000000 | 234.79 |
| 1066003200000 | 233.88 |
| 1066089600000 | 233.01 |
| 1066176000000 | 233.1 |
| 1066262400000 | 233.91 |
| 1066348800000 | 233.53 |
| 1066608000000 | 234.51 |
| 1066694400000 | 233.72 |
| 1066780800000 | 234.18 |
| 1066867200000 | 231.6 |
| 1066953600000 | 231.83 |
| 1067212800000 | 232.77 |
| 1067299200000 | 235.62 |
| 1067385600000 | 235.63 |
| 1067472000000 | 235.2 |
| 1067558400000 | 235.35 |
| 1067817600000 | 235.02 |
| 1067904000000 | 233.92 |
| 1067990400000 | 231.94 |
| 1068076800000 | 230.26 |
| 1068163200000 | 232.48 |
| 1068422400000 | 230.93 |
| 1068508800000 | 230.72 |
| 1068595200000 | 235.46 |
| 1068681600000 | 235.61 |
| 1068768000000 | 236.12 |
| 1069027200000 | 233.66 |
| 1069113600000 | 237.54 |
| 1069200000000 | 234.7 |
| 1069286400000 | 235.34 |
| 1069372800000 | 237.04 |
| 1069632000000 | 239.81 |
| 1069718400000 | 241.71 |
| 1069804800000 | 242.33 |
| 1069891200000 | 242.5 |
| 1069977600000 | 242.71 |
| 1070236800000 | 246.35 |
| 1070323200000 | 246.88 |
| 1070409600000 | 246.25 |
| 1070496000000 | 247.82 |
| 1070582400000 | 248.52 |
| 1070841600000 | 247.53 |
| 1070928000000 | 248.62 |
| 1071014400000 | 247.5 |
| 1071100800000 | 249.76 |
| 1071187200000 | 250.18 |
| 1071446400000 | 250.33 |
| 1071532800000 | 249.69 |
| 1071619200000 | 250.78 |
| 1071705600000 | 253.87 |
| 1071792000000 | 253.73 |
| 1072051200000 | 254.76 |
| 1072137600000 | 256.22 |
| 1072224000000 | 256.42 |
| 1072310400000 | 256.39 |
| 1072396800000 | 256.12 |
| 1072656000000 | 258.64 |
| 1072742400000 | 260.56 |
| 1072828800000 | 262.09 |
| 1072915200000 | 261.73 |
| 1073001600000 | 265.17 |
| 1073260800000 | 272.32 |
| 1073347200000 | 274.71 |
| 1073433600000 | 274.01 |
| 1073520000000 | 279.29 |
| 1073606400000 | 276.74 |
| 1073865600000 | 276.85 |
| 1073952000000 | 278.17 |
| 1074038400000 | 279.63 |
| 1074124800000 | 276.48 |
| 1074211200000 | 273.98 |
| 1074470400000 | 274 |
| 1074556800000 | 278.61 |
| 1074643200000 | 279.56 |
| 1074729600000 | 280.54 |
| 1074816000000 | 279.02 |
| 1075075200000 | 277.24 |
| 1075161600000 | 279.15 |
| 1075248000000 | 274.53 |
| 1075334400000 | 271.82 |
| 1075420800000 | 270.87 |
| 1075680000000 | 272.19 |
| 1075766400000 | 272.9 |
| 1075852800000 | 269.23 |
| 1075939200000 | 269.45 |
| 1076025600000 | 273.5 |
| 1076284800000 | 274.64 |
| 1076371200000 | 275.43 |
| 1076457600000 | 276.06 |
| 1076544000000 | 277.41 |
| 1076630400000 | 277.2 |
| 1076889600000 | 276.23 |
| 1076976000000 | 283.26 |
| 1077062400000 | 281.28 |
| 1077148800000 | 280.11 |
| 1077235200000 | 276.87 |
| 1077494400000 | 276.01 |
| 1077580800000 | 276.63 |
| 1077667200000 | 275.36 |
| 1077753600000 | 273.04 |
| 1077840000000 | 272.71 |
| 1078099200000 | 277.12 |
| 1078185600000 | 277.67 |
| 1078272000000 | 273.69 |
| 1078358400000 | 275.41 |
| 1078444800000 | 277.68 |
| 1078704000000 | 277.23 |
| 1078790400000 | 276.67 |
| 1078876800000 | 270.82 |
| 1078963200000 | 265.42 |
| 1079049600000 | 265.18 |
| 1079308800000 | 260.81 |
| 1079395200000 | 263.67 |
| 1079481600000 | 266.52 |
| 1079568000000 | 266.18 |
| 1079654400000 | 265.43 |
| 1079913600000 | 261.06 |
| 1080000000000 | 259.83 |
| 1080086400000 | 258.25 |
| 1080172800000 | 262.24 |
| 1080259200000 | 260.82 |
| 1080518400000 | 264.55 |
| 1080604800000 | 265.07 |
| 1080691200000 | 266.35 |
| 1080777600000 | 268.78 |
| 1080864000000 | 269.61 |
| 1081123200000 | 270.57 |
| 1081209600000 | 271.02 |
| 1081296000000 | 270.17 |
| 1081382400000 | 269.91 |
| 1081468800000 | 269.62 |
| 1081728000000 | 269.62 |
| 1081814400000 | 267.14 |
| 1081900800000 | 264.09 |
| 1081987200000 | 263.31 |
| 1082073600000 | 266 |
| 1082332800000 | 268 |
| 1082419200000 | 267.75 |
| 1082505600000 | 265.71 |
| 1082592000000 | 266.59 |
| 1082678400000 | 267.01 |
| 1082937600000 | 267.92 |
| 1083024000000 | 268.5 |
| 1083110400000 | 265.07 |
| 1083196800000 | 264.66 |
| 1083283200000 | 263.04 |
| 1083542400000 | 263.43 |
| 1083628800000 | 266.36 |
| 1083715200000 | 269.1 |
| 1083801600000 | 265.3 |
| 1083888000000 | 260.07 |
| 1084147200000 | 251.49 |
| 1084233600000 | 252.36 |
| 1084320000000 | 252.26 |
| 1084406400000 | 252.08 |
| 1084492800000 | 250.71 |
| 1084752000000 | 249.44 |
| 1084838400000 | 251.52 |
| 1084924800000 | 256.08 |
| 1085011200000 | 253.89 |
| 1085097600000 | 255.69 |
| 1085356800000 | 254.73 |
| 1085443200000 | 252.72 |
| 1085529600000 | 252.26 |
| 1085616000000 | 257.36 |
| 1085702400000 | 256.23 |
| 1085961600000 | 255.94 |
| 1086048000000 | 254.65 |
| 1086134400000 | 256.43 |
| 1086220800000 | 254.62 |
| 1086307200000 | 256.11 |
| 1086566400000 | 260.41 |
| 1086652800000 | 260.79 |
| 1086739200000 | 260.04 |
| 1086825600000 | 261.18 |
| 1086912000000 | 260 |
| 1087171200000 | 257.5 |
| 1087257600000 | 258.72 |
| 1087344000000 | 259.06 |
| 1087430400000 | 259.51 |
| 1087516800000 | 260.09 |
| 1087776000000 | 259.05 |
| 1087862400000 | 256.74 |
| 1087948800000 | 257.2 |
| 1088035200000 | 257.83 |
| 1088121600000 | 258.7 |
| 1088380800000 | 261.18 |
| 1088467200000 | 259.93 |
| 1088553600000 | 259.89 |
| 1088640000000 | 258.83 |
| 1088726400000 | 258.97 |
| 1088985600000 | 258.84 |
| 1089072000000 | 257.5 |
| 1089158400000 | 259.92 |
| 1089244800000 | 258.96 |
| 1089331200000 | 258.45 |
| 1089590400000 | 259.54 |
| 1089676800000 | 257.95 |
| 1089763200000 | 258.46 |
| 1089849600000 | 256.28 |
| 1089936000000 | 256.92 |
| 1090195200000 | 255.7 |
| 1090281600000 | 255.13 |
| 1090368000000 | 253.74 |
| 1090454400000 | 253.86 |
| 1090540800000 | 252.99 |
| 1090800000000 | 252.88 |
| 1090886400000 | 255.88 |
| 1090972800000 | 257.52 |
| 1091059200000 | 259.55 |
| 1091145600000 | 258.73 |
| 1091404800000 | 259.02 |
| 1091491200000 | 258.92 |
| 1091577600000 | 257.71 |
| 1091664000000 | 256.19 |
| 1091750400000 | 254.33 |
| 1092009600000 | 253.2 |
| 1092096000000 | 255.87 |
| 1092182400000 | 254.81 |
| 1092268800000 | 254.16 |
| 1092355200000 | 256.11 |
| 1092614400000 | 258.84 |
| 1092700800000 | 259.66 |
| 1092787200000 | 260.97 |
| 1092873600000 | 261.5 |
| 1092960000000 | 260.51 |
| 1093219200000 | 261.55 |
| 1093305600000 | 260.84 |
| 1093392000000 | 261.66 |
| 1093478400000 | 262.27 |
| 1093564800000 | 262.88 |
| 1093824000000 | 261.66 |
| 1093910400000 | 261.11 |
| 1093996800000 | 262.15 |
| 1094083200000 | 263.65 |
| 1094169600000 | 262.43 |
| 1094428800000 | 263.83 |
| 1094515200000 | 266.32 |
| 1094601600000 | 266.19 |
| 1094688000000 | 265.72 |
| 1094774400000 | 268.28 |
| 1095033600000 | 269.67 |
| 1095120000000 | 269.15 |
| 1095206400000 | 265.22 |
| 1095292800000 | 267.15 |
| 1095379200000 | 267.87 |
| 1095638400000 | 266.25 |
| 1095724800000 | 268.29 |
| 1095811200000 | 267.34 |
| 1095897600000 | 267.7 |
| 1095984000000 | 266.71 |
| 1096243200000 | 264.57 |
| 1096329600000 | 265.03 |
| 1096416000000 | 266.59 |
| 1096502400000 | 267.58 |
| 1096588800000 | 273.12 |
| 1096848000000 | 274.95 |
| 1096934400000 | 276.38 |
| 1097020800000 | 277.47 |
| 1097107200000 | 276.73 |
| 1097193600000 | 276.65 |
| 1097452800000 | 275.97 |
| 1097539200000 | 274.12 |
| 1097625600000 | 273.5 |
| 1097712000000 | 273.01 |
| 1097798400000 | 275.52 |
| 1098057600000 | 276.32 |
| 1098144000000 | 277.46 |
| 1098230400000 | 276.56 |
| 1098316800000 | 276.43 |
| 1098403200000 | 275.6 |
| 1098662400000 | 274.45 |
| 1098748800000 | 274.57 |
| 1098835200000 | 277.74 |
| 1098921600000 | 279.61 |
| 1099008000000 | 279.47 |
| 1099267200000 | 281.32 |
| 1099353600000 | 282.8 |
| 1099440000000 | 285.05 |
| 1099526400000 | 286.7 |
| 1099612800000 | 288.57 |
| 1099872000000 | 288.03 |
| 1099958400000 | 287.23 |
| 1100044800000 | 285.61 |
| 1100131200000 | 289.5 |
| 1100217600000 | 293.3 |
| 1100476800000 | 293.13 |
| 1100563200000 | 291.98 |
| 1100649600000 | 295.65 |
| 1100736000000 | 296.76 |
| 1100822400000 | 295.05 |
| 1101081600000 | 293.86 |
| 1101168000000 | 294.28 |
| 1101254400000 | 295.92 |
| 1101340800000 | 297.77 |
| 1101427200000 | 298.11 |
| 1101686400000 | 298.86 |
| 1101772800000 | 298.83 |
| 1101859200000 | 304.05 |
| 1101945600000 | 306.62 |
| 1102032000000 | 307.39 |
| 1102291200000 | 307.07 |
| 1102377600000 | 307.03 |
| 1102464000000 | 304.51 |
| 1102550400000 | 302.22 |
| 1102636800000 | 301.8 |
| 1102896000000 | 306.18 |
| 1102982400000 | 305.32 |
| 1103068800000 | 305.84 |
| 1103155200000 | 304.66 |
| 1103241600000 | 303.67 |
| 1103500800000 | 305.11 |
| 1103587200000 | 304.64 |
| 1103673600000 | 306.26 |
| 1103760000000 | 307.85 |
| 1103846400000 | 308.64 |
| 1104105600000 | 309.27 |
| 1104192000000 | 309.81 |
| 1104278400000 | 309.47 |
| 1104364800000 | 310.18 |
| 1104451200000 | 309.69 |
| 1104710400000 | 308.56 |
| 1104796800000 | 305.79 |
| 1104883200000 | 304.57 |
| 1104969600000 | 303.83 |
| 1105056000000 | 303.93 |
| 1105315200000 | 302.66 |
| 1105401600000 | 301.59 |
| 1105488000000 | 302.3 |
| 1105574400000 | 299.99 |
| 1105660800000 | 298.13 |
| 1105920000000 | 298.26 |
| 1106006400000 | 298.2 |
| 1106092800000 | 297.21 |
| 1106179200000 | 294.15 |
| 1106265600000 | 294.68 |
| 1106524800000 | 294.3 |
| 1106611200000 | 293.28 |
| 1106697600000 | 296.41 |
| 1106784000000 | 294.91 |
| 1106870400000 | 293.7 |
| 1107129600000 | 295.32 |
| 1107216000000 | 295.86 |
| 1107302400000 | 296.07 |
| 1107388800000 | 295.58 |
| 1107475200000 | 298.47 |
| 1107734400000 | 297.61 |
| 1107820800000 | 297.17 |
| 1107907200000 | 295.91 |
| 1107993600000 | 295.89 |
| 1108080000000 | 297.38 |
| 1108339200000 | 299.45 |
| 1108425600000 | 300.64 |
| 1108512000000 | 299.76 |
| 1108598400000 | 299.06 |
| 1108684800000 | 298.17 |
| 1108944000000 | 297.39 |
| 1109030400000 | 296.14 |
| 1109116800000 | 295.98 |
| 1109203200000 | 296.53 |
| 1109289600000 | 298.77 |
| 1109548800000 | 298.03 |
| 1109635200000 | 299.48 |
| 1109721600000 | 299.64 |
| 1109808000000 | 298.81 |
| 1109894400000 | 301.56 |
| 1110153600000 | 301.56 |
| 1110240000000 | 302.04 |
| 1110326400000 | 301.13 |
| 1110412800000 | 299.38 |
| 1110499200000 | 299.55 |
| 1110758400000 | 297.93 |
| 1110844800000 | 297.04 |
| 1110931200000 | 296.03 |
| 1111017600000 | 295.4 |
| 1111104000000 | 294.35 |
| 1111363200000 | 292.86 |
| 1111449600000 | 291.87 |
| 1111536000000 | 290.22 |
| 1111622400000 | 290.7 |
| 1111708800000 | 290.97 |
| 1111968000000 | 290.18 |
| 1112054400000 | 290.02 |
| 1112140800000 | 291.69 |
| 1112227200000 | 292.75 |
| 1112313600000 | 292.32 |
| 1112572800000 | 290.93 |
| 1112659200000 | 292.74 |
| 1112745600000 | 292.81 |
| 1112832000000 | 294.69 |
| 1112918400000 | 293.92 |
| 1113177600000 | 295.02 |
| 1113264000000 | 293.58 |
| 1113350400000 | 293.71 |
| 1113436800000 | 291.65 |
| 1113523200000 | 287.48 |
| 1113782400000 | 285.74 |
| 1113868800000 | 286.89 |
| 1113955200000 | 285.73 |
| 1114041600000 | 288.68 |
| 1114128000000 | 289.26 |
| 1114387200000 | 288.74 |
| 1114473600000 | 286.58 |
| 1114560000000 | 286.47 |
| 1114646400000 | 285.67 |
| 1114732800000 | 287.35 |
| 1114992000000 | 285.57 |
| 1115078400000 | 286.69 |
| 1115164800000 | 288.82 |
| 1115251200000 | 288.49 |
| 1115337600000 | 288.51 |
| 1115596800000 | 287.67 |
| 1115683200000 | 286.35 |
| 1115769600000 | 284.84 |
| 1115856000000 | 284.25 |
| 1115942400000 | 283.19 |
| 1116201600000 | 283.11 |
| 1116288000000 | 282.99 |
| 1116374400000 | 284.74 |
| 1116460800000 | 287.49 |
| 1116547200000 | 288.45 |
| 1116806400000 | 290.98 |
| 1116892800000 | 287.73 |
| 1116979200000 | 286.61 |
| 1117065600000 | 287.16 |
| 1117152000000 | 287.21 |
| 1117411200000 | 287.31 |
| 1117497600000 | 285.86 |
| 1117584000000 | 286 |
| 1117670400000 | 285.61 |
| 1117756800000 | 285.67 |
| 1118016000000 | 284.42 |
| 1118102400000 | 286.81 |
| 1118188800000 | 287.34 |
| 1118275200000 | 284.85 |
| 1118361600000 | 285.24 |
| 1118620800000 | 285.01 |
| 1118707200000 | 285.82 |
| 1118793600000 | 287.03 |
| 1118880000000 | 287.18 |
| 1118966400000 | 289.71 |
| 1119225600000 | 288.47 |
| 1119312000000 | 288.64 |
| 1119398400000 | 288.54 |
| 1119484800000 | 286.66 |
| 1119571200000 | 285.36 |
| 1119830400000 | 284.07 |
| 1119916800000 | 285.41 |
| 1120003200000 | 288.52 |
| 1120089600000 | 288.75 |
| 1120176000000 | 287.45 |
| 1120435200000 | 286.66 |
| 1120521600000 | 286.44 |
| 1120608000000 | 286.56 |
| 1120694400000 | 283.87 |
| 1120780800000 | 286.7 |
| 1121040000000 | 290.83 |
| 1121126400000 | 293.29 |
| 1121212800000 | 292.36 |
| 1121299200000 | 293.84 |
| 1121385600000 | 292.74 |
| 1121644800000 | 291.07 |
| 1121731200000 | 290.68 |
| 1121817600000 | 290.84 |
| 1121904000000 | 291.62 |
| 1121990400000 | 292.47 |
| 1122249600000 | 292.57 |
| 1122336000000 | 294.8 |
| 1122422400000 | 297.17 |
| 1122508800000 | 299.82 |
| 1122595200000 | 300.14 |
| 1122854400000 | 301.56 |
| 1122940800000 | 303.52 |
| 1123027200000 | 304.75 |
| 1123113600000 | 302.95 |
| 1123200000000 | 300.66 |
| 1123459200000 | 301.04 |
| 1123545600000 | 302.87 |
| 1123632000000 | 305.13 |
| 1123718400000 | 306.5 |
| 1123804800000 | 305.24 |
| 1124064000000 | 304.97 |
| 1124150400000 | 303.19 |
| 1124236800000 | 304.21 |
| 1124323200000 | 300.92 |
| 1124409600000 | 303 |
| 1124668800000 | 305.03 |
| 1124755200000 | 304.02 |
| 1124841600000 | 301.74 |
| 1124928000000 | 299.96 |
| 1125014400000 | 298.73 |
| 1125273600000 | 298.17 |
| 1125360000000 | 296.79 |
| 1125446400000 | 300.47 |
| 1125532800000 | 303.53 |
| 1125619200000 | 303.12 |
| 1125878400000 | 304.16 |
| 1125964800000 | 305.77 |
| 1126051200000 | 304.7 |
| 1126137600000 | 303.87 |
| 1126224000000 | 305.01 |
| 1126483200000 | 302.87 |
| 1126569600000 | 301.4 |
| 1126656000000 | 302.9 |
| 1126742400000 | 302.35 |
| 1126828800000 | 304 |
| 1127088000000 | 301.21 |
| 1127174400000 | 300.59 |
| 1127260800000 | 298.2 |
| 1127347200000 | 297.34 |
| 1127433600000 | 297.91 |
| 1127692800000 | 298.58 |
| 1127779200000 | 296.31 |
| 1127865600000 | 298.43 |
| 1127952000000 | 298.11 |
| 1128038400000 | 299.47 |
| 1128297600000 | 297.86 |
| 1128384000000 | 299.27 |
| 1128470400000 | 298 |
| 1128556800000 | 298.32 |
| 1128643200000 | 295.99 |
| 1128902400000 | 294.92 |
| 1128988800000 | 293.45 |
| 1129075200000 | 292.53 |
| 1129161600000 | 289.13 |
| 1129248000000 | 292.09 |
| 1129507200000 | 289.73 |
| 1129593600000 | 286.72 |
| 1129680000000 | 285.2 |
| 1129766400000 | 284.57 |
| 1129852800000 | 286.83 |
| 1130112000000 | 289.07 |
| 1130198400000 | 292.05 |
| 1130284800000 | 290.98 |
| 1130371200000 | 288.77 |
| 1130457600000 | 290.61 |
| 1130716800000 | 294.36 |
| 1130803200000 | 294.35 |
| 1130889600000 | 296.33 |
| 1130976000000 | 295.37 |
| 1131062400000 | 292.55 |
| 1131321600000 | 292.28 |
| 1131408000000 | 293.05 |
| 1131494400000 | 292.22 |
| 1131580800000 | 292.21 |
| 1131667200000 | 291.74 |
| 1131926400000 | 290.91 |
| 1132012800000 | 282.8 |
| 1132099200000 | 281.48 |
| 1132185600000 | 284.25 |
| 1132272000000 | 285.51 |
| 1132531200000 | 285.37 |
| 1132617600000 | 285.43 |
| 1132704000000 | 288.96 |
| 1132790400000 | 289.54 |
| 1132876800000 | 289.58 |
| 1133136000000 | 289.26 |
| 1133222400000 | 289.79 |
| 1133308800000 | 288.03 |
| 1133395200000 | 289.74 |
| 1133481600000 | 288.02 |
| 1133740800000 | 288.07 |
| 1133827200000 | 288.65 |
| 1133913600000 | 289.7 |
| 1134000000000 | 289.55 |
| 1134086400000 | 290.38 |
| 1134345600000 | 291.63 |
| 1134432000000 | 290.84 |
| 1134518400000 | 291.61 |
| 1134604800000 | 290.57 |
| 1134691200000 | 290.82 |
| 1134950400000 | 289.9 |
| 1135036800000 | 288.12 |
| 1135123200000 | 286.87 |
| 1135209600000 | 288.02 |
| 1135296000000 | 288.24 |
| 1135555200000 | 288.21 |
| 1135641600000 | 288.06 |
| 1135728000000 | 288.81 |
| 1135814400000 | 288.98 |
| 1135900800000 | 286.69 |
| 1136160000000 | 286.92 |
| 1136246400000 | 290.97 |
| 1136332800000 | 295.42 |
| 1136419200000 | 296.86 |
| 1136505600000 | 300.81 |
| 1136764800000 | 299.47 |
| 1136851200000 | 298.19 |
| 1136937600000 | 300.44 |
| 1137024000000 | 296.4 |
| 1137110400000 | 295.5 |
| 1137369600000 | 295.13 |
| 1137456000000 | 290.35 |
| 1137542400000 | 289.33 |
| 1137628800000 | 289.2 |
| 1137715200000 | 285.01 |
| 1137974400000 | 287.81 |
| 1138060800000 | 286.21 |
| 1138147200000 | 288.84 |
| 1138233600000 | 291.33 |
| 1138320000000 | 292.29 |
| 1138579200000 | 290.6 |
| 1138665600000 | 289.33 |
| 1138752000000 | 289.21 |
| 1138838400000 | 287.17 |
| 1138924800000 | 286.63 |
| 1139184000000 | 285.83 |
| 1139270400000 | 286.66 |
| 1139356800000 | 289.01 |
| 1139443200000 | 290.88 |
| 1139529600000 | 291.86 |
| 1139788800000 | 290.92 |
| 1139875200000 | 294.64 |
| 1139961600000 | 295.33 |
| 1140048000000 | 298.13 |
| 1140134400000 | 299.35 |
| 1140393600000 | 299.15 |
| 1140480000000 | 297.18 |
| 1140566400000 | 294.93 |
| 1140652800000 | 295.2 |
| 1140739200000 | 293.97 |
| 1140998400000 | 293.05 |
| 1141084800000 | 291.04 |
| 1141171200000 | 294.64 |
| 1141257600000 | 295.06 |
| 1141344000000 | 298.26 |
| 1141603200000 | 303.4 |
| 1141689600000 | 299.23 |
| 1141776000000 | 298.61 |
| 1141862400000 | 300.78 |
| 1141948800000 | 301.66 |
| 1142208000000 | 304.7 |
| 1142294400000 | 306.53 |
| 1142380800000 | 306.04 |
| 1142467200000 | 308.7 |
| 1142553600000 | 307.9 |
| 1142812800000 | 307.02 |
| 1142899200000 | 307.53 |
| 1142985600000 | 308.45 |
| 1143072000000 | 306.83 |
| 1143158400000 | 307.57 |
| 1143417600000 | 307.23 |
| 1143504000000 | 303.95 |
| 1143590400000 | 304.39 |
| 1143676800000 | 305.9 |
| 1143763200000 | 303.27 |
| 1144022400000 | 304.56 |
| 1144108800000 | 306.81 |
| 1144195200000 | 308.09 |
| 1144281600000 | 307.89 |
| 1144368000000 | 306.11 |
| 1144627200000 | 306.18 |
| 1144713600000 | 302.13 |
| 1144800000000 | 301.06 |
| 1144886400000 | 302.12 |
| 1144972800000 | 302.16 |
| 1145232000000 | 303.63 |
| 1145318400000 | 305.67 |
| 1145404800000 | 306.22 |
| 1145491200000 | 304.71 |
| 1145577600000 | 305.31 |
| 1145836800000 | 305.29 |
| 1145923200000 | 306.66 |
| 1146009600000 | 309.6 |
| 1146096000000 | 312.83 |
| 1146182400000 | 312.48 |
| 1146441600000 | 313.59 |
| 1146528000000 | 313.78 |
| 1146614400000 | 311.56 |
| 1146700800000 | 312.7 |
| 1146787200000 | 315.26 |
| 1147046400000 | 316.86 |
| 1147132800000 | 320.03 |
| 1147219200000 | 318.38 |
| 1147305600000 | 315.42 |
| 1147392000000 | 310.82 |
| 1147651200000 | 310.72 |
| 1147737600000 | 311.5 |
| 1147824000000 | 305.38 |
| 1147910400000 | 305.72 |
| 1147996800000 | 304.85 |
| 1148256000000 | 301.62 |
| 1148342400000 | 302.55 |
| 1148428800000 | 299.28 |
| 1148515200000 | 302.64 |
| 1148601600000 | 306.47 |
| 1148860800000 | 306.81 |
| 1148947200000 | 305.03 |
| 1149033600000 | 308.25 |
| 1149120000000 | 312.74 |
| 1149206400000 | 316.06 |
| 1149465600000 | 312.69 |
| 1149552000000 | 310.07 |
| 1149638400000 | 311.69 |
| 1149724800000 | 305.53 |
| 1149811200000 | 308.04 |
| 1150070400000 | 305.32 |
| 1150156800000 | 301.03 |
| 1150243200000 | 301.16 |
| 1150329600000 | 304.69 |
| 1150416000000 | 304.44 |
| 1150675200000 | 302.78 |
| 1150761600000 | 302.66 |
| 1150848000000 | 304.2 |
| 1150934400000 | 303.9 |
| 1151020800000 | 302.4 |
| 1151280000000 | 302.2 |
| 1151366400000 | 300.67 |
| 1151452800000 | 299.94 |
| 1151539200000 | 304.45 |
| 1151625600000 | 310.75 |
| 1151884800000 | 312.49 |
| 1151971200000 | 313.52 |
| 1152057600000 | 310.33 |
| 1152144000000 | 312.61 |
| 1152230400000 | 312.61 |
| 1152489600000 | 312.52 |
| 1152576000000 | 310.18 |
| 1152662400000 | 308.03 |
| 1152748800000 | 303.66 |
| 1152835200000 | 300.57 |
| 1153094400000 | 298.8 |
| 1153180800000 | 298.3 |
| 1153267200000 | 304.58 |
| 1153353600000 | 305.75 |
| 1153440000000 | 304.04 |
| 1153699200000 | 308.83 |
| 1153785600000 | 311.85 |
| 1153872000000 | 312.87 |
| 1153958400000 | 316.48 |
| 1154044800000 | 320.39 |
| 1154304000000 | 318.29 |
| 1154390400000 | 316.17 |
| 1154476800000 | 321.63 |
| 1154563200000 | 319.28 |
| 1154649600000 | 322.79 |
| 1154908800000 | 319.52 |
| 1154995200000 | 319.07 |
| 1155081600000 | 321.23 |
| 1155168000000 | 315.42 |
| 1155254400000 | 314.02 |
| 1155513600000 | 314.01 |
| 1155600000000 | 316.98 |
| 1155686400000 | 318.42 |
| 1155772800000 | 318.9 |
| 1155859200000 | 318.86 |
| 1156118400000 | 319.42 |
| 1156204800000 | 319.19 |
| 1156291200000 | 318.84 |
| 1156377600000 | 319.01 |
| 1156464000000 | 319.63 |
| 1156723200000 | 322.09 |
| 1156809600000 | 323.71 |
| 1156896000000 | 326.24 |
| 1156982400000 | 325.24 |
| 1157068800000 | 327.2 |
| 1157328000000 | 328.66 |
| 1157414400000 | 327.91 |
| 1157500800000 | 326.1 |
| 1157587200000 | 323.02 |
| 1157673600000 | 323.15 |
| 1157932800000 | 326.02 |
| 1158019200000 | 330.25 |
| 1158105600000 | 331.23 |
| 1158192000000 | 331.94 |
| 1158278400000 | 329.62 |
| 1158537600000 | 328.65 |
| 1158624000000 | 328.19 |
| 1158710400000 | 332.68 |
| 1158796800000 | 335.21 |
| 1158883200000 | 335.57 |
| 1159142400000 | 337.9 |
| 1159228800000 | 338.59 |
| 1159315200000 | 337.78 |
| 1159401600000 | 337.5 |
| 1159488000000 | 339.16 |
| 1159747200000 | 338.47 |
| 1159833600000 | 340.68 |
| 1159920000000 | 344.79 |
| 1160006400000 | 344.3 |
| 1160092800000 | 342.94 |
| 1160352000000 | 342.25 |
| 1160438400000 | 343.51 |
| 1160524800000 | 345.86 |
| 1160611200000 | 348.1 |
| 1160697600000 | 348.79 |
| 1160956800000 | 348.13 |
| 1161043200000 | 346.04 |
| 1161129600000 | 346 |
| 1161216000000 | 348.8 |
| 1161302400000 | 351.8 |
| 1161561600000 | 352.68 |
| 1161648000000 | 352.86 |
| 1161734400000 | 354.88 |
| 1161820800000 | 360.76 |
| 1161907200000 | 363.65 |
| 1162166400000 | 361.3 |
| 1162252800000 | 362.21 |
| 1162339200000 | 360.65 |
| 1162425600000 | 361.59 |
| 1162512000000 | 360.13 |
| 1162771200000 | 363.58 |
| 1162857600000 | 365.16 |
| 1162944000000 | 363.29 |
| 1163030400000 | 361.98 |
| 1163116800000 | 360.36 |
| 1163376000000 | 361.46 |
| 1163462400000 | 361.8 |
| 1163548800000 | 362.29 |
| 1163635200000 | 363.31 |
| 1163721600000 | 364.36 |
| 1163980800000 | 363.52 |
| 1164067200000 | 362.97 |
| 1164153600000 | 363.84 |
| 1164240000000 | 364.81 |
| 1164326400000 | 366.01 |
| 1164585600000 | 362.87 |
| 1164672000000 | 362.49 |
| 1164758400000 | 366.48 |
| 1164844800000 | 368.81 |
| 1164931200000 | 368.08 |
| 1165190400000 | 370.75 |
| 1165276800000 | 373.53 |
| 1165363200000 | 374.08 |
| 1165449600000 | 374.6 |
| 1165536000000 | 375.33 |
| 1165795200000 | 376.67 |
| 1165881600000 | 380.61 |
| 1165968000000 | 382.38 |
| 1166054400000 | 383.53 |
| 1166140800000 | 384.54 |
| 1166400000000 | 383.75 |
| 1166486400000 | 382.3 |
| 1166572800000 | 384.83 |
| 1166659200000 | 383.26 |
| 1166745600000 | 381 |
| 1167004800000 | 380.83 |
| 1167091200000 | 380.95 |
| 1167177600000 | 385.55 |
| 1167264000000 | 386.37 |
| 1167350400000 | 385.8 |
| 1167609600000 | 385.8 |
| 1167696000000 | 390.22 |
| 1167782400000 | 389.29 |
| 1167868800000 | 390.93 |
| 1167955200000 | 386.91 |
| 1168214400000 | 388.5 |
| 1168300800000 | 387.94 |
| 1168387200000 | 383.54 |
| 1168473600000 | 386.94 |
| 1168560000000 | 389.99 |
| 1168819200000 | 391.38 |
| 1168905600000 | 389.58 |
| 1168992000000 | 388.82 |
| 1169078400000 | 389.68 |
| 1169164800000 | 390.93 |
| 1169424000000 | 391.18 |
| 1169510400000 | 393.5 |
| 1169596800000 | 398.39 |
| 1169683200000 | 396.29 |
| 1169769600000 | 392.77 |
| 1170028800000 | 391.99 |
| 1170115200000 | 394.03 |
| 1170201600000 | 394.89 |
| 1170288000000 | 398 |
| 1170374400000 | 397.57 |
| 1170633600000 | 397.41 |
| 1170720000000 | 398.66 |
| 1170806400000 | 400.82 |
| 1170892800000 | 401.49 |
| 1170979200000 | 399.4 |
| 1171238400000 | 398.45 |
| 1171324800000 | 399.79 |
| 1171411200000 | 404.17 |
| 1171497600000 | 404.51 |
| 1171584000000 | 404.92 |
| 1171843200000 | 405.6 |
| 1171929600000 | 405.44 |
| 1172016000000 | 402.77 |
| 1172102400000 | 401.41 |
| 1172188800000 | 403.42 |
| 1172448000000 | 405.62 |
| 1172534400000 | 395.72 |
| 1172620800000 | 393.93 |
| 1172707200000 | 389.11 |
| 1172793600000 | 385.67 |
| 1173052800000 | 378.44 |
| 1173139200000 | 381.09 |
| 1173225600000 | 380.23 |
| 1173312000000 | 386.04 |
| 1173398400000 | 386.02 |
| 1173657600000 | 388.44 |
| 1173744000000 | 385.76 |
| 1173830400000 | 380.46 |
| 1173916800000 | 384.1 |
| 1174003200000 | 386.93 |
| 1174262400000 | 392.55 |
| 1174348800000 | 394.44 |
| 1174435200000 | 398.16 |
| 1174521600000 | 401.49 |
| 1174608000000 | 399.52 |
| 1174867200000 | 398.73 |
| 1174953600000 | 398.95 |
| 1175040000000 | 396.55 |
| 1175126400000 | 399.75 |
| 1175212800000 | 398.5 |
| 1175472000000 | 402.61 |
| 1175558400000 | 406.34 |
| 1175644800000 | 406.58 |
| 1175731200000 | 407.39 |
| 1175817600000 | 407 |
| 1176076800000 | 405.78 |
| 1176163200000 | 408.65 |
| 1176249600000 | 406.96 |
| 1176336000000 | 406.87 |
| 1176422400000 | 408.33 |
| 1176681600000 | 413.2 |
| 1176768000000 | 415.05 |
| 1176854400000 | 413 |
| 1176940800000 | 412.82 |
| 1177027200000 | 417.66 |
| 1177286400000 | 415.02 |
| 1177372800000 | 413.76 |
| 1177459200000 | 414.13 |
| 1177545600000 | 415.04 |
| 1177632000000 | 413.28 |
| 1177891200000 | 412.77 |
| 1177977600000 | 413.07 |
| 1178064000000 | 415.19 |
| 1178150400000 | 417.05 |
| 1178236800000 | 419.74 |
| 1178496000000 | 421.41 |
| 1178582400000 | 418.24 |
| 1178668800000 | 418.47 |
| 1178755200000 | 414.22 |
| 1178841600000 | 416.78 |
| 1179100800000 | 418.29 |
| 1179187200000 | 421.67 |
| 1179273600000 | 422.53 |
| 1179360000000 | 420.42 |
| 1179446400000 | 422.9 |
| 1179705600000 | 423.43 |
| 1179792000000 | 424.46 |
| 1179878400000 | 430.58 |
| 1179964800000 | 429.29 |
| 1180051200000 | 428.77 |
| 1180310400000 | 429.67 |
| 1180396800000 | 433.92 |
| 1180483200000 | 435.59 |
| 1180569600000 | 437.18 |
| 1180656000000 | 438.38 |
| 1180915200000 | 438.62 |
| 1181001600000 | 436.31 |
| 1181088000000 | 432.76 |
| 1181174400000 | 428.01 |
| 1181260800000 | 428.95 |
| 1181520000000 | 428.06 |
| 1181606400000 | 423.92 |
| 1181692800000 | 427.24 |
| 1181779200000 | 431.94 |
| 1181865600000 | 434.28 |
| 1182124800000 | 433.66 |
| 1182211200000 | 433.4 |
| 1182297600000 | 431.54 |
| 1182384000000 | 430.36 |
| 1182470400000 | 427.1 |
| 1182729600000 | 427.1 |
| 1182816000000 | 428.08 |
| 1182902400000 | 430.24 |
| 1182988800000 | 434.26 |
| 1183075200000 | 436.17 |
| 1183334400000 | 438.86 |
| 1183420800000 | 440.45 |
| 1183507200000 | 442.13 |
| 1183593600000 | 438.18 |
| 1183680000000 | 440.14 |
| 1183939200000 | 441.76 |
| 1184025600000 | 435.62 |
| 1184112000000 | 436.33 |
| 1184198400000 | 441.35 |
| 1184284800000 | 443.65 |
| 1184544000000 | 444.99 |
| 1184630400000 | 444.93 |
| 1184716800000 | 441.95 |
| 1184803200000 | 444.86 |
| 1184889600000 | 441.14 |
| 1185148800000 | 443.49 |
| 1185235200000 | 438.92 |
| 1185321600000 | 438.97 |
| 1185408000000 | 427.58 |
| 1185494400000 | 423.47 |
| 1185753600000 | 423.25 |
| 1185840000000 | 425.27 |
| 1185926400000 | 424.74 |
| 1186012800000 | 431.29 |
| 1186099200000 | 426.92 |
| 1186358400000 | 426.26 |
| 1186444800000 | 429.53 |
| 1186531200000 | 435.49 |
| 1186617600000 | 427.22 |
| 1186704000000 | 416.67 |
| 1186963200000 | 423.06 |
| 1187049600000 | 419.18 |
| 1187136000000 | 415.82 |
| 1187222400000 | 406.69 |
| 1187308800000 | 415.41 |
| 1187568000000 | 417.87 |
| 1187654400000 | 421.02 |
| 1187740800000 | 425.96 |
| 1187827200000 | 430.13 |
| 1187913600000 | 433.64 |
| 1188172800000 | 434.87 |
| 1188259200000 | 427.5 |
| 1188345600000 | 433.45 |
| 1188432000000 | 433.98 |
| 1188518400000 | 438.57 |
| 1188777600000 | 439.23 |
| 1188864000000 | 440.98 |
| 1188950400000 | 435.31 |
| 1189036800000 | 436.69 |
| 1189123200000 | 431.6 |
| 1189382400000 | 430.49 |
| 1189468800000 | 437.99 |
| 1189555200000 | 441.49 |
| 1189641600000 | 448.26 |
| 1189728000000 | 446.56 |
| 1189987200000 | 443.84 |
| 1190073600000 | 447.38 |
| 1190160000000 | 454.37 |
| 1190246400000 | 457.09 |
| 1190332800000 | 459.31 |
| 1190592000000 | 459.97 |
| 1190678400000 | 460.97 |
| 1190764800000 | 464.38 |
| 1190851200000 | 468.79 |
| 1190937600000 | 469.05 |
| 1191196800000 | 471.85 |
| 1191283200000 | 470.57 |
| 1191369600000 | 465.42 |
| 1191456000000 | 463.68 |
| 1191542400000 | 468.39 |
| 1191801600000 | 464.44 |
| 1191888000000 | 467.72 |
| 1191974400000 | 468.33 |
| 1192060800000 | 478.13 |
| 1192147200000 | 480.53 |
| 1192406400000 | 478.51 |
| 1192492800000 | 476.39 |
| 1192579200000 | 479.72 |
| 1192665600000 | 480.77 |
| 1192752000000 | 477.75 |
| 1193011200000 | 474.02 |
| 1193097600000 | 479.6 |
| 1193184000000 | 477.11 |
| 1193270400000 | 485.68 |
| 1193356800000 | 493.64 |
| 1193616000000 | 497.05 |
| 1193702400000 | 492.12 |
| 1193788800000 | 495.81 |
| 1193875200000 | 487.24 |
| 1193961600000 | 488.2 |
| 1194220800000 | 485.21 |
| 1194307200000 | 487.17 |
| 1194393600000 | 483.21 |
| 1194480000000 | 480.79 |
| 1194566400000 | 474.1 |
| 1194825600000 | 468.27 |
| 1194912000000 | 480.43 |
| 1194998400000 | 481.55 |
| 1195084800000 | 478.17 |
| 1195171200000 | 478.6 |
| 1195430400000 | 473.22 |
| 1195516800000 | 478.29 |
| 1195603200000 | 467.89 |
| 1195689600000 | 468.76 |
| 1195776000000 | 471 |
| 1196035200000 | 466.76 |
| 1196121600000 | 466.84 |
| 1196208000000 | 473.9 |
| 1196294400000 | 475.66 |
| 1196380800000 | 476.64 |
| 1196640000000 | 476.81 |
| 1196726400000 | 477.23 |
| 1196812800000 | 480.2 |
| 1196899200000 | 478.93 |
| 1196985600000 | 479.4 |
| 1197244800000 | 479.63 |
| 1197331200000 | 480.55 |
| 1197417600000 | 486.04 |
| 1197504000000 | 477.79 |
| 1197590400000 | 473.05 |
| 1197849600000 | 465.4 |
| 1197936000000 | 467.82 |
| 1198022400000 | 464.76 |
| 1198108800000 | 466.18 |
| 1198195200000 | 474.24 |
| 1198454400000 | 476.34 |
| 1198540800000 | 477.06 |
| 1198627200000 | 480.75 |
| 1198713600000 | 480.48 |
| 1198800000000 | 480.76 |
| 1199059200000 | 477.77 |
| 1199145600000 | 477.77 |
| 1199232000000 | 474.18 |
| 1199318400000 | 471.94 |
| 1199404800000 | 469.05 |
| 1199664000000 | 472.93 |
| 1199750400000 | 471.09 |
| 1199836800000 | 469.25 |
| 1199923200000 | 472.48 |
| 1200009600000 | 465.9 |
| 1200268800000 | 465.04 |
| 1200355200000 | 458.12 |
| 1200441600000 | 452.4 |
| 1200528000000 | 451 |
| 1200614400000 | 441.36 |
| 1200873600000 | 424.97 |
| 1200960000000 | 421.33 |
| 1201046400000 | 416.54 |
| 1201132800000 | 425.45 |
| 1201219200000 | 428.21 |
| 1201478400000 | 428.66 |
| 1201564800000 | 436.02 |
| 1201651200000 | 433.36 |
| 1201737600000 | 438.25 |
| 1201824000000 | 442.03 |
| 1202083200000 | 442.44 |
| 1202169600000 | 428.31 |
| 1202256000000 | 426.6 |
| 1202342400000 | 423.66 |
| 1202428800000 | 422.59 |
| 1202688000000 | 421.91 |
| 1202774400000 | 431.53 |
| 1202860800000 | 432.55 |
| 1202947200000 | 432.08 |
| 1203033600000 | 428.79 |
| 1203292800000 | 429.34 |
| 1203379200000 | 421.18 |
| 1203465600000 | 409.41 |
| 1203552000000 | 413.38 |
| 1203638400000 | 413.06 |
| 1203897600000 | 418.33 |
| 1203984000000 | 422.56 |
| 1204070400000 | 422.25 |
| 1204156800000 | 421.67 |
| 1204243200000 | 416.18 |
| 1204502400000 | 412.42 |
| 1204588800000 | 406.77 |
| 1204675200000 | 412.37 |
| 1204761600000 | 408.07 |
| 1204848000000 | 403.59 |
| 1205107200000 | 399.97 |
| 1205193600000 | 404.82 |
| 1205280000000 | 405.07 |
| 1205366400000 | 401.94 |
| 1205452800000 | 397.6 |
| 1205712000000 | 394.4 |
| 1205798400000 | 404.93 |
| 1205884800000 | 393.57 |
| 1205971200000 | 392.4 |
| 1206057600000 | 393.03 |
| 1206316800000 | 396.88 |
| 1206403200000 | 407.05 |
| 1206489600000 | 407.72 |
| 1206576000000 | 410.86 |
| 1206662400000 | 408.97 |
| 1206921600000 | 406.8 |
| 1207008000000 | 414.49 |
| 1207094400000 | 418.05 |
| 1207180800000 | 421.61 |
| 1207267200000 | 422.01 |
| 1207526400000 | 427.29 |
| 1207612800000 | 422.95 |
| 1207699200000 | 421.66 |
| 1207785600000 | 422.06 |
| 1207872000000 | 415.84 |
| 1208131200000 | 411.23 |
| 1208217600000 | 411.85 |
| 1208304000000 | 418.93 |
| 1208390400000 | 415 |
| 1208476800000 | 419.1 |
| 1208736000000 | 420.09 |
| 1208822400000 | 419.99 |
| 1208908800000 | 421.76 |
| 1208995200000 | 421.51 |
| 1209081600000 | 425.13 |
| 1209340800000 | 424.9 |
| 1209427200000 | 424.49 |
| 1209513600000 | 427.14 |
| 1209600000000 | 429.51 |
| 1209686400000 | 435.51 |
| 1209945600000 | 434.38 |
| 1210032000000 | 432.92 |
| 1210118400000 | 429.36 |
| 1210204800000 | 429.84 |
| 1210291200000 | 427.91 |
| 1210550400000 | 432.07 |
| 1210636800000 | 433.24 |
| 1210723200000 | 435.91 |
| 1210809600000 | 437.24 |
| 1210896000000 | 439.85 |
| 1211155200000 | 440.93 |
| 1211241600000 | 432.81 |
| 1211328000000 | 429.41 |
| 1211414400000 | 433.1 |
| 1211500800000 | 430.92 |
| 1211760000000 | 429.26 |
| 1211846400000 | 427.83 |
| 1211932800000 | 430.21 |
| 1212019200000 | 432.08 |
| 1212105600000 | 433.34 |
| 1212364800000 | 428.77 |
| 1212451200000 | 425.91 |
| 1212537600000 | 421.64 |
| 1212624000000 | 428.64 |
| 1212710400000 | 424.78 |
| 1212969600000 | 418.85 |
| 1213056000000 | 412.12 |
| 1213142400000 | 406.65 |
| 1213228800000 | 404.75 |
| 1213315200000 | 407.74 |
| 1213574400000 | 405.98 |
| 1213660800000 | 407.25 |
| 1213747200000 | 403.86 |
| 1213833600000 | 400.93 |
| 1213920000000 | 394.03 |
| 1214179200000 | 393.83 |
| 1214265600000 | 394.39 |
| 1214352000000 | 399.05 |
| 1214438400000 | 392.31 |
| 1214524800000 | 389.72 |
| 1214784000000 | 397.49 |
| 1214870400000 | 396.12 |
| 1214956800000 | 400.07 |
| 1215043200000 | 399.33 |
| 1215129600000 | 399.19 |
| 1215388800000 | 400.22 |
| 1215475200000 | 402.77 |
| 1215561600000 | 403.34 |
| 1215648000000 | 400.88 |
| 1215734400000 | 396.1 |
| 1215993600000 | 394.88 |
| 1216080000000 | 390.72 |
| 1216166400000 | 392.12 |
| 1216252800000 | 396.14 |
| 1216339200000 | 398.99 |
| 1216598400000 | 397.67 |
| 1216684800000 | 384.18 |
| 1216771200000 | 389.56 |
| 1216857600000 | 386.54 |
| 1216944000000 | 383.75 |
| 1217203200000 | 379.54 |
| 1217289600000 | 381.07 |
| 1217376000000 | 384.42 |
| 1217462400000 | 385.12 |
| 1217548800000 | 382.82 |
| 1217808000000 | 382.02 |
| 1217894400000 | 386.79 |
| 1217980800000 | 384.66 |
| 1218067200000 | 379.17 |
| 1218153600000 | 379.89 |
| 1218412800000 | 383.92 |
| 1218499200000 | 381.34 |
| 1218585600000 | 374.61 |
| 1218672000000 | 374.73 |
| 1218758400000 | 374.19 |
| 1219017600000 | 374.94 |
| 1219104000000 | 367.94 |
| 1219190400000 | 368.92 |
| 1219276800000 | 368.28 |
| 1219363200000 | 373.03 |
| 1219622400000 | 370.23 |
| 1219708800000 | 367.05 |
| 1219795200000 | 372.92 |
| 1219881600000 | 377.12 |
| 1219968000000 | 376.46 |
| 1220227200000 | 373.73 |
| 1220313600000 | 377.33 |
| 1220400000000 | 375.27 |
| 1220486400000 | 365.49 |
| 1220572800000 | 357.93 |
| 1220832000000 | 365.55 |
| 1220918400000 | 364.09 |
| 1221004800000 | 359.23 |
| 1221091200000 | 355.65 |
| 1221177600000 | 362.44 |
| 1221436800000 | 350.3 |
| 1221523200000 | 343.7 |
| 1221609600000 | 335.09 |
| 1221696000000 | 339.71 |
| 1221782400000 | 359.37 |
| 1222041600000 | 353 |
| 1222128000000 | 347.97 |
| 1222214400000 | 345.12 |
| 1222300800000 | 353.6 |
| 1222387200000 | 351.67 |
| 1222646400000 | 334.16 |
| 1222732800000 | 333.86 |
| 1222819200000 | 335.76 |
| 1222905600000 | 333.53 |
| 1222992000000 | 336.02 |
| 1223251200000 | 317.45 |
| 1223337600000 | 315.02 |
| 1223424000000 | 300.55 |
| 1223510400000 | 290.54 |
| 1223596800000 | 270.16 |
| 1223856000000 | 298.41 |
| 1223942400000 | 307.97 |
| 1224028800000 | 292.16 |
| 1224115200000 | 285.64 |
| 1224201600000 | 294.23 |
| 1224460800000 | 305.55 |
| 1224547200000 | 296.09 |
| 1224633600000 | 274.85 |
| 1224720000000 | 278.92 |
| 1224806400000 | 267.21 |
| 1225065600000 | 259.52 |
| 1225152000000 | 276.75 |
| 1225238400000 | 290.57 |
| 1225324800000 | 294.19 |
| 1225411200000 | 289.61 |
| 1225670400000 | 295.28 |
| 1225756800000 | 309.07 |
| 1225843200000 | 303.08 |
| 1225929600000 | 286.27 |
| 1226016000000 | 291.5 |
| 1226275200000 | 295.89 |
| 1226361600000 | 288.98 |
| 1226448000000 | 285.38 |
| 1226534400000 | 293.7 |
| 1226620800000 | 292.67 |
| 1226880000000 | 287.66 |
| 1226966400000 | 288.36 |
| 1227052800000 | 280.23 |
| 1227139200000 | 272.94 |
| 1227225600000 | 272.58 |
| 1227484800000 | 292.29 |
| 1227571200000 | 298.6 |
| 1227657600000 | 302.3 |
| 1227744000000 | 301.06 |
| 1227830400000 | 302.33 |
| 1228089600000 | 288.77 |
| 1228176000000 | 296.09 |
| 1228262400000 | 303.91 |
| 1228348800000 | 299.81 |
| 1228435200000 | 299.82 |
| 1228694400000 | 315.99 |
| 1228780800000 | 311.65 |
| 1228867200000 | 309.7 |
| 1228953600000 | 309.53 |
| 1229040000000 | 306.33 |
| 1229299200000 | 307.73 |
| 1229385600000 | 314.58 |
| 1229472000000 | 321.57 |
| 1229558400000 | 323.19 |
| 1229644800000 | 316.74 |
| 1229904000000 | 315.76 |
| 1229990400000 | 311.78 |
| 1230076800000 | 310.91 |
| 1230163200000 | 311.07 |
| 1230249600000 | 312.75 |
| 1230508800000 | 313.92 |
| 1230595200000 | 317.4 |
| 1230681600000 | 318.01 |
| 1230768000000 | 318.01 |
| 1230854400000 | 326.4 |
| 1231113600000 | 324.2 |
| 1231200000000 | 320.48 |
| 1231286400000 | 316.27 |
| 1231372800000 | 317.08 |
| 1231459200000 | 312.81 |
| 1231718400000 | 306.19 |
| 1231804800000 | 301.79 |
| 1231891200000 | 294.96 |
| 1231977600000 | 288.94 |
| 1232064000000 | 293.25 |
| 1232323200000 | 292.99 |
| 1232409600000 | 287.77 |
| 1232496000000 | 288.45 |
| 1232582400000 | 285.46 |
| 1232668800000 | 286.87 |
| 1232928000000 | 294.09 |
| 1233014400000 | 292.33 |
| 1233100800000 | 294.86 |
| 1233187200000 | 286.22 |
| 1233273600000 | 282.13 |
| 1233532800000 | 280.62 |
| 1233619200000 | 289.05 |
| 1233705600000 | 287.42 |
| 1233792000000 | 288 |
| 1233878400000 | 294.29 |
| 1234137600000 | 294.65 |
| 1234224000000 | 286.77 |
| 1234310400000 | 284.62 |
| 1234396800000 | 280.93 |
| 1234483200000 | 284.23 |
| 1234742400000 | 281.66 |
| 1234828800000 | 271.37 |
| 1234915200000 | 268.52 |
| 1235001600000 | 270.19 |
| 1235088000000 | 268.94 |
| 1235347200000 | 268.09 |
| 1235433600000 | 267.86 |
| 1235520000000 | 266.16 |
| 1235606400000 | 270.98 |
| 1235692800000 | 269.91 |
| 1235952000000 | 260.74 |
| 1236038400000 | 257.31 |
| 1236124800000 | 262.97 |
| 1236211200000 | 257.41 |
| 1236297600000 | 255.85 |
| 1236556800000 | 247.72 |
| 1236643200000 | 258.12 |
| 1236729600000 | 256.72 |
| 1236816000000 | 260.88 |
| 1236902400000 | 264.69 |
| 1237161600000 | 269.34 |
| 1237248000000 | 273.48 |
| 1237334400000 | 275.48 |
| 1237420800000 | 280.26 |
| 1237507200000 | 274.22 |
| 1237766400000 | 283.78 |
| 1237852800000 | 282.16 |
| 1237939200000 | 283.99 |
| 1238025600000 | 286.06 |
| 1238112000000 | 280 |
| 1238371200000 | 273.21 |
| 1238457600000 | 277.03 |
| 1238544000000 | 283.69 |
| 1238630400000 | 291.42 |
| 1238716800000 | 288.42 |
| 1238976000000 | 288.44 |
| 1239062400000 | 284.78 |
| 1239148800000 | 283.92 |
| 1239235200000 | 285.65 |
| 1239321600000 | 285.47 |
| 1239580800000 | 285.52 |
| 1239667200000 | 282.81 |
| 1239753600000 | 284.33 |
| 1239840000000 | 287.9 |
| 1239926400000 | 289.41 |
| 1240185600000 | 281.82 |
| 1240272000000 | 280.18 |
| 1240358400000 | 279.88 |
| 1240444800000 | 279.69 |
| 1240531200000 | 281.58 |
| 1240790400000 | 280.89 |
| 1240876800000 | 279.94 |
| 1240963200000 | 282.83 |
| 1241049600000 | 283.14 |
| 1241136000000 | 285.27 |
| 1241395200000 | 291.41 |
| 1241481600000 | 292.04 |
| 1241568000000 | 294.37 |
| 1241654400000 | 289.73 |
| 1241740800000 | 290 |
| 1242000000000 | 290.22 |
| 1242086400000 | 294.82 |
| 1242172800000 | 292.3 |
| 1242259200000 | 292.03 |
| 1242345600000 | 290.31 |
| 1242604800000 | 292.76 |
| 1242691200000 | 293.64 |
| 1242777600000 | 293.95 |
| 1242864000000 | 288.04 |
| 1242950400000 | 290.35 |
| 1243209600000 | 291.07 |
| 1243296000000 | 296.06 |
| 1243382400000 | 295.34 |
| 1243468800000 | 296.05 |
| 1243555200000 | 298.89 |
| 1243814400000 | 302.44 |
| 1243900800000 | 304.39 |
| 1243987200000 | 300.43 |
| 1244073600000 | 299.01 |
| 1244160000000 | 297.39 |
| 1244419200000 | 294.92 |
| 1244505600000 | 298.11 |
| 1244592000000 | 298.91 |
| 1244678400000 | 302.55 |
| 1244764800000 | 302.82 |
| 1245024000000 | 297.51 |
| 1245110400000 | 297.66 |
| 1245196800000 | 298.55 |
| 1245283200000 | 301.77 |
| 1245369600000 | 300.02 |
| 1245628800000 | 297.64 |
| 1245715200000 | 299.86 |
| 1245801600000 | 303.43 |
| 1245888000000 | 303.24 |
| 1245974400000 | 306.02 |
| 1246233600000 | 308.75 |
| 1246320000000 | 305.42 |
| 1246406400000 | 309.33 |
| 1246492800000 | 302.08 |
| 1246579200000 | 301.02 |
| 1246838400000 | 301.22 |
| 1246924800000 | 298.95 |
| 1247011200000 | 294.94 |
| 1247097600000 | 296.39 |
| 1247184000000 | 294.17 |
| 1247443200000 | 296.51 |
| 1247529600000 | 296.64 |
| 1247616000000 | 302.07 |
| 1247702400000 | 302.92 |
| 1247788800000 | 304.92 |
| 1248048000000 | 308.19 |
| 1248134400000 | 309.38 |
| 1248220800000 | 310.58 |
| 1248307200000 | 316.55 |
| 1248393600000 | 317.86 |
| 1248652800000 | 319.86 |
| 1248739200000 | 320.73 |
| 1248825600000 | 321.19 |
| 1248912000000 | 326.89 |
| 1248998400000 | 326.69 |
| 1249257600000 | 330.66 |
| 1249344000000 | 330.08 |
| 1249430400000 | 326.85 |
| 1249516800000 | 326.24 |
| 1249603200000 | 328.34 |
| 1249862400000 | 328.59 |
| 1249948800000 | 326.55 |
| 1250035200000 | 328.77 |
| 1250121600000 | 330.27 |
| 1250208000000 | 326.95 |
| 1250467200000 | 318.5 |
| 1250553600000 | 321.16 |
| 1250640000000 | 322.1 |
| 1250726400000 | 326.37 |
| 1250812800000 | 330.2 |
| 1251072000000 | 331.48 |
| 1251158400000 | 334.59 |
| 1251244800000 | 333.67 |
| 1251331200000 | 332.11 |
| 1251417600000 | 334.09 |
| 1251676800000 | 331.79 |
| 1251763200000 | 327.17 |
| 1251849600000 | 323.86 |
| 1251936000000 | 324.84 |
| 1252022400000 | 329.62 |
| 1252281600000 | 333.4 |
| 1252368000000 | 338.69 |
| 1252454400000 | 340.64 |
| 1252540800000 | 344.29 |
| 1252627200000 | 345.45 |
| 1252886400000 | 345.12 |
| 1252972800000 | 345.35 |
| 1253059200000 | 347.35 |
| 1253145600000 | 346.92 |
| 1253232000000 | 346.4 |
| 1253491200000 | 344.28 |
| 1253577600000 | 347.72 |
| 1253664000000 | 349.7 |
| 1253750400000 | 345.56 |
| 1253836800000 | 344.19 |
| 1254096000000 | 347.47 |
| 1254182400000 | 344.7 |
| 1254268800000 | 344.18 |
| 1254355200000 | 340.18 |
| 1254441600000 | 336.99 |
| 1254700800000 | 342.45 |
| 1254787200000 | 346.23 |
| 1254873600000 | 341.26 |
| 1254960000000 | 342 |
| 1255046400000 | 339.28 |
| 1255305600000 | 339.64 |
| 1255392000000 | 339.16 |
| 1255478400000 | 342.85 |
| 1255564800000 | 344.25 |
| 1255651200000 | 340.24 |
| 1255910400000 | 343.86 |
| 1255996800000 | 344.27 |
| 1256083200000 | 346.42 |
| 1256169600000 | 347.7 |
| 1256256000000 | 343.14 |
| 1256515200000 | 340.1 |
| 1256601600000 | 340.82 |
| 1256688000000 | 342.03 |
| 1256774400000 | 344.06 |
| 1256860800000 | 337.93 |
| 1257120000000 | 338.93 |
| 1257206400000 | 333.93 |
| 1257292800000 | 338.66 |
| 1257379200000 | 342.68 |
| 1257465600000 | 342.39 |
| 1257724800000 | 349.27 |
| 1257811200000 | 348.03 |
| 1257897600000 | 348.09 |
| 1257984000000 | 347.65 |
| 1258070400000 | 348.94 |
| 1258329600000 | 352.5 |
| 1258416000000 | 351.07 |
| 1258502400000 | 353.26 |
| 1258588800000 | 348.43 |
| 1258675200000 | 346.42 |
| 1258934400000 | 353.79 |
| 1259020800000 | 353.81 |
| 1259107200000 | 358.4 |
| 1259193600000 | 354.32 |
| 1259280000000 | 353.15 |
| 1259539200000 | 352.36 |
| 1259625600000 | 359.91 |
| 1259712000000 | 363.16 |
| 1259798400000 | 362.42 |
| 1259884800000 | 361.81 |
| 1260144000000 | 361.35 |
| 1260230400000 | 356.76 |
| 1260316800000 | 355.02 |
| 1260403200000 | 356.79 |
| 1260489600000 | 356.25 |
| 1260748800000 | 357.27 |
| 1260835200000 | 353.91 |
| 1260921600000 | 354.57 |
| 1261008000000 | 348.35 |
| 1261094400000 | 347.24 |
| 1261353600000 | 350.85 |
| 1261440000000 | 351.69 |
| 1261526400000 | 353.63 |
| 1261612800000 | 353.85 |
| 1261699200000 | 354.04 |
| 1261958400000 | 356.1 |
| 1262044800000 | 356.93 |
| 1262131200000 | 354.72 |
| 1262217600000 | 354.9 |
| 1262304000000 | 354.9 |
| 1262563200000 | 360 |
| 1262649600000 | 360.05 |
| 1262736000000 | 356.4 |
| 1262822400000 | 351.34 |
| 1262908800000 | 350.19 |
| 1263168000000 | 352.2 |
| 1263254400000 | 352.19 |
| 1263340800000 | 352.53 |
| 1263427200000 | 351.46 |
| 1263513600000 | 346.85 |
| 1263772800000 | 347.29 |
| 1263859200000 | 349.71 |
| 1263945600000 | 343.74 |
| 1264032000000 | 341.31 |
| 1264118400000 | 339.78 |
| 1264377600000 | 339.47 |
| 1264464000000 | 336.61 |
| 1264550400000 | 335.93 |
| 1264636800000 | 331.82 |
| 1264723200000 | 330.94 |
| 1264982400000 | 332.49 |
| 1265068800000 | 335.74 |
| 1265155200000 | 333.13 |
| 1265241600000 | 327.83 |
| 1265328000000 | 325.02 |
| 1265587200000 | 326.04 |
| 1265673600000 | 327.61 |
| 1265760000000 | 327.59 |
| 1265846400000 | 326.39 |
| 1265932800000 | 326.5 |
| 1266192000000 | 326.27 |
| 1266278400000 | 329.48 |
| 1266364800000 | 330.84 |
| 1266451200000 | 331.84 |
| 1266537600000 | 329.12 |
| 1266796800000 | 330.22 |
| 1266883200000 | 327.02 |
| 1266969600000 | 327.87 |
| 1267056000000 | 326.25 |
| 1267142400000 | 328.56 |
| 1267401600000 | 329.47 |
| 1267488000000 | 331.47 |
| 1267574400000 | 333.81 |
| 1267660800000 | 332.25 |
| 1267747200000 | 334.22 |
| 1268006400000 | 336.81 |
| 1268092800000 | 337.1 |
| 1268179200000 | 338.25 |
| 1268265600000 | 339.43 |
| 1268352000000 | 341.12 |
| 1268611200000 | 338.79 |
| 1268697600000 | 341 |
| 1268784000000 | 342.24 |
| 1268870400000 | 341.11 |
| 1268956800000 | 340.09 |
| 1269216000000 | 340.03 |
| 1269302400000 | 341.71 |
| 1269388800000 | 336.75 |
| 1269475200000 | 336.23 |
| 1269561600000 | 337.03 |
| 1269820800000 | 340.94 |
| 1269907200000 | 340.63 |
| 1269993600000 | 340.36 |
| 1270080000000 | 343.1 |
| 1270166400000 | 342.85 |
| 1270425600000 | 343.1 |
| 1270512000000 | 341.35 |
| 1270598400000 | 338.86 |
| 1270684800000 | 339.53 |
| 1270771200000 | 344.55 |
| 1271030400000 | 345.72 |
| 1271116800000 | 344.85 |
| 1271203200000 | 347.21 |
| 1271289600000 | 347.63 |
| 1271376000000 | 343.79 |
| 1271635200000 | 342.89 |
| 1271721600000 | 344.79 |
| 1271808000000 | 342.81 |
| 1271894400000 | 339.17 |
| 1271980800000 | 339.8 |
| 1272240000000 | 339.95 |
| 1272326400000 | 333.21 |
| 1272412800000 | 329.6 |
| 1272499200000 | 333.41 |
| 1272585600000 | 334.51 |
| 1272844800000 | 334.36 |
| 1272931200000 | 326.55 |
| 1273017600000 | 322.36 |
| 1273104000000 | 315.75 |
| 1273190400000 | 308.32 |
| 1273449600000 | 323.29 |
| 1273536000000 | 319.17 |
| 1273622400000 | 322.41 |
| 1273708800000 | 321.97 |
| 1273795200000 | 313.7 |
| 1274054400000 | 314.33 |
| 1274140800000 | 315.74 |
| 1274227200000 | 310.96 |
| 1274313600000 | 306.83 |
| 1274400000000 | 308.58 |
| 1274659200000 | 306.36 |
| 1274745600000 | 301.61 |
| 1274832000000 | 303.68 |
| 1274918400000 | 310.44 |
| 1275004800000 | 311.22 |
| 1275264000000 | 310.37 |
| 1275350400000 | 310.47 |
| 1275436800000 | 313.09 |
| 1275523200000 | 315.96 |
| 1275609600000 | 310 |
| 1275868800000 | 306.59 |
| 1275955200000 | 307.46 |
| 1276041600000 | 311.56 |
| 1276128000000 | 318.23 |
| 1276214400000 | 318.78 |
| 1276473600000 | 322.6 |
| 1276560000000 | 325.85 |
| 1276646400000 | 325.3 |
| 1276732800000 | 326.68 |
| 1276819200000 | 327.63 |
| 1277078400000 | 329.65 |
| 1277164800000 | 326.63 |
| 1277251200000 | 326.28 |
| 1277337600000 | 324.44 |
| 1277424000000 | 323.12 |
| 1277683200000 | 326.65 |
| 1277769600000 | 318.92 |
| 1277856000000 | 316.48 |
| 1277942400000 | 317.45 |
| 1278028800000 | 318.24 |
| 1278288000000 | 318.08 |
| 1278374400000 | 323.49 |
| 1278460800000 | 327.16 |
| 1278547200000 | 330.42 |
| 1278633600000 | 331.19 |
| 1278892800000 | 330.43 |
| 1278979200000 | 335.74 |
| 1279065600000 | 336.95 |
| 1279152000000 | 337.69 |
| 1279238400000 | 333.5 |
| 1279497600000 | 334.04 |
| 1279584000000 | 332.8 |
| 1279670400000 | 334.01 |
| 1279756800000 | 340.92 |
| 1279843200000 | 342.82 |
| 1280102400000 | 346.65 |
| 1280188800000 | 347.36 |
| 1280275200000 | 348.25 |
| 1280361600000 | 350.74 |
| 1280448000000 | 349.61 |
| 1280707200000 | 358.0299 |
| 1280793600000 | 357.24 |
| 1280880000000 | 357.54 |
| 1280966400000 | 357.61 |
| 1281052800000 | 358.79 |
| 1281312000000 | 361.95 |
| 1281398400000 | 359.5 |
| 1281484800000 | 352.1 |
| 1281571200000 | 352.98 |
| 1281657600000 | 353.18 |
| 1281916800000 | 354.67 |
| 1282003200000 | 356.87 |
| 1282089600000 | 357.77 |
| 1282176000000 | 353.69 |
| 1282262400000 | 348.27 |
| 1282521600000 | 349.17 |
| 1282608000000 | 347.81 |
| 1282694400000 | 346.72 |
| 1282780800000 | 348.51 |
| 1282867200000 | 352.97 |
| 1283126400000 | 351.51 |
| 1283212800000 | 353.25 |
| 1283299200000 | 359.21 |
| 1283385600000 | 358.99 |
| 1283472000000 | 361.45 |
| 1283731200000 | 362.73 |
| 1283817600000 | 360.22 |
| 1283904000000 | 361.39 |
| 1283990400000 | 363.21 |
| 1284076800000 | 363.2 |
| 1284336000000 | 366.67 |
| 1284422400000 | 368.33 |
| 1284508800000 | 369.8 |
| 1284595200000 | 369.79 |
| 1284681600000 | 370.16 |
| 1284940800000 | 375.19 |
| 1285027200000 | 375.44 |
| 1285113600000 | 376.06 |
| 1285200000000 | 375.0299 |
| 1285286400000 | 379.15 |
| 1285545600000 | 379.5899 |
| 1285632000000 | 379.58 |
| 1285718400000 | 379.29 |
| 1285804800000 | 377.24 |
| 1285891200000 | 380.24 |
| 1286150400000 | 378.99 |
| 1286236800000 | 385.74 |
| 1286323200000 | 386.33 |
| 1286409600000 | 386.27 |
| 1286496000000 | 385.29 |
| 1286755200000 | 385.96 |
| 1286841600000 | 383.58 |
| 1286928000000 | 387.42 |
| 1287014400000 | 391.2799 |
| 1287100800000 | 390.21 |
| 1287360000000 | 391.07 |
| 1287446400000 | 385.69 |
| 1287532800000 | 390.13 |
| 1287619200000 | 389.45 |
| 1287705600000 | 387.52 |
| 1287964800000 | 390.02 |
| 1288051200000 | 389.31 |
| 1288137600000 | 385.75 |
| 1288224000000 | 391.57 |
| 1288310400000 | 392.1 |
| 1288569600000 | 392.93 |
| 1288656000000 | 396.68 |
| 1288742400000 | 396.66 |
| 1288828800000 | 402.64 |
| 1288915200000 | 399.7 |
| 1289174400000 | 397.87 |
| 1289260800000 | 398.57 |
| 1289347200000 | 394.88 |
| 1289433600000 | 393.41 |
| 1289520000000 | 391.49 |
| 1289779200000 | 390.95 |
| 1289865600000 | 383.87 |
| 1289952000000 | 383.73 |
| 1290038400000 | 388.82 |
| 1290124800000 | 389.49 |
| 1290384000000 | 387.07 |
| 1290470400000 | 380.86 |
| 1290556800000 | 382.15 |
| 1290643200000 | 382.5899 |
| 1290729600000 | 379.88 |
| 1290988800000 | 373.33 |
| 1291075200000 | 372.04 |
| 1291161600000 | 377.7 |
| 1291248000000 | 382.26 |
| 1291334400000 | 384.64 |
| 1291593600000 | 383.61 |
| 1291680000000 | 385.25 |
| 1291766400000 | 383.01 |
| 1291852800000 | 384.97 |
| 1291939200000 | 386.7 |
| 1292198400000 | 389.47 |
| 1292284800000 | 391.46 |
| 1292371200000 | 388.63 |
| 1292457600000 | 386.8399 |
| 1292544000000 | 385.27 |
| 1292803200000 | 386.41 |
| 1292889600000 | 388.86 |
| 1292976000000 | 388.52 |
| 1293062400000 | 389.73 |
| 1293148800000 | 389.77 |
| 1293408000000 | 389.2 |
| 1293494400000 | 389.14 |
| 1293580800000 | 389.44 |
| 1293667200000 | 388.55 |
| 1293753600000 | 390.89 |
| 1294012800000 | 391.98 |
| 1294099200000 | 395.05 |
| 1294185600000 | 394.82 |
| 1294272000000 | 392.36 |
| 1294358400000 | 390.11 |
| 1294617600000 | 387.91 |
| 1294704000000 | 385.87 |
| 1294790400000 | 389.61 |
| 1294876800000 | 393.3399 |
| 1294963200000 | 392.69 |
| 1295222400000 | 393.02 |
| 1295308800000 | 394.5 |
| 1295395200000 | 394.43 |
| 1295481600000 | 390.18 |
| 1295568000000 | 395.96 |
| 1295827200000 | 399.35 |
| 1295913600000 | 400.64 |
| 1296000000000 | 403.08 |
| 1296086400000 | 402.68 |
| 1296172800000 | 396.88 |
| 1296432000000 | 397.58 |
| 1296518400000 | 402.82 |
| 1296604800000 | 404.13 |
| 1296691200000 | 404.02 |
| 1296777600000 | 405.41 |
| 1297036800000 | 404.3399 |
| 1297123200000 | 407.5299 |
| 1297209600000 | 407.66 |
| 1297296000000 | 405.94 |
| 1297382400000 | 405.87 |
| 1297641600000 | 404.67 |
| 1297728000000 | 405.04 |
| 1297814400000 | 406.8 |
| 1297900800000 | 407.96 |
| 1297987200000 | 409.96 |
| 1298246400000 | 409.38 |
| 1298332800000 | 404.08 |
| 1298419200000 | 401.3399 |
| 1298505600000 | 400.24 |
| 1298592000000 | 403.64 |
| 1298851200000 | 407.62 |
| 1298937600000 | 406.31 |
| 1299024000000 | 406.12 |
| 1299110400000 | 408.0899 |
| 1299196800000 | 407.42 |
| 1299456000000 | 406.0899 |
| 1299542400000 | 409.65 |
| 1299628800000 | 411.41 |
| 1299715200000 | 406.11 |
| 1299801600000 | 404.77 |
| 1300060800000 | 400.06 |
| 1300147200000 | 389.85 |
| 1300233600000 | 388.19 |
| 1300320000000 | 394.17 |
| 1300406400000 | 394.72 |
| 1300665600000 | 401.5899 |
| 1300752000000 | 403.98 |
| 1300838400000 | 403.18 |
| 1300924800000 | 405.49 |
| 1301011200000 | 407.33 |
| 1301270400000 | 408.61 |
| 1301356800000 | 411.69 |
| 1301443200000 | 415.46 |
| 1301529600000 | 414.92 |
| 1301616000000 | 416.24 |
| 1301875200000 | 418.74 |
| 1301961600000 | 416.71 |
| 1302048000000 | 419.11 |
| 1302134400000 | 418.27 |
| 1302220800000 | 420.84 |
| 1302480000000 | 421.42 |
| 1302566400000 | 418.26 |
| 1302652800000 | 419.42 |
| 1302739200000 | 418.64 |
| 1302825600000 | 419.94 |
| 1303084800000 | 413.21 |
| 1303171200000 | 413.58 |
| 1303257600000 | 420.3 |
| 1303344000000 | 418.49 |
| 1303776000000 | 422.23 |
| 1303862400000 | 424.2 |
| 1303948800000 | 428.7 |
| 1304035200000 | 428.81 |
| 1304294400000 | 429.76 |
| 1304380800000 | 429.7 |
| 1304467200000 | 428.35 |
| 1304553600000 | 423.69 |
| 1304640000000 | 422.96 |
| 1304899200000 | 421.05 |
| 1304985600000 | 423.89 |
| 1305072000000 | 423.8 |
| 1305158400000 | 421.75 |
| 1305244800000 | 419.35 |
| 1305504000000 | 417.45 |
| 1305590400000 | 416.68 |
| 1305676800000 | 419.61 |
| 1305763200000 | 422.06 |
| 1305849600000 | 421.53 |
| 1306108800000 | 415.79 |
| 1306195200000 | 417.13 |
| 1306281600000 | 416.07 |
| 1306368000000 | 417.12 |
| 1306454400000 | 420.8 |
| 1306713600000 | 421.14 |
| 1306800000000 | 425.44 |
| 1306886400000 | 422.56 |
| 1306972800000 | 419.0899 |
| 1307059200000 | 418.05 |
| 1307318400000 | 415.98 |
| 1307404800000 | 417.42 |
| 1307491200000 | 415.42 |
| 1307577600000 | 414.38 |
| 1307664000000 | 409.88 |
| 1307923200000 | 411.31 |
| 1308009600000 | 415.02 |
| 1308096000000 | 408.39 |
| 1308182400000 | 405.04 |
| 1308268800000 | 408.39 |
| 1308528000000 | 409.91 |
| 1308614400000 | 414.79 |
| 1308700800000 | 415.42 |
| 1308787200000 | 409.25 |
| 1308873600000 | 407.61 |
| 1309132800000 | 409.6 |
| 1309219200000 | 410.54 |
| 1309305600000 | 415.91 |
| 1309392000000 | 420.79 |
| 1309478400000 | 422.68 |
| 1309737600000 | 423.5 |
| 1309824000000 | 422.8 |
| 1309910400000 | 419.89 |
| 1309996800000 | 421.02 |
| 1310083200000 | 418.62 |
| 1310342400000 | 410.51 |
| 1310428800000 | 408.72 |
| 1310515200000 | 412.96 |
| 1310601600000 | 410.33 |
| 1310688000000 | 408.85 |
| 1310947200000 | 403.69 |
| 1311033600000 | 409.81 |
| 1311120000000 | 413.47 |
| 1311206400000 | 419.44 |
| 1311292800000 | 421.18 |
| 1311552000000 | 416.29 |
| 1311638400000 | 420.47 |
| 1311724800000 | 416.49 |
| 1311811200000 | 413.65 |
| 1311897600000 | 415.89 |
| 1312156800000 | 412.87 |
| 1312243200000 | 408.79 |
| 1312329600000 | 409.97 |
| 1312416000000 | 398.8399 |
| 1312502400000 | 395.06 |
| 1312761600000 | 381.51 |
| 1312848000000 | 384.02 |
| 1312934400000 | 377.01 |
| 1313020800000 | 386.68 |
| 1313107200000 | 391.64 |
| 1313366400000 | 399.0299 |
| 1313452800000 | 398.16 |
| 1313539200000 | 402.15 |
| 1313625600000 | 390.05 |
| 1313712000000 | 386.31 |
| 1313971200000 | 389.92 |
| 1314057600000 | 396.58 |
| 1314144000000 | 400.13 |
| 1314230400000 | 394.02 |
| 1314316800000 | 392.7799 |
| 1314576000000 | 399.58 |
| 1314662400000 | 400.07 |
| 1314748800000 | 399.69 |
| 1314835200000 | 400.0299 |
| 1314921600000 | 394.91 |
| 1315180800000 | 388.0299 |
| 1315267200000 | 385.0899 |
| 1315353600000 | 391.48 |
| 1315440000000 | 392.36 |
| 1315526400000 | 384.21 |
| 1315785600000 | 378.55 |
| 1315872000000 | 382.57 |
| 1315958400000 | 386.55 |
| 1316044800000 | 392.92 |
| 1316131200000 | 394.85 |
| 1316390400000 | 388.4 |
| 1316476800000 | 393.29 |
| 1316563200000 | 387.6 |
| 1316649600000 | 373.32 |
| 1316736000000 | 375.86 |
| 1316995200000 | 377.89 |
| 1317081600000 | 387.12 |
| 1317168000000 | 385.44 |
| 1317254400000 | 388.62 |
| 1317340800000 | 384.27 |
| 1317600000000 | 379.38 |
| 1317686400000 | 376.52 |
| 1317772800000 | 380.7799 |
| 1317859200000 | 386.52 |
| 1317945600000 | 387.0899 |
| 1318204800000 | 394.74 |
| 1318291200000 | 393.38 |
| 1318377600000 | 398.8399 |
| 1318464000000 | 398.3 |
| 1318550400000 | 401.95 |
| 1318809600000 | 400.12 |
| 1318896000000 | 397.92 |
| 1318982400000 | 399.77 |
| 1319068800000 | 395.7 |
| 1319155200000 | 402.51 |
| 1319414400000 | 403.62 |
| 1319500800000 | 399.62 |
| 1319587200000 | 400.82 |
| 1319673600000 | 412.46 |
| 1319760000000 | 412.62 |
| 1320019200000 | 404.5899 |
| 1320105600000 | 394.13 |
| 1320192000000 | 398.48 |
| 1320278400000 | 401.93 |
| 1320364800000 | 401.11 |
| 1320624000000 | 401.18 |
| 1320710400000 | 403.86 |
| 1320796800000 | 397.43 |
| 1320883200000 | 398.6 |
| 1320969600000 | 406 |
| 1321228800000 | 402.85 |
| 1321315200000 | 399.89 |
| 1321401600000 | 398.2 |
| 1321488000000 | 395.5299 |
| 1321574400000 | 393.54 |
| 1321833600000 | 386.96 |
| 1321920000000 | 385.37 |
| 1322006400000 | 377.2799 |
| 1322092800000 | 375.62 |
| 1322179200000 | 374.66 |
| 1322438400000 | 383.41 |
| 1322524800000 | 385.97 |
| 1322611200000 | 396.86 |
| 1322697600000 | 395.92 |
| 1322784000000 | 395.32 |
| 1323043200000 | 397.96 |
| 1323129600000 | 396.73 |
| 1323216000000 | 397.18 |
| 1323302400000 | 392.69 |
| 1323388800000 | 395.21 |
| 1323648000000 | 392.15 |
| 1323734400000 | 392.08 |
| 1323820800000 | 386.54 |
| 1323907200000 | 386.91 |
| 1323993600000 | 387.48 |
| 1324252800000 | 385.12 |
| 1324339200000 | 390.94 |
| 1324425600000 | 390.56 |
| 1324512000000 | 393.33 |
| 1324598400000 | 396.42 |
| 1324944000000 | 397.04 |
| 1325030400000 | 393.71 |
| 1325116800000 | 396.8399 |
| 1325203200000 | 400.36 |
| 1325462400000 | 401.75 |
| 1325548800000 | 404.65 |
| 1325635200000 | 401.75 |
| 1325721600000 | 397.0299 |
| 1325808000000 | 394.55 |
| 1326067200000 | 394.3399 |
| 1326153600000 | 397.67 |
| 1326240000000 | 397.11 |
| 1326326400000 | 397.19 |
| 1326412800000 | 394.16 |
| 1326672000000 | 394.38 |
| 1326758400000 | 396.72 |
| 1326844800000 | 395.65 |
| 1326931200000 | 396.36 |
| 1327017600000 | 398.14 |
| 1327276800000 | 399.72 |
| 1327363200000 | 394.79 |
| 1327449600000 | 394.07 |
| 1327536000000 | 396.07 |
| 1327622400000 | 394.65 |
| 1327881600000 | 393.73 |
| 1327968000000 | 394.47 |
| 1328054400000 | 398.05 |
| 1328140800000 | 398.42 |
| 1328227200000 | 400.11 |
| 1328486400000 | 400.67 |
| 1328572800000 | 402.02 |
| 1328659200000 | 402.14 |
| 1328745600000 | 401.31 |
| 1328832000000 | 397.63 |
| 1329091200000 | 401.39 |
| 1329177600000 | 399.2 |
| 1329264000000 | 399.07 |
| 1329350400000 | 399.13 |
| 1329436800000 | 402.42 |
| 1329696000000 | 404.5 |
| 1329782400000 | 405.19 |
| 1329868800000 | 402.6 |
| 1329955200000 | 402.24 |
| 1330041600000 | 403.75 |
| 1330300800000 | 403.29 |
| 1330387200000 | 404.75 |
| 1330473600000 | 404.31 |
| 1330560000000 | 405.44 |
| 1330646400000 | 403.96 |
| 1330905600000 | 404.27 |
| 1330992000000 | 398.35 |
| 1331078400000 | 398.35 |
| 1331164800000 | 402.76 |
| 1331251200000 | 402.51 |
| 1331510400000 | 403.25 |
| 1331596800000 | 405.86 |
| 1331683200000 | 401.8 |
| 1331769600000 | 403.57 |
| 1331856000000 | 404.44 |
| 1332115200000 | 405.77 |
| 1332201600000 | 406.54 |
| 1332288000000 | 406.7 |
| 1332374400000 | 407.18 |
| 1332460800000 | 407.9 |
| 1332720000000 | 409.73 |
| 1332806400000 | 408.79 |
| 1332892800000 | 405.7 |
| 1332979200000 | 404.45 |
| 1333065600000 | 405.77 |
| 1333324800000 | 408.49 |
| 1333411200000 | 407.02 |
| 1333497600000 | 401.51 |
| 1333584000000 | 399.22 |
| 1334016000000 | 392.57 |
| 1334102400000 | 395.36 |
| 1334188800000 | 398.05 |
| 1334275200000 | 394.0899 |
| 1334534400000 | 394.63 |
| 1334620800000 | 399.72 |
| 1334707200000 | 396.83 |
| 1334793600000 | 396.0299 |
| 1334880000000 | 399.33 |
| 1335139200000 | 394.95 |
| 1335225600000 | 402.36 |
| 1335312000000 | 403.06 |
| 1335398400000 | 406.18 |
| 1335484800000 | 407.76 |
| 1335744000000 | 408.62 |
| 1335830400000 | 409.98 |
| 1335916800000 | 407.72 |
| 1336003200000 | 408.82 |
| 1336089600000 | 406.81 |
| 1336348800000 | 407.37 |
| 1336435200000 | 407.46 |
| 1336521600000 | 406.13 |
| 1336608000000 | 408.38 |
| 1336694400000 | 408.69 |
| 1336953600000 | 404.6 |
| 1337040000000 | 404.01 |
| 1337126400000 | 398.95 |
| 1337212800000 | 397.37 |
| 1337299200000 | 395.99 |
| 1337558400000 | 397.07 |
| 1337644800000 | 400.8399 |
| 1337731200000 | 394.77 |
| 1337817600000 | 396.23 |
| 1337904000000 | 395.75 |
| 1338163200000 | 395.62 |
| 1338249600000 | 396.41 |
| 1338336000000 | 392.32 |
| 1338422400000 | 393.61 |
| 1338508800000 | 391.39 |
| 1338768000000 | 393.3 |
| 1338854400000 | 392.12 |
| 1338940800000 | 398.19 |
| 1339027200000 | 398.24 |
| 1339113600000 | 400.66 |
| 1339372800000 | 402.13 |
| 1339459200000 | 405.05 |
| 1339545600000 | 406.73 |
| 1339632000000 | 409.47 |
| 1339718400000 | 410.95 |
| 1339977600000 | 411.06 |
| 1340064000000 | 415.62 |
| 1340150400000 | 415.71 |
| 1340236800000 | 412.19 |
| 1340323200000 | 413.0899 |
| 1340582400000 | 410.38 |
| 1340668800000 | 411.7799 |
| 1340755200000 | 415.68 |
| 1340841600000 | 417.04 |
| 1340928000000 | 424.76 |
| 1341187200000 | 427.44 |
| 1341273600000 | 428.66 |
| 1341360000000 | 428.21 |
| 1341446400000 | 425.51 |
| 1341532800000 | 422.74 |
| 1341792000000 | 423.87 |
| 1341878400000 | 424.19 |
| 1341964800000 | 426.86 |
| 1342051200000 | 421.06 |
| 1342137600000 | 428.54 |
| 1342396800000 | 429.18 |
| 1342483200000 | 431.45 |
| 1342569600000 | 434.4 |
| 1342656000000 | 432.82 |
| 1342742400000 | 426.77 |
| 1343001600000 | 421.72 |
| 1343088000000 | 416.68 |
| 1343174400000 | 418.3399 |
| 1343260800000 | 429.18 |
| 1343347200000 | 435.59 |
| 1343606400000 | 438.2 |
| 1343692800000 | 439.94 |
| 1343779200000 | 441.89 |
| 1343865600000 | 436.17 |
| 1343952000000 | 441.28 |
| 1344211200000 | 445.42 |
| 1344297600000 | 446.87 |
| 1344384000000 | 446.53 |
| 1344470400000 | 445.7 |
| 1344556800000 | 446.47 |
| 1344816000000 | 445.8 |
| 1344902400000 | 447.8 |
| 1344988800000 | 446.89 |
| 1345075200000 | 445.58 |
| 1345161600000 | 444.01 |
| 1345420800000 | 442.77 |
| 1345507200000 | 443.37 |
| 1345593600000 | 439.78 |
| 1345680000000 | 441.01 |
| 1345766400000 | 442.54 |
| 1346025600000 | 442.76 |
| 1346112000000 | 442.13 |
| 1346198400000 | 442.59 |
| 1346284800000 | 439.88 |
| 1346371200000 | 440.68 |
| 1346630400000 | 441.74 |
| 1346716800000 | 441.2 |
| 1346803200000 | 440.9 |
| 1346889600000 | 446.81 |
| 1346976000000 | 448.61 |
| 1347235200000 | 448.7 |
| 1347321600000 | 451.16 |
| 1347408000000 | 453.78 |
| 1347494400000 | 456.53 |
| 1347580800000 | 455.72 |
| 1347840000000 | 454.12 |
| 1347926400000 | 453.68 |
| 1348012800000 | 455.03 |
| 1348099200000 | 455.37 |
| 1348185600000 | 458.95 |
| 1348444800000 | 458.53 |
| 1348531200000 | 458.92 |
| 1348617600000 | 453.91 |
| 1348704000000 | 455.54 |
| 1348790400000 | 451.75 |
| 1349049600000 | 451.79 |
| 1349136000000 | 452.72 |
| 1349222400000 | 454.22 |
| 1349308800000 | 455.83 |
| 1349395200000 | 458.54 |
| 1349654400000 | 454.38 |
| 1349740800000 | 449.24 |
| 1349827200000 | 446.54 |
| 1349913600000 | 445.99 |
| 1350000000000 | 440.05 |
| 1350259200000 | 437.03 |
| 1350345600000 | 440.86 |
| 1350432000000 | 446.31 |
| 1350518400000 | 449.35 |
| 1350604800000 | 443.89 |
| 1350864000000 | 442.24 |
| 1350950400000 | 437.02 |
| 1351036800000 | 436.97 |
| 1351123200000 | 435.81 |
| 1351209600000 | 435.94 |
| 1351468800000 | 433.24 |
| 1351555200000 | 435.18 |
| 1351641600000 | 434.19 |
| 1351728000000 | 438.01 |
| 1351814400000 | 435.56 |
| 1352073600000 | 432.51 |
| 1352160000000 | 434.14 |
| 1352246400000 | 429.21 |
| 1352332800000 | 425.61 |
| 1352419200000 | 426.29 |
| 1352678400000 | 426.52 |
| 1352764800000 | 424.92 |
| 1352851200000 | 422.42 |
| 1352937600000 | 418.62 |
| 1353024000000 | 415.79 |
| 1353283200000 | 424.34 |
| 1353369600000 | 424.4 |
| 1353456000000 | 426.68 |
| 1353542400000 | 428.73 |
| 1353628800000 | 432.55 |
| 1353888000000 | 430.2 |
| 1353974400000 | 428.57 |
| 1354060800000 | 429.91 |
| 1354147200000 | 434.68 |
| 1354233600000 | 434.54 |
| 1354492800000 | 434.26 |
| 1354579200000 | 433.51 |
| 1354665600000 | 435.03 |
| 1354752000000 | 435.28 |
| 1354838400000 | 433.98 |
| 1355097600000 | 433.89 |
| 1355184000000 | 436.79 |
| 1355270400000 | 439.1 |
| 1355356800000 | 438.69 |
| 1355443200000 | 436.5 |
| 1355702400000 | 436.23 |
| 1355788800000 | 437.34 |
| 1355875200000 | 436.54 |
| 1355961600000 | 436.7 |
| 1356048000000 | 434.66 |
| 1356307200000 | 434.42 |
| 1356566400000 | 434.62 |
| 1356652800000 | 431.81 |
| 1356912000000 | 433.18 |
| 1357084800000 | 442.95 |
| 1357171200000 | 441.76 |
| 1357257600000 | 442.68 |
| 1357516800000 | 442.83 |
| 1357603200000 | 440.35 |
| 1357689600000 | 443.01 |
| 1357776000000 | 446.18 |
| 1357862400000 | 445.84 |
| 1358121600000 | 444.12 |
| 1358208000000 | 441.36 |
| 1358294400000 | 437.26 |
| 1358380800000 | 439.67 |
| 1358467200000 | 440.28 |
| 1358726400000 | 440.96 |
| 1358812800000 | 441.61 |
| 1358899200000 | 441.25 |
| 1358985600000 | 442.08 |
| 1359072000000 | 443.97 |
| 1359331200000 | 444.32 |
| 1359417600000 | 449.26 |
| 1359504000000 | 449.8 |
| 1359590400000 | 450.61 |
| 1359676800000 | 455.14 |
| 1359936000000 | 450.43 |
| 1360022400000 | 449.67 |
| 1360108800000 | 449.91 |
| 1360195200000 | 448.82 |
| 1360281600000 | 449.77 |
| 1360540800000 | 447.87 |
| 1360627200000 | 450.9 |
| 1360713600000 | 449.72 |
| 1360800000000 | 444.07 |
| 1360886400000 | 442.78 |
| 1361145600000 | 443.37 |
| 1361232000000 | 444.71 |
| 1361318400000 | 442.56 |
| 1361404800000 | 438.75 |
| 1361491200000 | 442.8 |
| 1361750400000 | 442.76 |
| 1361836800000 | 440.74 |
| 1361923200000 | 444.29 |
| 1362009600000 | 445.87 |
| 1362096000000 | 444.38 |
| 1362355200000 | 447.03 |
| 1362441600000 | 451.68 |
| 1362528000000 | 454.44 |
| 1362614400000 | 453.77 |
| 1362700800000 | 456.99 |
| 1362960000000 | 458 |
| 1363046400000 | 458.86 |
| 1363132800000 | 455.61 |
| 1363219200000 | 461.16 |
| 1363305600000 | 460.36 |
| 1363564800000 | 458.04 |
| 1363651200000 | 458.64 |
| 1363737600000 | 459.76 |
| 1363824000000 | 460.17 |
| 1363910400000 | 462.71 |
| 1364169600000 | 462.85 |
| 1364256000000 | 462.88 |
| 1364342400000 | 461.01 |
| 1364428800000 | 463.31 |
| 1364860800000 | 467.68 |
| 1364947200000 | 464.68 |
| 1365033600000 | 465.78 |
| 1365120000000 | 466.12 |
| 1365379200000 | 467.35 |
| 1365465600000 | 471.5 |
| 1365552000000 | 476.21 |
| 1365638400000 | 480.57 |
| 1365724800000 | 481.15 |
| 1365984000000 | 478.92 |
| 1366070400000 | 477.32 |
| 1366156800000 | 474.33 |
| 1366243200000 | 477.11 |
| 1366329600000 | 480.95 |
| 1366588800000 | 483.16 |
| 1366675200000 | 485.89 |
| 1366761600000 | 482.43 |
| 1366848000000 | 489.77 |
| 1366934400000 | 489.87 |
| 1367193600000 | 491.65 |
| 1367280000000 | 495.28 |
| 1367366400000 | 493.94 |
| 1367452800000 | 491.25 |
| 1367539200000 | 492.19 |
| 1367798400000 | 489.65 |
| 1367884800000 | 493.03 |
| 1367971200000 | 496.75 |
| 1368057600000 | 494.65 |
| 1368144000000 | 495.96 |
| 1368403200000 | 494.61 |
| 1368489600000 | 496.86 |
| 1368576000000 | 499.24 |
| 1368662400000 | 500.27 |
| 1368748800000 | 497.7 |
| 1369008000000 | 499.07 |
| 1369094400000 | 496.67 |
| 1369180800000 | 492.01 |
| 1369267200000 | 486.58 |
| 1369353600000 | 485.84 |
| 1369612800000 | 484.77 |
| 1369699200000 | 483.39 |
| 1369785600000 | 479.03 |
| 1369872000000 | 474.93 |
| 1369958400000 | 469.16 |
| 1370217600000 | 466.99 |
| 1370304000000 | 470.66 |
| 1370390400000 | 466.14 |
| 1370476800000 | 471.15 |
| 1370563200000 | 473.15 |
| 1370822400000 | 476.28 |
| 1370908800000 | 475.64 |
| 1370995200000 | 474.89 |
| 1371081600000 | 473.47 |
| 1371168000000 | 474.79 |
| 1371427200000 | 478.21 |
| 1371513600000 | 480.56 |
| 1371600000000 | 475.85 |
| 1371686400000 | 460.42 |
| 1371772800000 | 461.85 |
| 1372032000000 | 457.01 |
| 1372118400000 | 462.3 |
| 1372204800000 | 465.53 |
| 1372291200000 | 470.43 |
| 1372377600000 | 471.6 |
| 1372636800000 | 472.86 |
| 1372723200000 | 473.7 |
| 1372809600000 | 471.2 |
| 1372896000000 | 474.25 |
| 1372982400000 | 472.41 |
| 1373241600000 | 473.44 |
| 1373328000000 | 474.62 |
| 1373414400000 | 476.07 |
| 1373500800000 | 482.29 |
| 1373587200000 | 481.36 |
| 1373846400000 | 480.36 |
| 1373932800000 | 481.35 |
| 1374019200000 | 481.63 |
| 1374105600000 | 481.04 |
| 1374192000000 | 483.41 |
| 1374451200000 | 486.51 |
| 1374537600000 | 490.37 |
| 1374624000000 | 490.84 |
| 1374710400000 | 488.1 |
| 1374796800000 | 488.74 |
| 1375056000000 | 489.15 |
| 1375142400000 | 488.02 |
| 1375228800000 | 485.32 |
| 1375315200000 | 491.08 |
| 1375401600000 | 494.51 |
| 1375660800000 | 493.54 |
| 1375747200000 | 493.71 |
| 1375833600000 | 491.54 |
| 1375920000000 | 492.01 |
| 1376006400000 | 492.76 |
| 1376265600000 | 491.38 |
| 1376352000000 | 491.86 |
| 1376438400000 | 491.51 |
| 1376524800000 | 487.41 |
| 1376611200000 | 485.98 |
| 1376870400000 | 483.23 |
| 1376956800000 | 483.13 |
| 1377043200000 | 479.77 |
| 1377129600000 | 478.91 |
| 1377216000000 | 484.02 |
| 1377475200000 | 481.74 |
| 1377561600000 | 479.08 |
| 1377648000000 | 475.64 |
| 1377734400000 | 482.82 |
| 1377820800000 | 481.67 |
| 1378080000000 | 487.51 |
| 1378166400000 | 484.43 |
| 1378252800000 | 489.19 |
| 1378339200000 | 488.63 |
| 1378425600000 | 489.87 |
| 1378684800000 | 492.22 |
| 1378771200000 | 495.86 |
| 1378857600000 | 498.71 |
| 1378944000000 | 501.95 |
| 1379030400000 | 502.09 |
| 1379289600000 | 506.96 |
| 1379376000000 | 503.29 |
| 1379462400000 | 504.94 |
| 1379548800000 | 508.71 |
| 1379635200000 | 504.95 |
| 1379894400000 | 506.52 |
| 1379980800000 | 507.56 |
| 1380067200000 | 509.25 |
| 1380153600000 | 513.79 |
| 1380240000000 | 513.78 |
| 1380499200000 | 510.67 |
| 1380585600000 | 514.67 |
| 1380672000000 | 516.13 |
| 1380758400000 | 518.14 |
| 1380844800000 | 518.33 |
| 1381104000000 | 518.79 |
| 1381190400000 | 515.38 |
| 1381276800000 | 514.17 |
| 1381363200000 | 520.44 |
| 1381449600000 | 522.85 |
| 1381708800000 | 524.27 |
| 1381795200000 | 523.77 |
| 1381881600000 | 529.58 |
| 1381968000000 | 538.5599 |
| 1382054400000 | 541.7 |
| 1382313600000 | 545.02 |
| 1382400000000 | 548.03 |
| 1382486400000 | 545.04 |
| 1382572800000 | 544.97 |
| 1382659200000 | 541.29 |
| 1382918400000 | 543.74 |
| 1383004800000 | 547.79 |
| 1383091200000 | 546.5 |
| 1383177600000 | 543.69 |
| 1383264000000 | 544.57 |
| 1383523200000 | 546.33 |
| 1383609600000 | 542.19 |
| 1383696000000 | 545.82 |
| 1383782400000 | 538.03 |
| 1383868800000 | 536.66 |
| 1384128000000 | 537.27 |
| 1384214400000 | 539.64 |
| 1384300800000 | 537.54 |
| 1384387200000 | 541.61 |
| 1384473600000 | 544.5599 |
| 1384732800000 | 548.4299 |
| 1384819200000 | 545.58 |
| 1384905600000 | 542.07 |
| 1384992000000 | 543.41 |
| 1385078400000 | 544.09 |
| 1385337600000 | 545.33 |
| 1385424000000 | 544.94 |
| 1385510400000 | 544.6 |
| 1385596800000 | 546.76 |
| 1385683200000 | 544.76 |
| 1385942400000 | 540.71 |
| 1386028800000 | 540.99 |
| 1386115200000 | 537.03 |
| 1386201600000 | 536.02 |
| 1386288000000 | 540.0599 |
| 1386547200000 | 544.46 |
| 1386633600000 | 542.57 |
| 1386720000000 | 540.1799 |
| 1386806400000 | 536.78 |
| 1386892800000 | 533.52 |
| 1387152000000 | 536.72 |
| 1387238400000 | 535.96 |
| 1387324800000 | 541.64 |
| 1387411200000 | 544.5 |
| 1387497600000 | 544.54 |
| 1387756800000 | 548.44 |
| 1387843200000 | 549.82 |
| 1388102400000 | 556.37 |
| 1388361600000 | 556.61 |
| 1388448000000 | 557.21 |
| 1388620800000 | 552.39 |
| 1388707200000 | 552.01 |
| 1388966400000 | 550.04 |
| 1389052800000 | 552.95 |
| 1389139200000 | 551.94 |
| 1389225600000 | 547.5599 |
| 1389312000000 | 551.07 |
| 1389571200000 | 549.6 |
| 1389657600000 | 550.53 |
| 1389744000000 | 553.9 |
| 1389830400000 | 553.58 |
| 1389916800000 | 554.6 |
| 1390176000000 | 554.25 |
| 1390262400000 | 552.34 |
| 1390348800000 | 551.66 |
| 1390435200000 | 550.74 |
| 1390521600000 | 542.9299 |
| 1390780800000 | 537.37 |
| 1390867200000 | 534.78 |
| 1390953600000 | 534.8099 |
| 1391040000000 | 533.17 |
| 1391126400000 | 533.05 |
| 1391385600000 | 520.2 |
| 1391472000000 | 517.5599 |
| 1391558400000 | 515.75 |
| 1391644800000 | 523.12 |
| 1391731200000 | 527.07 |
| 1391990400000 | 529.26 |
| 1392076800000 | 533.11 |
| 1392163200000 | 533.13 |
| 1392249600000 | 536.1 |
| 1392336000000 | 534.91 |
| 1392595200000 | 536.84 |
| 1392681600000 | 540.21 |
| 1392768000000 | 540.47 |
| 1392854400000 | 544.1799 |
| 1392940800000 | 546.6799 |
| 1393200000000 | 548.9 |
| 1393286400000 | 549.35 |
| 1393372800000 | 545.01 |
| 1393459200000 | 546.9 |
| 1393545600000 | 547.53 |
| 1393804800000 | 539.9299 |
| 1393891200000 | 545.7 |
| 1393977600000 | 545.62 |
| 1394064000000 | 550.19 |
| 1394150400000 | 547.29 |
| 1394409600000 | 543.9 |
| 1394496000000 | 543.86 |
| 1394582400000 | 541.65 |
| 1394668800000 | 539.44 |
| 1394755200000 | 534.61 |
| 1395014400000 | 539.8 |
| 1395100800000 | 544.53 |
| 1395187200000 | 543.47 |
| 1395273600000 | 543.76 |
| 1395360000000 | 543.74 |
| 1395619200000 | 542.69 |
| 1395705600000 | 543.23 |
| 1395792000000 | 543.7 |
| 1395878400000 | 546.17 |
| 1395964800000 | 547.24 |
| 1396224000000 | 550.71 |
| 1396310400000 | 550.5 |
| 1396396800000 | 551.5 |
| 1396483200000 | 551.63 |
| 1396569600000 | 550.66 |
| 1396828800000 | 546.98 |
| 1396915200000 | 546.35 |
| 1397001600000 | 547.22 |
| 1397088000000 | 545.17 |
| 1397174400000 | 539.4 |
| 1397433600000 | 539.33 |
| 1397520000000 | 539.29 |
| 1397606400000 | 546.97 |
| 1397692800000 | 550.08 |
| 1398124800000 | 554.05 |
| 1398211200000 | 550.17 |
| 1398297600000 | 547.1799 |
| 1398384000000 | 545.3 |
| 1398643200000 | 548.35 |
| 1398729600000 | 553.38 |
| 1398816000000 | 557.6799 |
| 1398902400000 | 560.21 |
| 1398988800000 | 562.6 |
| 1399248000000 | 564.47 |
| 1399334400000 | 565.97 |
| 1399420800000 | 565.77 |
| 1399507200000 | 570.63 |
| 1399593600000 | 568.38 |
| 1399852800000 | 567.69 |
| 1399939200000 | 566.42 |
| 1400025600000 | 568.71 |
| 1400112000000 | 567.53 |
| 1400198400000 | 568.57 |
| 1400457600000 | 568.0599 |
| 1400544000000 | 562.21 |
| 1400630400000 | 562.71 |
| 1400716800000 | 565.38 |
| 1400803200000 | 566.53 |
| 1401062400000 | 568.48 |
| 1401148800000 | 567.27 |
| 1401235200000 | 569.17 |
| 1401321600000 | 570.45 |
| 1401408000000 | 572.5 |
| 1401667200000 | 573.88 |
| 1401753600000 | 571.13 |
| 1401840000000 | 571.4299 |
| 1401926400000 | 572.26 |
| 1402012800000 | 573.51 |
| 1402272000000 | 574.76 |
| 1402358400000 | 572.69 |
| 1402444800000 | 571.38 |
| 1402531200000 | 571.85 |
| 1402617600000 | 572.99 |
| 1402876800000 | 570.96 |
| 1402963200000 | 569.33 |
| 1403049600000 | 572.6 |
| 1403136000000 | 576.74 |
| 1403222400000 | 572.61 |
| 1403481600000 | 571.63 |
| 1403568000000 | 569.53 |
| 1403654400000 | 568.95 |
| 1403740800000 | 571.04 |
| 1403827200000 | 573.16 |
| 1404086400000 | 572.1799 |
| 1404172800000 | 575.76 |
| 1404259200000 | 574.46 |
| 1404345600000 | 575.63 |
| 1404432000000 | 575.8099 |
| 1404691200000 | 574.22 |
| 1404777600000 | 569.25 |
| 1404864000000 | 571.26 |
| 1404950400000 | 569.38 |
| 1405036800000 | 571.6 |
| 1405296000000 | 576.25 |
| 1405382400000 | 576.28 |
| 1405468800000 | 580.15 |
| 1405555200000 | 574.97 |
| 1405641600000 | 576.14 |
| 1405900800000 | 574.77 |
| 1405987200000 | 578.13 |
| 1406073600000 | 577.8099 |
| 1406160000000 | 576.41 |
| 1406246400000 | 576.42 |
| 1406505600000 | 577.82 |
| 1406592000000 | 583.0599 |
| 1406678400000 | 580.66 |
| 1406764800000 | 572.78 |
| 1406851200000 | 568.62 |
| 1407110400000 | 567.08 |
| 1407196800000 | 563.77 |
| 1407283200000 | 557.67 |
| 1407369600000 | 554.9 |
| 1407456000000 | 550.89 |
| 1407715200000 | 554.3099 |
| 1407801600000 | 554.25 |
| 1407888000000 | 556.61 |
| 1407974400000 | 558.83 |
| 1408060800000 | 558.05 |
| 1408320000000 | 558.98 |
| 1408406400000 | 559.16 |
| 1408492800000 | 560.27 |
| 1408579200000 | 563.02 |
| 1408665600000 | 561.05 |
| 1408924800000 | 564.13 |
| 1409011200000 | 564.12 |
| 1409097600000 | 566.73 |
| 1409184000000 | 566.62 |
| 1409270400000 | 568.89 |
| 1409529600000 | 567.73 |
| 1409616000000 | 567.37 |
| 1409702400000 | 569.92 |
| 1409788800000 | 568.41 |
| 1409875200000 | 568.19 |
| 1410134400000 | 566.2 |
| 1410220800000 | 563.86 |
| 1410307200000 | 562.9 |
| 1410393600000 | 564.99 |
| 1410480000000 | 562 |
| 1410739200000 | 561.05 |
| 1410825600000 | 563.22 |
| 1410912000000 | 564.92 |
| 1410998400000 | 567.48 |
| 1411084800000 | 569.94 |
| 1411344000000 | 564.9299 |
| 1411430400000 | 562.39 |
| 1411516800000 | 563.45 |
| 1411603200000 | 559.61 |
| 1411689600000 | 559.44 |
| 1411948800000 | 558.01 |
| 1412035200000 | 557.12 |
| 1412121600000 | 553.48 |
| 1412208000000 | 548.55 |
| 1412294400000 | 548.7 |
| 1412553600000 | 552.16 |
| 1412640000000 | 550.9 |
| 1412726400000 | 550.64 |
| 1412812800000 | 545.8 |
| 1412899200000 | 537.88 |
| 1413158400000 | 535.6799 |
| 1413244800000 | 533.45 |
| 1413331200000 | 529.88 |
| 1413417600000 | 525.26 |
| 1413504000000 | 529.89 |
| 1413763200000 | 536.48 |
| 1413849600000 | 540.21 |
| 1413936000000 | 541.7 |
| 1414022400000 | 540.5 |
| 1414108800000 | 545.22 |
| 1414368000000 | 548.21 |
| 1414454400000 | 555.79 |
| 1414540800000 | 558.3099 |
| 1414627200000 | 557.8099 |
| 1414713600000 | 562.1799 |
| 1414972800000 | 559.5599 |
| 1415059200000 | 559.45 |
| 1415145600000 | 560.32 |
| 1415232000000 | 556.21 |
| 1415318400000 | 557.01 |
| 1415577600000 | 558.9 |
| 1415664000000 | 564.02 |
| 1415750400000 | 566.15 |
| 1415836800000 | 569.69 |
| 1415923200000 | 571.45 |
| 1416182400000 | 570.9 |
| 1416268800000 | 574.29 |
| 1416355200000 | 570.1 |
| 1416441600000 | 567.78 |
| 1416528000000 | 570.15 |
| 1416787200000 | 567.12 |
| 1416873600000 | 568.3099 |
| 1416960000000 | 574 |
| 1417046400000 | 573.57 |
| 1417132800000 | 576.78 |
| 1417392000000 | 572.47 |
| 1417478400000 | 567.24 |
| 1417564800000 | 564.4 |
| 1417651200000 | 563.47 |
| 1417737600000 | 564.53 |
| 1417996800000 | 564.05 |
| 1418083200000 | 554.58 |
| 1418169600000 | 549.16 |
| 1418256000000 | 550.47 |
| 1418342400000 | 541.95 |
| 1418601600000 | 537.58 |
| 1418688000000 | 540.45 |
| 1418774400000 | 542.64 |
| 1418860800000 | 550.04 |
| 1418947200000 | 551.47 |
| 1419206400000 | 555.32 |
| 1419292800000 | 555.17 |
| 1419379200000 | 555.24 |
| 1419811200000 | 554.17 |
| 1419897600000 | 550.3 |
| 1419984000000 | 547.11 |
| 1420156800000 | 545.35 |
| 1420416000000 | 535.9299 |
| 1420502400000 | 534 |
| 1420588800000 | 533.04 |
| 1420675200000 | 543.58 |
| 1420761600000 | 542.55 |
| 1421020800000 | 545.4299 |
| 1421107200000 | 548.91 |
| 1421193600000 | 547.72 |
| 1421280000000 | 550.13 |
| 1421366400000 | 553.62 |
| 1421625600000 | 557.41 |
| 1421712000000 | 559.62 |
| 1421798400000 | 561.7 |
| 1421884800000 | 563.0599 |
| 1421971200000 | 563.39 |
| 1422230400000 | 562.01 |
| 1422316800000 | 562.98 |
| 1422403200000 | 561.8 |
| 1422489600000 | 560.6 |
| 1422576000000 | 556.14 |
| 1422835200000 | 560.49 |
| 1422921600000 | 568.22 |
| 1423008000000 | 569.84 |
| 1423094400000 | 571.07 |
| 1423180800000 | 571.53 |
| 1423440000000 | 568.11 |
| 1423526400000 | 572.8 |
| 1423612800000 | 570.42 |
| 1423699200000 | 572.82 |
| 1423785600000 | 574.95 |
| 1424044800000 | 575.3 |
| 1424131200000 | 574.08 |
| 1424217600000 | 571.12 |
| 1424304000000 | 571.6799 |
| 1424390400000 | 573.39 |
| 1424649600000 | 572.76 |
| 1424736000000 | 574.76 |
| 1424822400000 | 577.22 |
| 1424908800000 | 578.3 |
| 1424995200000 | 579.33 |
| 1425254400000 | 579.51 |
| 1425340800000 | 576.79 |
| 1425427200000 | 573.46 |
| 1425513600000 | 572.57 |
| 1425600000000 | 563.48 |
| 1425859200000 | 557.77 |
| 1425945600000 | 548.61 |
| 1426032000000 | 549.36 |
| 1426118400000 | 556.29 |
| 1426204800000 | 553.67 |
| 1426464000000 | 557.13 |
| 1426550400000 | 557.01 |
| 1426636800000 | 560.44 |
| 1426723200000 | 559.65 |
| 1426809600000 | 566.39 |
| 1427068800000 | 569.57 |
| 1427155200000 | 569.44 |
| 1427241600000 | 567.09 |
| 1427328000000 | 564.5 |
| 1427414400000 | 563.69 |
| 1427673600000 | 563.2 |
| 1427760000000 | 557.69 |
| 1427846400000 | 559.23 |
| 1427932800000 | 565.7 |
| 1428364800000 | 569.46 |
| 1428451200000 | 568.12 |
| 1428537600000 | 567.66 |
| 1428624000000 | 569.16 |
| 1428883200000 | 570.67 |
| 1428969600000 | 574.7 |
| 1429056000000 | 574.21 |
| 1429142400000 | 575.14 |
| 1429228800000 | 571.19 |
| 1429488000000 | 575 |
| 1429574400000 | 575.33 |
| 1429660800000 | 578.45 |
| 1429747200000 | 586.54 |
| 1429833600000 | 589.57 |
| 1430092800000 | 591.48 |
| 1430179200000 | 595.54 |
| 1430265600000 | 595.07 |
| 1430352000000 | 588.66 |
| 1430438400000 | 587.09 |
| 1430697600000 | 589.23 |
| 1430784000000 | 583.05 |
| 1430870400000 | 585.2 |
| 1430956800000 | 581.4 |
| 1431043200000 | 588.0599 |
| 1431302400000 | 587.38 |
| 1431388800000 | 587.34 |
| 1431475200000 | 590.2 |
| 1431561600000 | 590.66 |
| 1431648000000 | 591.78 |
| 1431907200000 | 593.1 |
| 1431993600000 | 586.6799 |
| 1432080000000 | 590.27 |
| 1432166400000 | 594.07 |
| 1432252800000 | 592.01 |
| 1432512000000 | 592.13 |
| 1432598400000 | 585.44 |
| 1432684800000 | 586.05 |
| 1432771200000 | 584.11 |
| 1432857600000 | 582.7 |
| 1433116800000 | 579.69 |
| 1433203200000 | 583.57 |
| 1433289600000 | 587.51 |
| 1433376000000 | 584.4 |
| 1433462400000 | 573.2 |
| 1433721600000 | 573.67 |
| 1433808000000 | 572.74 |
| 1433894400000 | 580.49 |
| 1433980800000 | 581.53 |
| 1434067200000 | 580.72 |
| 1434326400000 | 576.04 |
| 1434412800000 | 577.39 |
| 1434499200000 | 576.42 |
| 1434585600000 | 583.79 |
| 1434672000000 | 583.38 |
| 1434931200000 | 593.9299 |
| 1435017600000 | 596.59 |
| 1435104000000 | 593.44 |
| 1435190400000 | 595.85 |
| 1435276800000 | 592.85 |
| 1435536000000 | 582.38 |
| 1435622400000 | 580.16 |
| 1435708800000 | 582.16 |
| 1435795200000 | 583.72 |
| 1435881600000 | 581.25 |
| 1436140800000 | 575.4 |
| 1436227200000 | 571.48 |
| 1436313600000 | 569.58 |
| 1436400000000 | 571.03 |
| 1436486400000 | 582.84 |
| 1436745600000 | 585.4299 |
| 1436832000000 | 589.7 |
| 1436918400000 | 588.83 |
| 1437004800000 | 595.8099 |
| 1437091200000 | 594.59 |
| 1437350400000 | 595.65 |
| 1437436800000 | 590.9 |
| 1437523200000 | 584.3 |
| 1437609600000 | 584.03 |
| 1437696000000 | 583.85 |
| 1437955200000 | 581.57 |
| 1438041600000 | 582.02 |
| 1438128000000 | 589.99 |
| 1438214400000 | 588.46 |
| 1438300800000 | 590.82 |
| 1438560000000 | 592.6799 |
| 1438646400000 | 592.1 |
| 1438732800000 | 591.6 |
| 1438819200000 | 590.8 |
| 1438905600000 | 588.97 |
| 1439164800000 | 597.97 |
| 1439251200000 | 595.42 |
| 1439337600000 | 593 |
| 1439424000000 | 590.16 |
| 1439510400000 | 590.13 |
| 1439769600000 | 589.54 |
| 1439856000000 | 588.5599 |
| 1439942400000 | 585.59 |
| 1440028800000 | 580.67 |
| 1440115200000 | 571.5599 |
| 1440374400000 | 552.8 |
| 1440460800000 | 551 |
| 1440547200000 | 555.88 |
| 1440633600000 | 566.37 |
| 1440720000000 | 566.3099 |
| 1440979200000 | 564.04 |
| 1441065600000 | 549.78 |
| 1441152000000 | 552.47 |
| 1441238400000 | 558.73 |
| 1441324800000 | 549.27 |
| 1441584000000 | 551.66 |
| 1441670400000 | 558.87 |
| 1441756800000 | 564.51 |
| 1441843200000 | 558.09 |
| 1441929600000 | 553.75 |
| 1442188800000 | 546.52 |
| 1442275200000 | 546.11 |
| 1442361600000 | 549.75 |
| 1442448000000 | 549.6 |
| 1442534400000 | 548.89 |
| 1442793600000 | 546.86 |
| 1442880000000 | 538.27 |
| 1442966400000 | 537.13 |
| 1443052800000 | 534.29 |
| 1443139200000 | 538.8 |
| 1443398400000 | 530.5599 |
| 1443484800000 | 522.37 |
| 1443571200000 | 529.89 |
| 1443657600000 | 527.27 |
| 1443744000000 | 527.85 |
| 1444003200000 | 540.74 |
| 1444089600000 | 544.89 |
| 1444176000000 | 545.65 |
| 1444262400000 | 546.63 |
| 1444348800000 | 550.44 |
| 1444608000000 | 551.27 |
| 1444694400000 | 546.41 |
| 1444780800000 | 541.64 |
| 1444867200000 | 549.3099 |
| 1444953600000 | 552.5599 |
| 1445212800000 | 550.55 |
| 1445299200000 | 556.9 |
| 1445385600000 | 556.13 |
| 1445472000000 | 565.12 |
| 1445558400000 | 569.84 |
| 1445817600000 | 570.94 |
| 1445904000000 | 565.3 |
| 1445990400000 | 570.39 |
| 1446076800000 | 567.67 |
| 1446163200000 | 569.85 |
| 1446422400000 | 569.04 |
| 1446508800000 | 567.41 |
| 1446595200000 | 566.01 |
| 1446681600000 | 564.82 |
| 1446768000000 | 559.24 |
| 1447027200000 | 555.6799 |
| 1447113600000 | 557.62 |
| 1447200000000 | 562.46 |
| 1447286400000 | 557.38 |
| 1447372800000 | 551.9299 |
| 1447632000000 | 557.22 |
| 1447718400000 | 562.87 |
| 1447804800000 | 562.29 |
| 1447891200000 | 567.32 |
| 1447977600000 | 565.48 |
| 1448236800000 | 561.34 |
| 1448323200000 | 558.1 |
| 1448409600000 | 558.87 |
| 1448496000000 | 563.23 |
| 1448582400000 | 563.63 |
| 1448841600000 | 562.35 |
| 1448928000000 | 563.88 |
| 1449014400000 | 561.11 |
| 1449100800000 | 557.27 |
| 1449187200000 | 559.5 |
| 1449446400000 | 560.46 |
| 1449532800000 | 554.57 |
| 1449619200000 | 552.73 |
| 1449705600000 | 551.0599 |
| 1449792000000 | 544.84 |
| 1450051200000 | 543.04 |
| 1450137600000 | 548.17 |
| 1450224000000 | 557.15 |
| 1450310400000 | 555.2 |
| 1450396800000 | 548.8099 |
| 1450656000000 | 549.95 |
| 1450742400000 | 553.3099 |
| 1450828800000 | 560.84 |
| 1450915200000 | 561.37 |
| 1451260800000 | 561.47 |
| 1451347200000 | 565.9 |
| 1451433600000 | 563.3099 |
| 1451520000000 | 560.07 |
| 1451865600000 | 550.52 |
| 1451952000000 | 553.83 |
| 1452038400000 | 550.99 |
| 1452124800000 | 545.9299 |
| 1452211200000 | 544.84 |
| 1452470400000 | 545.02 |
| 1452556800000 | 543.36 |
| 1452643200000 | 542.95 |
| 1452729600000 | 540.61 |
| 1452816000000 | 535.45 |
| 1453075200000 | 529.99 |
| 1453161600000 | 534.86 |
| 1453248000000 | 522.24 |
| 1453334400000 | 528.77 |
| 1453420800000 | 545.73 |
| 1453680000000 | 544.69 |
| 1453766400000 | 548.44 |
| 1453852800000 | 555.6799 |
| 1453939200000 | 553.08 |
| 1454025600000 | 562.6799 |
| 1454284800000 | 573.23 |
| 1454371200000 | 566.57 |
| 1454457600000 | 569.12 |
| 1454544000000 | 571.05 |
| 1454630400000 | 568.38 |
| 1454889600000 | 562.63 |
| 1454976000000 | 557.86 |
| 1455062400000 | 552.96 |
| 1455148800000 | 550.09 |
| 1455235200000 | 549.36 |
| 1455494400000 | 557.04 |
| 1455580800000 | 559.89 |
| 1455667200000 | 566.84 |
| 1455753600000 | 570.5 |
| 1455840000000 | 564.59 |
| 1456099200000 | 570.07 |
| 1456185600000 | 563.75 |
| 1456272000000 | 560.92 |
| 1456358400000 | 569.88 |
| 1456444800000 | 567.41 |
| 1456704000000 | 568.8 |
| 1456790400000 | 575.41 |
| 1456876800000 | 579.49 |
| 1456963200000 | 582.0599 |
| 1457049600000 | 581.17 |
| 1457308800000 | 580.35 |
| 1457395200000 | 581.36 |
| 1457481600000 | 583.36 |
| 1457568000000 | 582.97 |
| 1457654400000 | 591.36 |
| 1457913600000 | 591.89 |
| 1458000000000 | 591.23 |
| 1458086400000 | 591.95 |
| 1458172800000 | 600.46 |
| 1458259200000 | 595.65 |
| 1458518400000 | 595.9299 |
| 1458604800000 | 595.9299 |
| 1458691200000 | 592.24 |
| 1458777600000 | 592.08 |
| 1459209600000 | 597.76 |
| 1459296000000 | 604.3 |
| 1459382400000 | 600.19 |
| 1459468800000 | 594.55 |
| 1459728000000 | 596.19 |
| 1459814400000 | 588.3 |
| 1459900800000 | 589.6 |
| 1459987200000 | 589.6 |
| 1460073600000 | 593.03 |
| 1460332800000 | 593.58 |
| 1460419200000 | 595.07 |
| 1460505600000 | 595.29 |
| 1460592000000 | 598.6799 |
| 1460678400000 | 601.11 |
| 1460937600000 | 601.32 |
| 1461024000000 | 610.5599 |
| 1461110400000 | 608.32 |
| 1461196800000 | 600.62 |
| 1461283200000 | 599.9299 |
| 1461542400000 | 598.11 |
| 1461628800000 | 598.49 |
| 1461715200000 | 601.6 |
| 1461801600000 | 600.72 |
| 1461888000000 | 600.89 |
| 1462147200000 | 605.03 |
| 1462233600000 | 601.05 |
| 1462320000000 | 596.21 |
| 1462406400000 | 595.15 |
| 1462492800000 | 595.32 |
| 1462752000000 | 594.2 |
| 1462838400000 | 602.7 |
| 1462924800000 | 604.1 |
| 1463011200000 | 607.15 |
| 1463097600000 | 600.3099 |
| 1463356800000 | 602.4299 |
| 1463443200000 | 601.41 |
| 1463529600000 | 596.42 |
| 1463616000000 | 589.22 |
| 1463702400000 | 592.8099 |
| 1463961600000 | 590.25 |
| 1464048000000 | 593.22 |
| 1464134400000 | 599.8 |
| 1464220800000 | 601.78 |
| 1464307200000 | 602.42 |
| 1464566400000 | 602.66 |
| 1464652800000 | 602.05 |
| 1464739200000 | 597.66 |
| 1464825600000 | 597.79 |
| 1464912000000 | 603.76 |
| 1465171200000 | 604.9299 |
| 1465257600000 | 610.17 |
| 1465344000000 | 610.39 |
| 1465430400000 | 606.42 |
| 1465516800000 | 601.69 |
| 1465776000000 | 593.59 |
| 1465862400000 | 589.58 |
| 1465948800000 | 590.29 |
| 1466035200000 | 589.64 |
| 1466121600000 | 594.16 |
| 1466380800000 | 605.29 |
| 1466467200000 | 607.29 |
| 1466553600000 | 610.4299 |
| 1466640000000 | 618.57 |
| 1466726400000 | 592.52 |
| 1466985600000 | 591.79 |
| 1467072000000 | 599.65 |
| 1467158400000 | 613.48 |
| 1467244800000 | 619.24 |
| 1467331200000 | 622.91 |
| 1467590400000 | 624.66 |
| 1467676800000 | 621.21 |
| 1467763200000 | 617.82 |
| 1467849600000 | 614.91 |
| 1467936000000 | 616.78 |
| 1468195200000 | 619.62 |
| 1468281600000 | 621.96 |
| 1468368000000 | 623.13 |
| 1468454400000 | 625.35 |
| 1468540800000 | 623.96 |
| 1468800000000 | 622.51 |
| 1468886400000 | 617.25 |
| 1468972800000 | 618.69 |
| 1469059200000 | 616.38 |
| 1469145600000 | 622.35 |
| 1469404800000 | 619.8 |
| 1469491200000 | 617.45 |
| 1469577600000 | 618.23 |
| 1469664000000 | 616.25 |
| 1469750400000 | 626.04 |
| 1470009600000 | 625.89 |
| 1470096000000 | 623.8 |
| 1470182400000 | 623 |
| 1470268800000 | 621.52 |
| 1470355200000 | 620.4299 |
| 1470614400000 | 619.69 |
| 1470700800000 | 625.74 |
| 1470787200000 | 628.72 |
| 1470873600000 | 631.05 |
| 1470960000000 | 630.1 |
| 1471219200000 | 631.08 |
| 1471305600000 | 624.07 |
| 1471392000000 | 623.63 |
| 1471478400000 | 620.66 |
| 1471564800000 | 614.8099 |
| 1471824000000 | 615.6799 |
| 1471910400000 | 618.23 |
| 1471996800000 | 616.44 |
| 1472083200000 | 616.55 |
| 1472169600000 | 614.4299 |
| 1472428800000 | 613.07 |
| 1472515200000 | 608.6 |
| 1472601600000 | 606.22 |
| 1472688000000 | 608.38 |
| 1472774400000 | 611.89 |
| 1473033600000 | 613.82 |
| 1473120000000 | 619.67 |
| 1473206400000 | 620.1799 |
| 1473292800000 | 619.84 |
| 1473379200000 | 604.33 |
| 1473638400000 | 606.2 |
| 1473724800000 | 596.0599 |
| 1473811200000 | 593.89 |
| 1473897600000 | 596.27 |
| 1473984000000 | 594.41 |
| 1474243200000 | 595.35 |
| 1474329600000 | 595.67 |
| 1474416000000 | 604.0599 |
| 1474502400000 | 612.6799 |
| 1474588800000 | 612.37 |
| 1474848000000 | 609.48 |
| 1474934400000 | 611.14 |
| 1475020800000 | 607.94 |
| 1475107200000 | 609.11 |
| 1475193600000 | 605.17 |
| 1475452800000 | 604.98 |
| 1475539200000 | 600.44 |
| 1475625600000 | 593.51 |
| 1475712000000 | 589.29 |
| 1475798400000 | 584.57 |
| 1476057600000 | 587.39 |
| 1476144000000 | 586.63 |
| 1476230400000 | 584.23 |
| 1476316800000 | 584.03 |
| 1476403200000 | 587.84 |
| 1476662400000 | 587.09 |
| 1476748800000 | 590.07 |
| 1476835200000 | 590.94 |
| 1476921600000 | 584.65 |
| 1477008000000 | 577.53 |
| 1477267200000 | 576.7 |
| 1477353600000 | 577.12 |
| 1477440000000 | 577.71 |
| 1477526400000 | 579.16 |
| 1477612800000 | 577.84 |
| 1477872000000 | 578.5 |
| 1477958400000 | 575.29 |
| 1478044800000 | 570.3099 |
| 1478131200000 | 570.52 |
| 1478217600000 | 566.16 |
| 1478476800000 | 567.88 |
| 1478563200000 | 569.51 |
| 1478649600000 | 565.28 |
| 1478736000000 | 555.02 |
| 1478822400000 | 550.25 |
| 1479081600000 | 543.3 |
| 1479168000000 | 548.07 |
| 1479254400000 | 550.71 |
| 1479340800000 | 554.82 |
| 1479427200000 | 551.27 |
| 1479686400000 | 554.71 |
| 1479772800000 | 561.53 |
| 1479859200000 | 560.83 |
| 1479945600000 | 561.95 |
| 1480032000000 | 566.01 |
| 1480291200000 | 567.27 |
| 1480377600000 | 567.15 |
| 1480464000000 | 561.1799 |
| 1480550400000 | 560.37 |
| 1480636800000 | 559.66 |
| 1480896000000 | 559.84 |
| 1480982400000 | 565.41 |
| 1481068800000 | 575.4299 |
| 1481155200000 | 578.07 |
| 1481241600000 | 577.76 |
| 1481500800000 | 582.6799 |
| 1481587200000 | 590.45 |
| 1481673600000 | 589.29 |
| 1481760000000 | 582.01 |
| 1481846400000 | 584.17 |
| 1482105600000 | 590.03 |
| 1482192000000 | 590.96 |
| 1482278400000 | 589.95 |
| 1482364800000 | 592.6799 |
| 1482451200000 | 593.78 |
| 1482796800000 | 592.24 |
| 1482883200000 | 589.78 |
| 1482969600000 | 593.99 |
| 1483056000000 | 593.55 |
| 1483315200000 | 594.4299 |
| 1483401600000 | 597.08 |
| 1483488000000 | 602.82 |
| 1483574400000 | 610.1799 |
| 1483660800000 | 604.72 |
| 1483920000000 | 599.67 |
| 1484006400000 | 601.47 |
| 1484092800000 | 598.73 |
| 1484179200000 | 604.85 |
| 1484265600000 | 605.09 |
| 1484524800000 | 602.86 |
| 1484611200000 | 605.25 |
| 1484697600000 | 602.89 |
| 1484784000000 | 600.85 |
| 1484870400000 | 606.28 |
| 1485129600000 | 607.3 |
| 1485216000000 | 596.38 |
| 1485302400000 | 595.69 |
| 1485388800000 | 596.24 |
| 1485475200000 | 598.33 |
| 1485734400000 | 595.87 |
| 1485820800000 | 597.71 |
| 1485907200000 | 594.8099 |
| 1485993600000 | 590.99 |
| 1486080000000 | 591.91 |
| 1486339200000 | 588.33 |
| 1486425600000 | 587.57 |
| 1486512000000 | 590.88 |
| 1486598400000 | 593.1799 |
| 1486684800000 | 593.51 |
| 1486944000000 | 588.9299 |
| 1487030400000 | 585.48 |
| 1487116800000 | 588.3099 |
| 1487203200000 | 590.59 |
| 1487289600000 | 591.77 |
| 1487548800000 | 594.75 |
| 1487635200000 | 594.76 |
| 1487721600000 | 596.45 |
| 1487808000000 | 601.3 |
| 1487894400000 | 602.36 |
| 1488153600000 | 598.37 |
| 1488240000000 | 596.53 |
| 1488326400000 | 597.17 |
| 1488412800000 | 596.03 |
| 1488499200000 | 595.42 |
| 1488758400000 | 596.29 |
| 1488844800000 | 594.6 |
| 1488931200000 | 591.78 |
| 1489017600000 | 593.27 |
| 1489104000000 | 598.12 |
| 1489363200000 | 599.79 |
| 1489449600000 | 597.08 |
| 1489536000000 | 601.11 |
| 1489622400000 | 607.36 |
| 1489708800000 | 610.49 |
| 1489968000000 | 608.09 |
| 1490054400000 | 606.73 |
| 1490140800000 | 603.37 |
| 1490227200000 | 604.39 |
| 1490313600000 | 605.3099 |
| 1490572800000 | 603.9299 |
| 1490659200000 | 606.14 |
| 1490745600000 | 603.6 |
| 1490832000000 | 602.96 |
| 1490918400000 | 600.2 |
| 1491177600000 | 600.55 |
| 1491264000000 | 600.76 |
| 1491350400000 | 599.97 |
| 1491436800000 | 596.51 |
| 1491523200000 | 596.62 |
| 1491782400000 | 595.83 |
| 1491868800000 | 597.4299 |
| 1491955200000 | 597.37 |
| 1492041600000 | 594.2 |
| 1492473600000 | 594.24 |
| 1492560000000 | 595.47 |
| 1492646400000 | 596.07 |
| 1492732800000 | 591.45 |
| 1492992000000 | 598.35 |
| 1493078400000 | 597.57 |
| 1493164800000 | 599.25 |
| 1493251200000 | 594.38 |
| 1493337600000 | 592.09 |
| 1493596800000 | 590.99 |
| 1493683200000 | 592.24 |
| 1493769600000 | 590.48 |
| 1493856000000 | 588.8099 |
| 1493942400000 | 595.71 |
| 1494201600000 | 597.54 |
| 1494288000000 | 594.89 |
| 1494374400000 | 596.96 |
| 1494460800000 | 593.63 |
| 1494547200000 | 598.52 |
| 1494806400000 | 598.21 |
| 1494892800000 | 602.25 |
| 1494979200000 | 598.83 |
| 1495065600000 | 598.58 |
| 1495152000000 | 603.66 |
| 1495411200000 | 608.86 |
| 1495497600000 | 609.22 |
| 1495584000000 | 606.41 |
| 1495670400000 | 610.3 |
| 1495756800000 | 609.96 |
| 1496016000000 | 609.42 |
| 1496102400000 | 612.45 |
| 1496188800000 | 615.49 |
| 1496275200000 | 616.47 |
| 1496361600000 | 618.24 |
| 1496620800000 | 618.48 |
| 1496707200000 | 617.64 |
| 1496793600000 | 617.11 |
| 1496880000000 | 612.3 |
| 1496966400000 | 614.92 |
| 1497225600000 | 617.09 |
| 1497312000000 | 614.6 |
| 1497398400000 | 616.15 |
| 1497484800000 | 609.95 |
| 1497571200000 | 614.7 |
| 1497830400000 | 614.4299 |
| 1497916800000 | 609.53 |
| 1498003200000 | 605.89 |
| 1498089600000 | 605.88 |
| 1498176000000 | 606.2 |
| 1498435200000 | 607.45 |
| 1498521600000 | 602.24 |
| 1498608000000 | 604.24 |
| 1498694400000 | 600.74 |
| 1498780800000 | 598.55 |
| 1499040000000 | 600.1 |
| 1499126400000 | 598.86 |
| 1499212800000 | 596.94 |
| 1499299200000 | 594.25 |
| 1499385600000 | 591.87 |
| 1499644800000 | 590.11 |
| 1499731200000 | 588.79 |
| 1499817600000 | 593.67 |
| 1499904000000 | 595.22 |
| 1499990400000 | 597.95 |
| 1500249600000 | 599.8099 |
| 1500336000000 | 599.19 |
| 1500422400000 | 602.42 |
| 1500508800000 | 607.85 |
| 1500595200000 | 607.75 |
| 1500854400000 | 604.72 |
| 1500940800000 | 603.71 |
| 1501027200000 | 611.03 |
| 1501113600000 | 627.28 |
| 1501200000000 | 624.92 |
| 1501459200000 | 625.94 |
| 1501545600000 | 630.0599 |
| 1501632000000 | 626.1 |
| 1501718400000 | 626.69 |
| 1501804800000 | 626.45 |
| 1502064000000 | 629.12 |
| 1502150400000 | 626.17 |
| 1502236800000 | 622.96 |
| 1502323200000 | 620.1 |
| 1502409600000 | 617.5599 |
| 1502668800000 | 621.89 |
| 1502755200000 | 617.97 |
| 1502841600000 | 618.19 |
| 1502928000000 | 612.16 |
| 1503014400000 | 610.61 |
| 1503273600000 | 612.94 |
| 1503360000000 | 614.5599 |
| 1503446400000 | 615.73 |
| 1503532800000 | 613.83 |
| 1503619200000 | 616.55 |
| 1503878400000 | 617.7 |
| 1503964800000 | 616.27 |
| 1504051200000 | 613.78 |
| 1504137600000 | 615.04 |
| 1504224000000 | 613.79 |
| 1504483200000 | 612.07 |
| 1504569600000 | 608.41 |
| 1504656000000 | 605.21 |
| 1504742400000 | 602.28 |
| 1504828800000 | 602.01 |
| 1505088000000 | 603.79 |
| 1505174400000 | 605.62 |
| 1505260800000 | 605.4 |
| 1505347200000 | 602.08 |
| 1505433600000 | 607.6 |
| 1505692800000 | 609.45 |
| 1505779200000 | 618.87 |
| 1505865600000 | 621.5599 |
| 1505952000000 | 613.86 |
| 1506038400000 | 617.5 |
| 1506297600000 | 619.73 |
| 1506384000000 | 615.84 |
| 1506470400000 | 615.58 |
| 1506556800000 | 615.53 |
| 1506643200000 | 617.74 |
| 1506902400000 | 615.12 |
| 1506988800000 | 617.75 |
| 1507075200000 | 617.64 |
| 1507161600000 | 617.89 |
| 1507248000000 | 614.19 |
| 1507507200000 | 614.52 |
| 1507593600000 | 618.6799 |
| 1507680000000 | 618.17 |
| 1507766400000 | 611.38 |
| 1507852800000 | 611.92 |
| 1508112000000 | 613.77 |
| 1508198400000 | 611.92 |
| 1508284800000 | 610.32 |
| 1508371200000 | 612.67 |
| 1508457600000 | 611.45 |
| 1508716800000 | 609.11 |
| 1508803200000 | 608.34 |
| 1508889600000 | 602.14 |
| 1508976000000 | 602.21 |
| 1509062400000 | 602.5599 |
| 1509321600000 | 602.51 |
| 1509408000000 | 601.32 |
| 1509494400000 | 601.47 |
| 1509580800000 | 600.34 |
| 1509667200000 | 597.05 |
| 1509926400000 | 590.25 |
| 1510012800000 | 591.0599 |
| 1510099200000 | 592.44 |
| 1510185600000 | 593.34 |
| 1510272000000 | 592.88 |
| 1510531200000 | 589.69 |
| 1510617600000 | 588.16 |
| 1510704000000 | 588.11 |
| 1510790400000 | 594.95 |
| 1510876800000 | 595.25 |
| 1511136000000 | 598.19 |
| 1511222400000 | 597.44 |
| 1511308800000 | 602.72 |
| 1511395200000 | 604.76 |
| 1511481600000 | 607.19 |
| 1511740800000 | 607.6799 |
| 1511827200000 | 611.08 |
| 1511913600000 | 617.82 |
| 1512000000000 | 621.17 |
| 1512086400000 | 619.32 |
| 1512345600000 | 623.65 |
| 1512432000000 | 619.97 |
| 1512518400000 | 617.19 |
| 1512604800000 | 619.69 |
| 1512691200000 | 622.01 |
| 1512950400000 | 625.96 |
| 1513036800000 | 631.44 |
| 1513123200000 | 631.1 |
| 1513209600000 | 626.53 |
| 1513296000000 | 623.3 |
| 1513555200000 | 628.4299 |
| 1513641600000 | 624.52 |
| 1513728000000 | 623.95 |
| 1513814400000 | 627.13 |
| 1513900800000 | 627.08 |
| 1514332800000 | 627.73 |
| 1514419200000 | 629.42 |
| 1514505600000 | 628.09 |
| 1514851200000 | 630.46 |
| 1514937600000 | 623.89 |
| 1515024000000 | 629.37 |
| 1515110400000 | 631.14 |
| 1515369600000 | 631.55 |
| 1515456000000 | 629.64 |
| 1515542400000 | 624.67 |
| 1515628800000 | 622.54 |
| 1515715200000 | 623.91 |
| 1515974400000 | 627.6 |
| 1516060800000 | 628.13 |
| 1516147200000 | 626.95 |
| 1516233600000 | 625.4 |
| 1516320000000 | 626.73 |
| 1516579200000 | 636.09 |
| 1516665600000 | 636.08 |
| 1516752000000 | 639.21 |
| 1516838400000 | 642.05 |
| 1516924800000 | 644.38 |
| 1517184000000 | 638.41 |
| 1517270400000 | 635.5599 |
| 1517356800000 | 636.16 |
| 1517443200000 | 640.1799 |
| 1517529600000 | 628.8099 |
| 1517788800000 | 610.89 |
| 1517875200000 | 601.96 |
| 1517961600000 | 607.75 |
| 1518048000000 | 594.02 |
| 1518134400000 | 593.11 |
| 1518393600000 | 598.05 |
| 1518480000000 | 598 |
| 1518566400000 | 596.17 |
| 1518652800000 | 602.8 |
| 1518739200000 | 607.41 |
| 1518998400000 | 607.99 |
| 1519084800000 | 602.82 |
| 1519171200000 | 597.27 |
| 1519257600000 | 597.95 |
| 1519344000000 | 605.21 |
| 1519603200000 | 612.1799 |
| 1519689600000 | 605.21 |
| 1519776000000 | 599.57 |
| 1519862400000 | 595.32 |
| 1519948800000 | 595.61 |
| 1520208000000 | 601.41 |
| 1520294400000 | 606.09 |
| 1520380800000 | 605.69 |
| 1520467200000 | 608.5599 |
| 1520553600000 | 609.39 |
| 1520812800000 | 611.28 |
| 1520899200000 | 609.1799 |
| 1520985600000 | 605.86 |
| 1521072000000 | 604.54 |
| 1521158400000 | 606.21 |
| 1521417600000 | 602.5599 |
| 1521504000000 | 596.97 |
| 1521590400000 | 594.46 |
| 1521676800000 | 588.98 |
| 1521763200000 | 582.2 |
| 1522022400000 | 583.12 |
| 1522108800000 | 587.09 |
| 1522195200000 | 589.58 |
| 1522281600000 | 589.3 |
| 1522713600000 | 586.21 |
| 1522800000000 | 590.47 |
| 1522886400000 | 596.1799 |
| 1522972800000 | 594.46 |
| 1523232000000 | 595.58 |
| 1523318400000 | 603.62 |
| 1523404800000 | 602.27 |
| 1523491200000 | 600.77 |
| 1523577600000 | 599.9 |
| 1523836800000 | 605.71 |
| 1523923200000 | 605.89 |
| 1524009600000 | 606.57 |
| 1524096000000 | 604.28 |
| 1524182400000 | 603.41 |
| 1524441600000 | 605.89 |
| 1524528000000 | 606.17 |
| 1524614400000 | 607.35 |
| 1524700800000 | 602.27 |
| 1524787200000 | 608.57 |
| 1525046400000 | 601.75 |
| 1525132800000 | 596.88 |
| 1525219200000 | 591.6 |
| 1525305600000 | 589.11 |
| 1525392000000 | 591.59 |
| 1525651200000 | 590.8099 |
| 1525737600000 | 586.8099 |
| 1525824000000 | 584.54 |
| 1525910400000 | 586.59 |
| 1525996800000 | 594.72 |
| 1526256000000 | 592.49 |
| 1526342400000 | 583.16 |
| 1526428800000 | 580.95 |
| 1526515200000 | 579.77 |
| 1526601600000 | 578.01 |
| 1526860800000 | 580.45 |
| 1526947200000 | 583.97 |
| 1527033600000 | 581.69 |
| 1527120000000 | 581.03 |
| 1527206400000 | 577.58 |
| 1527465600000 | 575.91 |
| 1527552000000 | 571.39 |
| 1527638400000 | 575.1 |
| 1527724800000 | 571.64 |
| 1527811200000 | 572.23 |
| 1528070400000 | 575.91 |
| 1528156800000 | 576.97 |
| 1528243200000 | 583.82 |
| 1528329600000 | 586.63 |
| 1528416000000 | 585.46 |
| 1528675200000 | 590.19 |
| 1528761600000 | 589.55 |
| 1528848000000 | 578.67 |
| 1528934400000 | 581.86 |
| 1529020800000 | 581.96 |
| 1529280000000 | 575.44 |
| 1529366400000 | 575.75 |
| 1529452800000 | 574.89 |
| 1529539200000 | 575.01 |
| 1529625600000 | 579.21 |
| 1529884800000 | 575.94 |
| 1529971200000 | 573.3099 |
| 1530057600000 | 572.79 |
| 1530144000000 | 574.8 |
| 1530230400000 | 574.49 |
| 1530489600000 | 571.59 |
| 1530576000000 | 578.9 |
| 1530662400000 | 583.92 |
| 1530748800000 | 586.99 |
| 1530835200000 | 591.67 |
| 1531094400000 | 592.52 |
| 1531180800000 | 593.7 |
| 1531267200000 | 589.14 |
| 1531353600000 | 591.95 |
| 1531440000000 | 590.05 |
| 1531699200000 | 591.4299 |
| 1531785600000 | 587.47 |
| 1531872000000 | 586.74 |
| 1531958400000 | 582.08 |
| 1532044800000 | 584.71 |
| 1532304000000 | 583.44 |
| 1532390400000 | 587.75 |
| 1532476800000 | 579.76 |
| 1532563200000 | 582.3 |
| 1532649600000 | 591.24 |
| 1532908800000 | 597.74 |
| 1532995200000 | 594.49 |
| 1533081600000 | 594.0599 |
| 1533168000000 | 590.21 |
| 1533254400000 | 594.95 |
| 1533513600000 | 596.27 |
| 1533600000000 | 601.23 |
| 1533686400000 | 604.46 |
| 1533772800000 | 606.33 |
| 1533859200000 | 596.95 |
| 1534118400000 | 594.35 |
| 1534204800000 | 599.26 |
| 1534291200000 | 597.84 |
| 1534377600000 | 604.11 |
| 1534464000000 | 605.12 |
| 1534723200000 | 605.24 |
| 1534809600000 | 604.74 |
| 1534896000000 | 600.8099 |
| 1534982400000 | 600.46 |
| 1535068800000 | 603.3 |
| 1535328000000 | 605.34 |
| 1535414400000 | 604.03 |
| 1535500800000 | 600.8 |
| 1535587200000 | 597.7 |
| 1535673600000 | 594.6799 |
| 1535932800000 | 594.6 |
| 1536019200000 | 587.92 |
| 1536105600000 | 585.9 |
| 1536192000000 | 588.72 |
| 1536278400000 | 588.39 |
| 1536537600000 | 591.5 |
| 1536624000000 | 595.9 |
| 1536710400000 | 602.37 |
| 1536796800000 | 606.87 |
| 1536883200000 | 605.33 |
| 1537142400000 | 607.38 |
| 1537228800000 | 609.69 |
| 1537315200000 | 605.25 |
| 1537401600000 | 607.97 |
| 1537488000000 | 613.05 |
| 1537747200000 | 610.45 |
| 1537833600000 | 607.7 |
| 1537920000000 | 607.51 |
| 1538006400000 | 607.9299 |
| 1538092800000 | 607 |
| 1538352000000 | 606.24 |
| 1538438400000 | 606.5 |
| 1538524800000 | 605.2 |
| 1538611200000 | 607.34 |
| 1538697600000 | 604.94 |
| 1538956800000 | 603.86 |
| 1539043200000 | 600.26 |
| 1539129600000 | 598.09 |
| 1539216000000 | 585.35 |
| 1539302400000 | 589.03 |
| 1539561600000 | 588.44 |
| 1539648000000 | 593.45 |
| 1539734400000 | 595.91 |
| 1539820800000 | 597 |
| 1539907200000 | 599.4 |
| 1540166400000 | 595.17 |
| 1540252800000 | 596.61 |
| 1540339200000 | 587.3 |
| 1540425600000 | 579.39 |
| 1540512000000 | 569.78 |
| 1540771200000 | 574.2 |
| 1540857600000 | 581.11 |
| 1540944000000 | 583.99 |
| 1541030400000 | 572.8 |
| 1541116800000 | 577.76 |
| 1541376000000 | 580.38 |
| 1541462400000 | 579.65 |
| 1541548800000 | 585.86 |
| 1541635200000 | 588.73 |
| 1541721600000 | 583.11 |
| 1541980800000 | 582.63 |
| 1542067200000 | 584.88 |
| 1542153600000 | 589.23 |
| 1542240000000 | 586.65 |
| 1542326400000 | 591.86 |
| 1542585600000 | 596.33 |
| 1542672000000 | 585.25 |
| 1542758400000 | 587.47 |
| 1542844800000 | 586.89 |
| 1542931200000 | 584.82 |
| 1543190400000 | 592.91 |
| 1543276800000 | 600.67 |
| 1543363200000 | 601.57 |
| 1543449600000 | 601.17 |
| 1543536000000 | 606.77 |
| 1543795200000 | 604.39 |
| 1543881600000 | 598.19 |
| 1543968000000 | 597.33 |
| 1544054400000 | 592.19 |
| 1544140800000 | 590.91 |
| 1544400000000 | 585.01 |
| 1544486400000 | 588.62 |
| 1544572800000 | 590.8 |
| 1544659200000 | 586.15 |
| 1544745600000 | 584.63 |
| 1545004800000 | 581.94 |
| 1545091200000 | 576.66 |
| 1545177600000 | 578.89 |
| 1545264000000 | 568.09 |
| 1545350400000 | 561.65 |
| 1545609600000 | 552.72 |
| 1545868800000 | 556.91 |
| 1545955200000 | 562.3099 |
| 1546214400000 | 565.4299 |
| 1546387200000 | 568.59 |
| 1546473600000 | 572.99 |
| 1546560000000 | 578.53 |
| 1546819200000 | 583.63 |
| 1546905600000 | 589.52 |
| 1546992000000 | 584.6 |
| 1547078400000 | 587.51 |
| 1547164800000 | 590.71 |
| 1547424000000 | 587.76 |
| 1547510400000 | 586.6799 |
| 1547596800000 | 583.85 |
| 1547683200000 | 583.24 |
| 1547769600000 | 587.12 |
| 1548028800000 | 585.94 |
| 1548115200000 | 583.45 |
| 1548201600000 | 587.8 |
| 1548288000000 | 583.64 |
| 1548374400000 | 583.01 |
| 1548633600000 | 579.59 |
| 1548720000000 | 577.78 |
| 1548806400000 | 573.51 |
| 1548892800000 | 582.54 |
| 1548979200000 | 580.01 |
| 1549238400000 | 575.42 |
| 1549324800000 | 577.17 |
| 1549411200000 | 574.94 |
| 1549497600000 | 577.45 |
| 1549584000000 | 577.51 |
| 1549843200000 | 577.19 |
| 1549929600000 | 580.0599 |
| 1550016000000 | 582.72 |
| 1550102400000 | 580.13 |
| 1550188800000 | 586.01 |
| 1550448000000 | 588.94 |
| 1550534400000 | 590.83 |
| 1550620800000 | 594.79 |
| 1550707200000 | 594.94 |
| 1550793600000 | 598.59 |
| 1551052800000 | 597.49 |
| 1551139200000 | 596.38 |
| 1551225600000 | 595.79 |
| 1551312000000 | 595.28 |
| 1551398400000 | 592.1799 |
| 1551657600000 | 586.76 |
| 1551744000000 | 586.09 |
| 1551830400000 | 584.36 |
| 1551916800000 | 587.51 |
| 1552003200000 | 587.44 |
| 1552262400000 | 593.6 |
| 1552348800000 | 596.64 |
| 1552435200000 | 596.28 |
| 1552521600000 | 598.27 |
| 1552608000000 | 605.41 |
| 1552867200000 | 607.15 |
| 1552953600000 | 606.34 |
| 1553040000000 | 603.78 |
| 1553126400000 | 608.91 |
| 1553212800000 | 612.07 |
| 1553472000000 | 607.46 |
| 1553558400000 | 612.54 |
| 1553644800000 | 612.21 |
| 1553731200000 | 602.4 |
| 1553817600000 | 605.96 |
| 1554076800000 | 610.02 |
| 1554163200000 | 605.14 |
| 1554249600000 | 609.88 |
| 1554336000000 | 610.38 |
| 1554422400000 | 610.33 |
| 1554681600000 | 610.26 |
| 1554768000000 | 608.42 |
| 1554854400000 | 609.9299 |
| 1554940800000 | 611.13 |
| 1555027200000 | 613.7 |
| 1555286400000 | 616.08 |
| 1555372800000 | 619.4299 |
| 1555459200000 | 614.77 |
| 1555545600000 | 613.99 |
| 1555977600000 | 609.35 |
| 1556064000000 | 601.76 |
| 1556150400000 | 597.73 |
| 1556236800000 | 602.88 |
| 1556496000000 | 604.24 |
| 1556582400000 | 605.42 |
| 1556668800000 | 604.13 |
| 1556755200000 | 602.66 |
| 1556841600000 | 603.79 |
| 1557100800000 | 602.36 |
| 1557187200000 | 602.6 |
| 1557273600000 | 599.9299 |
| 1557360000000 | 601.0599 |
| 1557446400000 | 601.97 |
| 1557705600000 | 597.05 |
| 1557792000000 | 597.51 |
| 1557878400000 | 599.5 |
| 1557964800000 | 602.66 |
| 1558051200000 | 605.6799 |
| 1558310400000 | 611.74 |
| 1558396800000 | 614.77 |
| 1558483200000 | 613.12 |
| 1558569600000 | 608.26 |
| 1558656000000 | 613.48 |
| 1558915200000 | 614.88 |
| 1559001600000 | 612.54 |
| 1559088000000 | 609.51 |
| 1559174400000 | 606.1 |
| 1559260800000 | 595.9 |
| 1559520000000 | 601.58 |
| 1559606400000 | 603.33 |
| 1559692800000 | 610.02 |
| 1559779200000 | 614.64 |
| 1559865600000 | 618.4299 |
| 1560124800000 | 613.19 |
| 1560211200000 | 616.59 |
| 1560297600000 | 618 |
| 1560384000000 | 617.07 |
| 1560470400000 | 617.62 |
| 1560729600000 | 615.08 |
| 1560816000000 | 616.53 |
| 1560902400000 | 619.95 |
| 1560988800000 | 623.6799 |
| 1561075200000 | 621.53 |
| 1561334400000 | 623.6799 |
| 1561420800000 | 622.91 |
| 1561507200000 | 617.89 |
| 1561593600000 | 622.91 |
| 1561680000000 | 625.01 |
| 1561939200000 | 623.41 |
| 1562025600000 | 629.02 |
| 1562112000000 | 631.42 |
| 1562198400000 | 634.86 |
| 1562284800000 | 634.32 |
| 1562544000000 | 629.7 |
| 1562630400000 | 626.67 |
| 1562716800000 | 630.12 |
| 1562803200000 | 630.33 |
| 1562889600000 | 631.57 |
| 1563148800000 | 631.4299 |
| 1563235200000 | 627.11 |
| 1563321600000 | 623.91 |
| 1563408000000 | 621.53 |
| 1563494400000 | 621.47 |
| 1563753600000 | 616.19 |
| 1563840000000 | 618.11 |
| 1563926400000 | 625.52 |
| 1564012800000 | 627.14 |
| 1564099200000 | 633.41 |
| 1564358400000 | 638.65 |
| 1564444800000 | 632.38 |
| 1564531200000 | 627.73 |
| 1564617600000 | 629.3099 |
| 1564704000000 | 628.55 |
| 1564963200000 | 621.35 |
| 1565049600000 | 619.84 |
| 1565136000000 | 620.85 |
| 1565222400000 | 623.89 |
| 1565308800000 | 624.01 |
| 1565568000000 | 623.48 |
| 1565654400000 | 623.79 |
| 1565740800000 | 618.95 |
| 1565827200000 | 619.07 |
| 1565913600000 | 624.69 |
| 1566172800000 | 629.94 |
| 1566259200000 | 624.55 |
| 1566345600000 | 625.38 |
| 1566432000000 | 626.28 |
| 1566518400000 | 621.45 |
| 1566777600000 | 621.48 |
| 1566864000000 | 624.6799 |
| 1566950400000 | 629.75 |
| 1567036800000 | 631.53 |
| 1567123200000 | 634.76 |
| 1567382400000 | 634.07 |
| 1567468800000 | 634.66 |
| 1567555200000 | 637.84 |
| 1567641600000 | 638.94 |
| 1567728000000 | 641.08 |
| 1567987200000 | 641.92 |
| 1568073600000 | 647.89 |
| 1568160000000 | 654.82 |
| 1568246400000 | 656.8099 |
| 1568332800000 | 655.63 |
| 1568592000000 | 650.84 |
| 1568678400000 | 650.95 |
| 1568764800000 | 648.88 |
| 1568851200000 | 651.84 |
| 1568937600000 | 656.16 |
| 1569196800000 | 654.66 |
| 1569283200000 | 655.61 |
| 1569369600000 | 652.26 |
| 1569456000000 | 652.86 |
| 1569542400000 | 650.88 |
| 1569801600000 | 650.34 |
| 1569888000000 | 647.69 |
| 1569974400000 | 642.27 |
| 1570060800000 | 643.14 |
| 1570147200000 | 648.13 |
| 1570406400000 | 652.11 |
| 1570492800000 | 650.0599 |
| 1570579200000 | 649.79 |
| 1570665600000 | 654.85 |
| 1570752000000 | 659.0599 |
| 1571011200000 | 656.86 |
| 1571097600000 | 663.77 |
| 1571184000000 | 663.69 |
| 1571270400000 | 664.98 |
| 1571356800000 | 669.53 |
| 1571616000000 | 670.2 |
| 1571702400000 | 670.64 |
| 1571788800000 | 666.05 |
| 1571875200000 | 658.79 |
| 1571961600000 | 657.26 |
| 1572220800000 | 662.03 |
| 1572307200000 | 659.79 |
| 1572393600000 | 662.32 |
| 1572480000000 | 666.48 |
| 1572566400000 | 668.97 |
| 1572825600000 | 667.37 |
| 1572912000000 | 669.17 |
| 1572998400000 | 669.29 |
| 1573084800000 | 671.66 |
| 1573171200000 | 668.77 |
| 1573430400000 | 670.19 |
| 1573516800000 | 669.28 |
| 1573603200000 | 668.69 |
| 1573689600000 | 665.48 |
| 1573776000000 | 668.95 |
| 1574035200000 | 671.12 |
| 1574121600000 | 663.1 |
| 1574208000000 | 658.47 |
| 1574294400000 | 660.02 |
| 1574380800000 | 661.89 |
| 1574640000000 | 659.95 |
| 1574726400000 | 661.41 |
| 1574812800000 | 665.4299 |
| 1574899200000 | 665.47 |
| 1574985600000 | 664.52 |
| 1575244800000 | 660.72 |
| 1575331200000 | 661.29 |
| 1575417600000 | 665.2 |
| 1575504000000 | 666.09 |
| 1575590400000 | 667.71 |
| 1575849600000 | 667.03 |
| 1575936000000 | 665.46 |
| 1576022400000 | 666.41 |
| 1576108800000 | 666.52 |
| 1576195200000 | 667.24 |
| 1576454400000 | 671.8099 |
| 1576540800000 | 671.66 |
| 1576627200000 | 670.58 |
| 1576713600000 | 673.47 |
| 1576800000000 | 676.51 |
| 1577059200000 | 673.33 |
| 1577145600000 | 672.34 |
| 1577404800000 | 676.48 |
| 1577664000000 | 674.07 |
| 1577750400000 | 674.82 |
| 1577923200000 | 674.49 |
| 1578009600000 | 673.23 |
| 1578268800000 | 671.58 |
| 1578355200000 | 671.33 |
| 1578441600000 | 670.42 |
| 1578528000000 | 672.38 |
| 1578614400000 | 672.3099 |
| 1578873600000 | 669.59 |
| 1578960000000 | 671.69 |
| 1579046400000 | 670.46 |
| 1579132800000 | 672.54 |
| 1579219200000 | 675.86 |
| 1579478400000 | 677.15 |
| 1579564800000 | 678.3099 |
| 1579651200000 | 681.55 |
| 1579737600000 | 678.14 |
| 1579824000000 | 677.58 |
| 1580083200000 | 671.73 |
| 1580169600000 | 677.15 |
| 1580256000000 | 668.08 |
| 1580342400000 | 666.65 |
| 1580428800000 | 666.48 |
| 1580688000000 | 659.58 |
| 1580774400000 | 662.36 |
| 1580860800000 | 665.4 |
| 1580947200000 | 673.3099 |
| 1581033600000 | 678.02 |
| 1581292800000 | 677.3 |
| 1581379200000 | 676.48 |
| 1581465600000 | 682.12 |
| 1581552000000 | 679.64 |
| 1581638400000 | 679.72 |
| 1581897600000 | 679.77 |
| 1581984000000 | 678.62 |
| 1582070400000 | 680.76 |
| 1582156800000 | 679.32 |
| 1582243200000 | 680.72 |
| 1582502400000 | 674.89 |
| 1582588800000 | 662.8 |
| 1582675200000 | 658.46 |
| 1582761600000 | 641.59 |
| 1582848000000 | 624.35 |
| 1583107200000 | 644.47 |
| 1583193600000 | 638.32 |
| 1583280000000 | 658.78 |
| 1583366400000 | 653.8099 |
| 1583452800000 | 647.04 |
| 1583712000000 | 618.78 |
| 1583798400000 | 620.5599 |
| 1583884800000 | 602.89 |
| 1583971200000 | 551.32 |
| 1584057600000 | 570.42 |
| 1584316800000 | 543.23 |
| 1584403200000 | 568.05 |
| 1584489600000 | 550.94 |
| 1584576000000 | 548.94 |
| 1584662400000 | 529.01 |
| 1584921600000 | 515.23 |
| 1585008000000 | 535.34 |
| 1585094400000 | 546.13 |
| 1585180800000 | 570.36 |
| 1585267200000 | 565.87 |
| 1585526400000 | 573.78 |
| 1585612800000 | 565.27 |
| 1585699200000 | 551.97 |
| 1585785600000 | 561.51 |
| 1585872000000 | 552.77 |
| 1586131200000 | 578.32 |
| 1586217600000 | 584.88 |
| 1586304000000 | 586.21 |
| 1586390400000 | 590.9299 |
| 1586822400000 | 601.52 |
| 1586908800000 | 588.82 |
| 1586995200000 | 591.02 |
| 1587081600000 | 602.87 |
| 1587340800000 | 599.46 |
| 1587427200000 | 582.58 |
| 1587513600000 | 586.13 |
| 1587600000000 | 587.52 |
| 1587686400000 | 587.41 |
| 1587945600000 | 595.48 |
| 1588032000000 | 597.79 |
| 1588118400000 | 605.62 |
| 1588204800000 | 596 |
| 1588291200000 | 589.47 |
| 1588550400000 | 584.46 |
| 1588636800000 | 587.65 |
| 1588723200000 | 580.0599 |
| 1588809600000 | 578.97 |
| 1588896000000 | 593.67 |
| 1589155200000 | 587.45 |
| 1589241600000 | 587.78 |
| 1589328000000 | 577.6 |
| 1589414400000 | 576.42 |
| 1589500800000 | 575.5 |
| 1589760000000 | 589.98 |
| 1589846400000 | 580.49 |
| 1589932800000 | 584.95 |
| 1590019200000 | 580.82 |
| 1590105600000 | 581.65 |
| 1590364800000 | 584.0599 |
| 1590451200000 | 592.24 |
| 1590537600000 | 599.09 |
| 1590624000000 | 603.57 |
| 1590710400000 | 605.97 |
| 1590969600000 | 607.86 |
| 1591056000000 | 612.96 |
| 1591142400000 | 619.0599 |
| 1591228800000 | 624.02 |
| 1591315200000 | 630.97 |
| 1591574400000 | 638.51 |
| 1591660800000 | 635.28 |
| 1591747200000 | 632.83 |
| 1591833600000 | 611.42 |
| 1591920000000 | 609.14 |
| 1592179200000 | 605.41 |
| 1592265600000 | 616.58 |
| 1592352000000 | 615.87 |
| 1592438400000 | 616.98 |
| 1592524800000 | 615.59 |
| 1592784000000 | 613.99 |
| 1592870400000 | 617.07 |
| 1592956800000 | 605.1 |
| 1593043200000 | 606.7 |
| 1593129600000 | 599.46 |
| 1593388800000 | 606.69 |
| 1593475200000 | 610.36 |
| 1593561600000 | 608.79 |
| 1593648000000 | 612.5 |
| 1593734400000 | 614.17 |
| 1593993600000 | 621.28 |
| 1594080000000 | 618.91 |
| 1594166400000 | 618.98 |
| 1594252800000 | 616.01 |
| 1594339200000 | 621.58 |
| 1594598400000 | 624.5 |
| 1594684800000 | 629.4299 |
| 1594771200000 | 631.73 |
| 1594857600000 | 634.13 |
| 1594944000000 | 635.46 |
| 1595203200000 | 633.11 |
| 1595289600000 | 636.66 |
| 1595376000000 | 634.74 |
| 1595462400000 | 633.76 |
| 1595548800000 | 633.19 |
| 1595808000000 | 634.37 |
| 1595894400000 | 638.08 |
| 1595980800000 | 639.71 |
| 1596067200000 | 637.5599 |
| 1596153600000 | 630.16 |
| 1596412800000 | 634.09 |
| 1596499200000 | 641.78 |
| 1596585600000 | 637.66 |
| 1596672000000 | 635.84 |
| 1596758400000 | 638.6799 |
| 1597017600000 | 642.23 |
| 1597104000000 | 641.88 |
| 1597190400000 | 645.32 |
| 1597276800000 | 645.09 |
| 1597363200000 | 645.37 |
| 1597622400000 | 643.21 |
| 1597708800000 | 644.9 |
| 1597795200000 | 647.41 |
| 1597881600000 | 641.3099 |
| 1597968000000 | 639.89 |
| 1598227200000 | 646.76 |
| 1598313600000 | 646.01 |
| 1598400000000 | 648.47 |
| 1598486400000 | 645.6799 |
| 1598572800000 | 644.11 |
| 1598832000000 | 638.62 |
| 1598918400000 | 632.71 |
| 1599004800000 | 640.2 |
| 1599091200000 | 637.52 |
| 1599177600000 | 629.66 |
| 1599436800000 | 627.33 |
| 1599523200000 | 624.78 |
| 1599609600000 | 625.6799 |
| 1599696000000 | 622.72 |
| 1599782400000 | 623.36 |
| 1600041600000 | 628.53 |
| 1600128000000 | 629.86 |
| 1600214400000 | 634.16 |
| 1600300800000 | 631.92 |
| 1600387200000 | 626.09 |
| 1600646400000 | 615.32 |
| 1600732800000 | 620.15 |
| 1600819200000 | 610.64 |
| 1600905600000 | 606.75 |
| 1600992000000 | 609.47 |
| 1601251200000 | 617.6 |
| 1601337600000 | 617.65 |
| 1601424000000 | 620.79 |
| 1601510400000 | 621.26 |
| 1601596800000 | 618.86 |
| 1601856000000 | 626.99 |
| 1601942400000 | 626.07 |
| 1602028800000 | 628.74 |
| 1602115200000 | 633.12 |
| 1602201600000 | 633.62 |
| 1602460800000 | 640.24 |
| 1602547200000 | 637.92 |
| 1602633600000 | 634.61 |
| 1602720000000 | 629.88 |
| 1602806400000 | 630.05 |
| 1603065600000 | 623.55 |
| 1603152000000 | 621.41 |
| 1603238400000 | 622.91 |
| 1603324800000 | 627.3099 |
| 1603411200000 | 627.94 |
| 1603670400000 | 618.91 |
| 1603756800000 | 614.41 |
| 1603843200000 | 601.47 |
| 1603929600000 | 601.79 |
| 1604016000000 | 601.79 |
| 1604275200000 | 604.82 |
| 1604361600000 | 611.88 |
| 1604448000000 | 616.88 |
| 1604534400000 | 628.45 |
| 1604620800000 | 631.63 |
| 1604880000000 | 644.49 |
| 1604966400000 | 650.24 |
| 1605052800000 | 651.7 |
| 1605139200000 | 654.14 |
| 1605225600000 | 662.77 |
| 1605484800000 | 670.52 |
| 1605571200000 | 668.75 |
| 1605657600000 | 664.52 |
| 1605744000000 | 665 |
| 1605830400000 | 665.79 |
| 1606089600000 | 668.27 |
| 1606176000000 | 679.0599 |
| 1606262400000 | 678.5599 |
| 1606348800000 | 680.55 |
| 1606435200000 | 683.44 |
| 1606694400000 | 679 |
| 1606780800000 | 682.75 |
| 1606867200000 | 684.41 |
| 1606953600000 | 690.58 |
| 1607040000000 | 692.25 |
| 1607299200000 | 692.2 |
| 1607385600000 | 694.83 |
| 1607472000000 | 699.12 |
| 1607558400000 | 699.14 |
| 1607644800000 | 695.92 |
| 1607904000000 | 696.39 |
| 1607990400000 | 698.54 |
| 1608076800000 | 697.21 |
| 1608163200000 | 699.23 |
| 1608249600000 | 699.87 |
| 1608508800000 | 691.91 |
| 1608595200000 | 686.65 |
| 1608681600000 | 690.72 |
| 1608768000000 | 691.88 |
| 1609113600000 | 691.21 |
| 1609200000000 | 696.44 |
| 1609286400000 | 693.27 |
| 1609372800000 | 697.02 |
| 1609718400000 | 696.89 |
| 1609804800000 | 696.2 |
| 1609891200000 | 701.73 |
| 1609977600000 | 702.8099 |
| 1610064000000 | 704.13 |
| 1610323200000 | 701.97 |
| 1610409600000 | 698.7 |
| 1610496000000 | 699.96 |
| 1610582400000 | 702.5599 |
| 1610668800000 | 698.27 |
| 1610928000000 | 697.46 |
| 1611014400000 | 700.13 |
| 1611100800000 | 702.99 |
| 1611187200000 | 703.29 |
| 1611273600000 | 700.4 |
| 1611532800000 | 705.16 |
| 1611619200000 | 706.91 |
| 1611705600000 | 696.45 |
| 1611792000000 | 697.46 |
| 1611878400000 | 684.76 |
| 1612137600000 | 689.65 |
| 1612224000000 | 695.05 |
| 1612310400000 | 697.79 |
| 1612396800000 | 704.73 |
| 1612483200000 | 707.42 |
| 1612742400000 | 712.22 |
| 1612828800000 | 716.47 |
| 1612915200000 | 715.62 |
| 1613001600000 | 716.28 |
| 1613088000000 | 714.1799 |
| 1613347200000 | 717.13 |
| 1613433600000 | 716.91 |
| 1613520000000 | 720.57 |
| 1613606400000 | 717.25 |
| 1613692800000 | 714.95 |
| 1613952000000 | 713.71 |
| 1614038400000 | 714.22 |
| 1614124800000 | 711.14 |
| 1614211200000 | 707.63 |
| 1614297600000 | 696.9299 |
| 1614556800000 | 709.6 |
| 1614643200000 | 706.63 |
| 1614729600000 | 705.14 |
| 1614816000000 | 699.51 |
| 1614902400000 | 708.92 |
| 1615161600000 | 713.49 |
| 1615248000000 | 716.33 |
| 1615334400000 | 727.66 |
| 1615420800000 | 726.91 |
| 1615507200000 | 731.01 |
| 1615766400000 | 734.76 |
| 1615852800000 | 740.49 |
| 1615939200000 | 739.94 |
| 1616025600000 | 734.3099 |
| 1616112000000 | 729.96 |
| 1616371200000 | 736.67 |
| 1616457600000 | 736.46 |
| 1616544000000 | 729.45 |
| 1616630400000 | 731.03 |
| 1616716800000 | 736.6 |
| 1616976000000 | 737.29 |
| 1617062400000 | 734.85 |
| 1617148800000 | 730.32 |
| 1617235200000 | 734.35 |
| 1617667200000 | 743.77 |
| 1617753600000 | 743.82 |
| 1617840000000 | 741.36 |
| 1617926400000 | 739.75 |
| 1618185600000 | 738.82 |
| 1618272000000 | 739.67 |
| 1618358400000 | 737.11 |
| 1618444800000 | 742.95 |
| 1618531200000 | 749.9299 |
| 1618790400000 | 748.69 |
| 1618876800000 | 743.47 |
| 1618963200000 | 747.13 |
| 1619049600000 | 749.4299 |
| 1619136000000 | 749.67 |
| 1619395200000 | 748.37 |
| 1619481600000 | 745.09 |
| 1619568000000 | 744.59 |
| 1619654400000 | 754.12 |
| 1619740800000 | 750.89 |
| 1620000000000 | 754.4299 |
| 1620086400000 | 752.87 |
| 1620172800000 | 755.92 |
| 1620259200000 | 764.27 |
| 1620345600000 | 772.95 |
| 1620604800000 | 775.25 |
| 1620691200000 | 766.35 |
| 1620777600000 | 756.98 |
| 1620864000000 | 757.22 |
| 1620950400000 | 766.8099 |
| 1621209600000 | 757.39 |
| 1621296000000 | 752.09 |
| 1621382400000 | 744.64 |
| 1621468800000 | 752.4299 |
| 1621555200000 | 753.57 |
| 1621814400000 | 757.25 |
| 1621900800000 | 754.97 |
| 1621987200000 | 755.48 |
| 1622073600000 | 755.35 |
| 1622160000000 | 757.57 |
| 1622419200000 | 756.51 |
| 1622505600000 | 754.41 |
| 1622592000000 | 754.59 |
| 1622678400000 | 754.02 |
| 1622764800000 | 759.05 |
| 1623024000000 | 760.54 |
| 1623110400000 | 759.21 |
| 1623196800000 | 758.3 |
| 1623283200000 | 763.13 |
| 1623369600000 | 763.02 |
| 1623628800000 | 763.11 |
| 1623715200000 | 762.5 |
| 1623801600000 | 758.71 |
| 1623888000000 | 755.23 |
| 1623974400000 | 746.05 |
| 1624233600000 | 751.4299 |
| 1624320000000 | 755.45 |
| 1624406400000 | 749.22 |
| 1624492800000 | 752.79 |
| 1624579200000 | 756.05 |
| 1624838400000 | 754.5599 |
| 1624924800000 | 753.05 |
| 1625011200000 | 754.77 |
| 1625097600000 | 757.04 |
| 1625184000000 | 760.38 |
| 1625443200000 | 758.8099 |
| 1625529600000 | 755.41 |
| 1625616000000 | 756.54 |
| 1625702400000 | 754.12 |
| 1625788800000 | 758.49 |
| 1626048000000 | 760.15 |
| 1626134400000 | 759.95 |
| 1626220800000 | 760.41 |
| 1626307200000 | 758 |
| 1626393600000 | 756.48 |
| 1626652800000 | 745.45 |
| 1626739200000 | 746.4 |
| 1626825600000 | 750.53 |
| 1626912000000 | 752.57 |
| 1626998400000 | 757.88 |
| 1627257600000 | 758.67 |
| 1627344000000 | 756.85 |
| 1627430400000 | 752.09 |
| 1627516800000 | 755.51 |
| 1627603200000 | 754.11 |
| 1627862400000 | 757.1799 |
| 1627948800000 | 759.29 |
| 1628035200000 | 756.03 |
| 1628121600000 | 755.86 |
| 1628208000000 | 754.76 |
| 1628467200000 | 754.17 |
| 1628553600000 | 756.8099 |
| 1628640000000 | 758.78 |
| 1628726400000 | 759.89 |
| 1628812800000 | 762.4299 |
| 1629072000000 | 760.21 |
| 1629158400000 | 758.95 |
| 1629244800000 | 754.35 |
| 1629331200000 | 753.64 |
| 1629417600000 | 757.48 |
| 1629676800000 | 761.86 |
| 1629763200000 | 762.9299 |
| 1629849600000 | 762.29 |
| 1629936000000 | 757.98 |
| 1630022400000 | 761.37 |
| 1630281600000 | 762.7 |
| 1630368000000 | 762.99 |
| 1630454400000 | 766.01 |
| 1630540800000 | 769.41 |
| 1630627200000 | 769.4 |
| 1630886400000 | 771.73 |
| 1630972800000 | 769.25 |
| 1631059200000 | 769.25 |
| 1631145600000 | 764.35 |
| 1631232000000 | 759.99 |
| 1631491200000 | 762.04 |
| 1631577600000 | 750.97 |
| 1631664000000 | 751.09 |
| 1631750400000 | 749.57 |
| 1631836800000 | 747.83 |
| 1632096000000 | 740.77 |
| 1632182400000 | 736.44 |
| 1632268800000 | 738.9 |
| 1632355200000 | 743.59 |
| 1632441600000 | 742.72 |
| 1632700800000 | 741.55 |
| 1632787200000 | 732.4299 |
| 1632873600000 | 733.75 |
| 1632960000000 | 728.37 |
| 1633046400000 | 732.5599 |
| 1633305600000 | 730.4 |
| 1633392000000 | 731.51 |
| 1633478400000 | 726.85 |
| 1633564800000 | 732.3 |
| 1633651200000 | 724.65 |
| 1633910400000 | 715.59 |
| 1633996800000 | 709.39 |
| 1634083200000 | 711.89 |
| 1634169600000 | 720.58 |
| 1634256000000 | 720.54 |
| 1634515200000 | 717.12 |
| 1634601600000 | 723.36 |
| 1634688000000 | 732.1 |
| 1634774400000 | 727.7 |
| 1634860800000 | 724.54 |
| 1635120000000 | 720.23 |
| 1635206400000 | 723.32 |
| 1635292800000 | 718.35 |
| 1635379200000 | 717 |
| 1635465600000 | 708.89 |
| 1635724800000 | 713.97 |
| 1635811200000 | 716.45 |
| 1635897600000 | 720.05 |
| 1635984000000 | 717.11 |
| 1636070400000 | 720.75 |
| 1636329600000 | 719.35 |
| 1636416000000 | 723.0599 |
| 1636502400000 | 724.01 |
| 1636588800000 | 720.17 |
| 1636675200000 | 722.59 |
| 1636934400000 | 722.88 |
| 1637020800000 | 721.14 |
| 1637107200000 | 718.86 |
| 1637193600000 | 709.33 |
| 1637280000000 | 704.3099 |
| 1637539200000 | 707.52 |
| 1637625600000 | 708.97 |
| 1637712000000 | 706.88 |
| 1637798400000 | 708.33 |
| 1637884800000 | 698.69 |
| 1638144000000 | 699.14 |
| 1638230400000 | 683.16 |
| 1638316800000 | 679.77 |
| 1638403200000 | 689.15 |
| 1638489600000 | 690.84 |
| 1638748800000 | 692.57 |
| 1638835200000 | 692.5599 |
| 1638921600000 | 689.78 |
| 1639008000000 | 685.72 |
| 1639094400000 | 689.38 |
| 1639353600000 | 685.23 |
| 1639440000000 | 687.19 |
| 1639526400000 | 687.85 |
| 1639612800000 | 700.76 |
| 1639699200000 | 702.78 |
| 1639958400000 | 697.9 |
| 1640044800000 | 703.35 |
| 1640131200000 | 706.19 |
| 1640217600000 | 711.47 |
| 1640304000000 | 711.04 |
| 1640563200000 | 712.74 |
| 1640649600000 | 715.17 |
| 1640736000000 | 715.07 |
| 1640822400000 | 715.24 |
| 1640908800000 | 713.78 |
| 1641168000000 | 715.16 |
| 1641254400000 | 714.05 |
| 1641340800000 | 712.82 |
| 1641427200000 | 712.38 |
| 1641513600000 | 711.66 |
| 1641772800000 | 712.42 |
| 1641859200000 | 715.5599 |
| 1641945600000 | 719.22 |
| 1642032000000 | 719.33 |
| 1642118400000 | 718.2 |
| 1642377600000 | 717.91 |
| 1642464000000 | 711.12 |
| 1642550400000 | 708.58 |
| 1642636800000 | 706.8 |
| 1642723200000 | 697.97 |
| 1642982400000 | 695.59 |
| 1643068800000 | 693.35 |
| 1643155200000 | 680.09 |
| 1643241600000 | 675.25 |
| 1643328000000 | 689.34 |
| 1643587200000 | 695.58 |
| 1643673600000 | 694.63 |
| 1643760000000 | 700.37 |
| 1643846400000 | 703.21 |
| 1643932800000 | 699.74 |
| 1644192000000 | 700.2 |
| 1644278400000 | 701.86 |
| 1644364800000 | 712.37 |
| 1644451200000 | 703.8 |
| 1644537600000 | 698.17 |
| 1644796800000 | 691.65 |
| 1644883200000 | 698.92 |
| 1644969600000 | 698.1 |
| 1645056000000 | 693.32 |
| 1645142400000 | 692.73 |
| 1645401600000 | 692.14 |
| 1645488000000 | 689.9 |
| 1645574400000 | 679.2 |
| 1645660800000 | 671.17 |
| 1645747200000 | 687.59 |
| 1646006400000 | 684.17 |
| 1646092800000 | 678.52 |
| 1646179200000 | 682.55 |
| 1646265600000 | 682.15 |
| 1646352000000 | 678.17 |
| 1646611200000 | 668.39 |
| 1646697600000 | 656.92 |
| 1646784000000 | 668.8099 |
| 1646870400000 | 667.54 |
| 1646956800000 | 665.34 |
| 1647216000000 | 662.35 |
| 1647302400000 | 667.53 |
| 1647388800000 | 674.9 |
| 1647475200000 | 681.46 |
| 1647561600000 | 679.32 |
| 1647820800000 | 678.54 |
| 1647907200000 | 682.03 |
| 1647993600000 | 677.98 |
| 1648080000000 | 680.64 |
| 1648166400000 | 682.97 |
| 1648425600000 | 684.38 |
| 1648512000000 | 691.62 |
| 1648598400000 | 694.62 |
| 1648684800000 | 686.69 |
| 1648771200000 | 692.84 |
| 1649030400000 | 698.08 |
| 1649116800000 | 697.22 |
| 1649203200000 | 695.16 |
| 1649289600000 | 692.72 |
| 1649376000000 | 697.35 |
| 1649635200000 | 694.71 |
| 1649721600000 | 691.6799 |
| 1649808000000 | 697.08 |
| 1649894400000 | 693.67 |
| 1650326400000 | 691.58 |
| 1650412800000 | 694.99 |
| 1650499200000 | 692.71 |
| 1650585600000 | 674.33 |
| 1650844800000 | 669.84 |
| 1650931200000 | 660.83 |
| 1651017600000 | 654.4299 |
| 1651104000000 | 652.62 |
| 1651190400000 | 637.66 |
| 1651449600000 | 639.53 |
| 1651536000000 | 642.79 |
| 1651622400000 | 654.74 |
| 1651708800000 | 646.16 |
| 1651795200000 | 642.03 |
| 1652054400000 | 633.03 |
| 1652140800000 | 634.07 |
| 1652227200000 | 630.9 |
| 1652313600000 | 631.28 |
| 1652400000000 | 641.25 |
| 1652659200000 | 644.55 |
| 1652745600000 | 654.62 |
| 1652832000000 | 646.44 |
| 1652918400000 | 635.51 |
| 1653004800000 | 641.35 |
| 1653264000000 | 648.95 |
| 1653350400000 | 653.6 |
| 1653436800000 | 657.74 |
| 1653523200000 | 663.84 |
| 1653609600000 | 669.15 |
| 1653868800000 | 669.83 |
| 1653955200000 | 665.42 |
| 1654041600000 | 662.91 |
| 1654128000000 | 665.24 |
| 1654214400000 | 659.66 |
| 1654473600000 | 659.3099 |
| 1654560000000 | 660.54 |
| 1654646400000 | 657.57 |
| 1654732800000 | 648.99 |
| 1654819200000 | 638.4299 |
| 1655078400000 | 621.79 |
| 1655164800000 | 614.63 |
| 1655251200000 | 618.25 |
| 1655337600000 | 608.4 |
| 1655424000000 | 612.23 |
| 1655683200000 | 617.9 |
| 1655769600000 | 624.25 |
| 1655856000000 | 627.78 |
| 1655942400000 | 632.61 |
| 1656028800000 | 638.6 |
| 1656288000000 | 640.44 |
| 1656374400000 | 634.71 |
| 1656460800000 | 633.78 |
| 1656547200000 | 630.89 |
| 1656633600000 | 636.29 |
| 1656892800000 | 638.38 |
| 1656979200000 | 633.44 |
| 1657065600000 | 632.9299 |
| 1657152000000 | 636.12 |
| 1657238400000 | 635.11 |
| 1657497600000 | 629.98 |
| 1657584000000 | 631.42 |
| 1657670400000 | 631.17 |
| 1657756800000 | 624.02 |
| 1657843200000 | 632.32 |
| 1658102400000 | 631.63 |
| 1658188800000 | 639.3099 |
| 1658275200000 | 636.9 |
| 1658361600000 | 632.25 |
| 1658448000000 | 625.59 |
| 1658707200000 | 625.5599 |
| 1658793600000 | 623.42 |
| 1658880000000 | 628.21 |
| 1658966400000 | 625.01 |
| 1659052800000 | 622.61 |
| 1659312000000 | 624.07 |
| 1659398400000 | 619.0599 |
| 1659484800000 | 619.77 |
| 1659571200000 | 621.55 |
| 1659657600000 | 621.98 |
| 1659916800000 | 622.04 |
| 1660003200000 | 618.7 |
| 1660089600000 | 627.08 |
| 1660176000000 | 627.83 |
| 1660262400000 | 631.72 |
| 1660521600000 | 634.72 |
| 1660608000000 | 636.4 |
| 1660694400000 | 629.6 |
| 1660780800000 | 631.49 |
| 1660867200000 | 627.64 |
| 1661126400000 | 619.32 |
| 1661212800000 | 615.29 |
| 1661299200000 | 612.98 |
| 1661385600000 | 617.76 |
| 1661472000000 | 608.26 |
| 1661731200000 | 603.05 |
| 1661817600000 | 600.47 |
| 1661904000000 | 597.99 |
| 1661990400000 | 595.98 |
| 1662076800000 | 592.29 |
| 1662336000000 | 588.78 |
| 1662422400000 | 582.57 |
| 1662508800000 | 584.65 |
| 1662595200000 | 585.7 |
| 1662681600000 | 596.23 |
| 1662940800000 | 602.62 |
| 1663027200000 | 582.67 |
| 1663113600000 | 580.65 |
| 1663200000000 | 576.21 |
| 1663286400000 | 574.97 |
| 1663545600000 | 574.1 |
| 1663632000000 | 567.19 |
| 1663718400000 | 557.08 |
| 1663804800000 | 553.42 |
| 1663891200000 | 543.24 |
| 1664150400000 | 534.25 |
| 1664236800000 | 532.1799 |
| 1664323200000 | 537.8 |
| 1664409600000 | 531.6 |
| 1664496000000 | 525.54 |
| 1664755200000 | 539.41 |
| 1664841600000 | 552.21 |
| 1664928000000 | 546.91 |
| 1665014400000 | 538.88 |
| 1665100800000 | 528.63 |
| 1665360000000 | 525.07 |
| 1665446400000 | 520.28 |
| 1665532800000 | 515.53 |
| 1665619200000 | 523.97 |
| 1665705600000 | 522.58 |
| 1665964800000 | 532.34 |
| 1666051200000 | 536.5 |
| 1666137600000 | 533.7 |
| 1666224000000 | 536.41 |
| 1666310400000 | 534.25 |
| 1666569600000 | 541.66 |
| 1666656000000 | 552.16 |
| 1666742400000 | 557.16 |
| 1666828800000 | 558.77 |
| 1666915200000 | 568.67 |
| 1667174400000 | 568.03 |
| 1667260800000 | 569.52 |
| 1667347200000 | 567.45 |
| 1667433600000 | 557.9 |
| 1667520000000 | 565.92 |
| 1667779200000 | 570.61 |
| 1667865600000 | 576.85 |
| 1667952000000 | 570.3 |
| 1668038400000 | 587.16 |
| 1668124800000 | 591.29 |
| 1668384000000 | 586.89 |
| 1668470400000 | 586.32 |
| 1668556800000 | 584.6799 |
| 1668643200000 | 587.3 |
| 1668729600000 | 593.84 |
| 1668988800000 | 590.13 |
| 1669075200000 | 597.0599 |
| 1669161600000 | 600.5 |
| 1669248000000 | 602.69 |
| 1669334400000 | 602.94 |
| 1669593600000 | 597.7 |
| 1669680000000 | 596.24 |
| 1669766400000 | 603.61 |
| 1669852800000 | 609.0599 |
| 1669939200000 | 605.22 |
| 1670198400000 | 600.04 |
| 1670284800000 | 595.32 |
| 1670371200000 | 593.05 |
| 1670457600000 | 593.74 |
| 1670544000000 | 595.42 |
| 1670803200000 | 599.26 |
| 1670889600000 | 603.77 |
| 1670976000000 | 596.45 |
| 1671062400000 | 585.34 |
| 1671148800000 | 578.57 |
| 1671408000000 | 575 |
| 1671494400000 | 577.63 |
| 1671580800000 | 583.2 |
| 1671667200000 | 582.85 |
| 1671753600000 | 584.47 |
| 1672099200000 | 586.57 |
| 1672185600000 | 581.57 |
| 1672272000000 | 587.08 |
| 1672358400000 | 586.72 |
| 1672617600000 | 588.14 |
| 1672704000000 | 592.3 |
| 1672790400000 | 599.36 |
| 1672876800000 | 599.62 |
| 1672963200000 | 610.64 |
| 1673222400000 | 612.8 |
| 1673308800000 | 614.87 |
| 1673395200000 | 614.74 |
| 1673481600000 | 622.64 |
| 1673568000000 | 624.9299 |
| 1673827200000 | 624.55 |
| 1673913600000 | 621.09 |
| 1674000000000 | 615.01 |
| 1674086400000 | 610.14 |
| 1674172800000 | 616.28 |
| 1674432000000 | 619.66 |
| 1674518400000 | 623.1799 |
| 1674604800000 | 629.12 |
| 1674691200000 | 630.29 |
| 1674777600000 | 628.89 |
| 1675036800000 | 628.38 |
| 1675123200000 | 631.17 |
| 1675209600000 | 636 |
| 1675296000000 | 641.77 |
| 1675382400000 | 630.29 |
| 1675641600000 | 622.33 |
| 1675728000000 | 622.1799 |
| 1675814400000 | 619.75 |
| 1675900800000 | 616.24 |
| 1675987200000 | 618.12 |
| 1676246400000 | 622.84 |
| 1676332800000 | 625.42 |
| 1676419200000 | 626.38 |
| 1676505600000 | 631.04 |
| 1676592000000 | 630.85 |
| 1676851200000 | 632.54 |
| 1676937600000 | 622.65 |
| 1677024000000 | 621.5 |
| 1677110400000 | 617.71 |
| 1677196800000 | 612.6 |
| 1677456000000 | 614.9 |
| 1677542400000 | 611.73 |
| 1677628800000 | 609.0599 |
| 1677715200000 | 608.83 |
| 1677801600000 | 614.73 |
| 1678060800000 | 617.45 |
| 1678147200000 | 610.49 |
| 1678233600000 | 609.75 |
| 1678320000000 | 605.52 |
| 1678406400000 | 603.57 |
| 1678665600000 | 602.69 |
| 1678752000000 | 604.59 |
| 1678838400000 | 603.07 |
| 1678924800000 | 607.25 |
| 1679011200000 | 606.9299 |
| 1679270400000 | 614.74 |
| 1679356800000 | 616.78 |
| 1679443200000 | 611.89 |
| 1679529600000 | 614.85 |
| 1679616000000 | 614.74 |
| 1679875200000 | 618.79 |
| 1679961600000 | 618.3 |
| 1680048000000 | 624.66 |
| 1680134400000 | 627.74 |
| 1680220800000 | 633.19 |
| 1680480000000 | 636.29 |
| 1680566400000 | 638.7 |
| 1680652800000 | 642.8 |
| 1680739200000 | 641.39 |
| 1681171200000 | 640.67 |
| 1681257600000 | 639.37 |
| 1681344000000 | 644.96 |
| 1681430400000 | 642.36 |
| 1681689600000 | 641.99 |
| 1681776000000 | 642.21 |
| 1681862400000 | 635.26 |
| 1681948800000 | 621.12 |
| 1682035200000 | 622.37 |
| 1682294400000 | 619.6 |
| 1682380800000 | 617.82 |
| 1682467200000 | 617.63 |
| 1682553600000 | 630.64 |
| 1682640000000 | 634.62 |
| 1682899200000 | 633.98 |
| 1682985600000 | 622.21 |
| 1683072000000 | 622.92 |
| 1683158400000 | 619.65 |
| 1683244800000 | 623.71 |
| 1683504000000 | 624.36 |
| 1683590400000 | 620.32 |
| 1683676800000 | 621.5599 |
| 1683763200000 | 620.04 |
| 1683849600000 | 618.73 |
| 1684108800000 | 619.91 |
| 1684195200000 | 614.07 |
| 1684281600000 | 614.78 |
| 1684368000000 | 614.95 |
| 1684454400000 | 616.63 |
| 1684713600000 | 617.59 |
| 1684800000000 | 613.69 |
| 1684886400000 | 607.32 |
| 1684972800000 | 598.22 |
| 1685059200000 | 602.42 |
| 1685318400000 | 604.42 |
| 1685404800000 | 604.21 |
| 1685491200000 | 601.66 |
| 1685577600000 | 605.72 |
| 1685664000000 | 598.85 |
| 1685923200000 | 602.17 |
| 1686009600000 | 599.76 |
| 1686096000000 | 603.05 |
| 1686182400000 | 604.17 |
| 1686268800000 | 604.05 |
| 1686528000000 | 606.23 |
| 1686614400000 | 607.86 |
| 1686700800000 | 610.53 |
| 1686787200000 | 616.54 |
| 1686873600000 | 616.01 |
| 1687132800000 | 614.51 |
| 1687219200000 | 608.59 |
| 1687305600000 | 607.15 |
| 1687392000000 | 606.96 |
| 1687478400000 | 600.61 |
| 1687737600000 | 604.57 |
| 1687824000000 | 612.04 |
| 1687910400000 | 615.59 |
| 1687996800000 | 617.26 |
| 1688083200000 | 620.27 |
| 1688342400000 | 622.94 |
| 1688428800000 | 623.08 |
| 1688515200000 | 621.79 |
| 1688601600000 | 616.61 |
| 1688688000000 | 615.08 |
| 1688947200000 | 614.1799 |
| 1689033600000 | 616.5599 |
| 1689120000000 | 620.62 |
| 1689206400000 | 625.53 |
| 1689292800000 | 616.38 |
| 1689552000000 | 608.1799 |
| 1689638400000 | 610.13 |
| 1689724800000 | 619.64 |
| 1689811200000 | 620.97 |
| 1689897600000 | 621.39 |
| 1690156800000 | 626.25 |
| 1690243200000 | 625.9299 |
| 1690329600000 | 623.69 |
| 1690416000000 | 624.11 |
| 1690502400000 | 622.76 |
| 1690761600000 | 621.3 |
| 1690848000000 | 621.61 |
| 1690934400000 | 614.38 |
| 1691020800000 | 612.82 |
| 1691107200000 | 611.26 |
| 1691366400000 | 613.07 |
| 1691452800000 | 611.73 |
| 1691539200000 | 613.85 |
| 1691625600000 | 617.86 |
| 1691712000000 | 618.19 |
| 1691971200000 | 618.23 |
| 1692057600000 | 616.44 |
| 1692144000000 | 612.25 |
| 1692230400000 | 612.6799 |
| 1692316800000 | 611.37 |
| 1692576000000 | 611.2 |
| 1692662400000 | 612.63 |
| 1692748800000 | 615.59 |
| 1692835200000 | 613.04 |
| 1692921600000 | 612.22 |
| 1693180800000 | 618.63 |
| 1693267200000 | 628.27 |
| 1693353600000 | 631.1799 |
| 1693440000000 | 632.92 |
| 1693526400000 | 630.47 |
| 1693785600000 | 629.62 |
| 1693872000000 | 621.67 |
| 1693958400000 | 622.13 |
| 1694044800000 | 622.6799 |
| 1694131200000 | 621.44 |
| 1694390400000 | 627.38 |
| 1694476800000 | 627.33 |
| 1694563200000 | 627.96 |
| 1694649600000 | 633.73 |
| 1694736000000 | 632.45 |
| 1694995200000 | 632.65 |
| 1695081600000 | 632.64 |
| 1695168000000 | 634.03 |
| 1695254400000 | 624.61 |
| 1695340800000 | 623.51 |
| 1695600000000 | 619.23 |
| 1695686400000 | 613.61 |
| 1695772800000 | 611.6799 |
| 1695859200000 | 613.99 |
| 1695945600000 | 613.7 |
| 1696204800000 | 608.8 |
| 1696291200000 | 603.62 |
| 1696377600000 | 601.28 |
| 1696464000000 | 603.46 |
| 1696550400000 | 604.7 |
| 1696809600000 | 612.01 |
| 1696896000000 | 618.7 |
| 1696982400000 | 618.48 |
| 1697068800000 | 614.2 |
| 1697155200000 | 611.62 |
| 1697414400000 | 615.53 |
| 1697500800000 | 616.38 |
| 1697587200000 | 611.37 |
| 1697673600000 | 609.54 |
| 1697760000000 | 605.34 |
| 1698019200000 | 601.85 |
| 1698105600000 | 612.58 |
| 1698192000000 | 608.02 |
| 1698278400000 | 596.76 |
| 1698364800000 | 594.63 |
| 1698624000000 | 602.49 |
| 1698710400000 | 609.44 |
| 1698796800000 | 615.07 |
| 1698883200000 | 624.36 |
| 1698969600000 | 633.14 |
| 1699228800000 | 632.45 |
| 1699315200000 | 629.51 |
| 1699401600000 | 625.47 |
| 1699488000000 | 624.86 |
| 1699574400000 | 624.6799 |
| 1699833600000 | 624.97 |
| 1699920000000 | 630.9 |
| 1700006400000 | 634.41 |
| 1700092800000 | 624.92 |
| 1700179200000 | 627.01 |
| 1700438400000 | 632.47 |
| 1700524800000 | 631.04 |
| 1700611200000 | 630.51 |
| 1700697600000 | 631.8099 |
| 1700784000000 | 633.67 |
| 1701043200000 | 631.76 |
| 1701129600000 | 632.77 |
| 1701216000000 | 633.9299 |
| 1701302400000 | 637.71 |
| 1701388800000 | 639.85 |
| 1701648000000 | 638.9299 |
| 1701734400000 | 636.72 |
| 1701820800000 | 637.98 |
| 1701907200000 | 641.82 |
| 1701993600000 | 640.1799 |
| 1702252800000 | 641.13 |
| 1702339200000 | 641.25 |
| 1702425600000 | 643.52 |
| 1702512000000 | 650.59 |
| 1702598400000 | 646.61 |
| 1702857600000 | 646.78 |
| 1702944000000 | 647.61 |
| 1703030400000 | 644.84 |
| 1703116800000 | 646.42 |
| 1703203200000 | 648.67 |
| 1703635200000 | 653.09 |
| 1703721600000 | 655.37 |
| 1703808000000 | 654.51 |
| 1704153600000 | 657.51 |
| 1704240000000 | 655.46 |
| 1704326400000 | 653.98 |
| 1704412800000 | 658.13 |
| 1704672000000 | 661.76 |
| 1704758400000 | 657.47 |
| 1704844800000 | 658.8 |
| 1704931200000 | 656.08 |
| 1705017600000 | 659.94 |
| 1705276800000 | 661.48 |
| 1705363200000 | 661.42 |
| 1705449600000 | 655.78 |
| 1705536000000 | 659.0599 |
| 1705622400000 | 665.22 |
| 1705881600000 | 669.53 |
| 1705968000000 | 675.61 |
| 1706054400000 | 671.45 |
| 1706140800000 | 678.19 |
| 1706227200000 | 679.02 |
| 1706486400000 | 679.14 |
| 1706572800000 | 679.61 |
| 1706659200000 | 674.1 |
| 1706745600000 | 676.67 |
| 1706832000000 | 668.48 |
| 1707091200000 | 660.78 |
| 1707177600000 | 658.76 |
| 1707264000000 | 652.11 |
| 1707350400000 | 646.94 |
| 1707436800000 | 651.7 |
| 1707696000000 | 653.8099 |
| 1707782400000 | 647.9 |
| 1707868800000 | 648.7 |
| 1707955200000 | 651.19 |
| 1708041600000 | 647.61 |
| 1708300800000 | 648.49 |
| 1708387200000 | 650.8 |
| 1708473600000 | 650.99 |
| 1708560000000 | 653.17 |
| 1708646400000 | 654.21 |
| 1708905600000 | 650.6 |
| 1708992000000 | 653.21 |
| 1709078400000 | 651.59 |
| 1709164800000 | 653.86 |
| 1709251200000 | 656.3 |
| 1709510400000 | 654.26 |
| 1709596800000 | 655.27 |
| 1709683200000 | 657.51 |
| 1709769600000 | 657.22 |
| 1709856000000 | 661.26 |
| 1710115200000 | 663.2 |
| 1710201600000 | 661.94 |
| 1710288000000 | 661.9299 |
| 1710374400000 | 657.19 |
| 1710460800000 | 655.24 |
| 1710720000000 | 658.5 |
| 1710806400000 | 657.73 |
| 1710892800000 | 659.66 |
| 1710979200000 | 663 |
| 1711065600000 | 661.6799 |
| 1711324800000 | 662.24 |
| 1711411200000 | 661.88 |
| 1711497600000 | 666.08 |
| 1711584000000 | 667.44 |
| 1712016000000 | 661.9299 |
| 1712102400000 | 661.59 |
| 1712188800000 | 658.0599 |
| 1712275200000 | 654.9 |
| 1712534400000 | 653.54 |
| 1712620800000 | 655.6799 |
| 1712707200000 | 647.8 |
| 1712793600000 | 645.89 |
| 1712880000000 | 637.36 |
| 1713139200000 | 633.4 |
| 1713225600000 | 627.91 |
| 1713312000000 | 627.13 |
| 1713398400000 | 630.92 |
| 1713484800000 | 632.99 |
| 1713744000000 | 633.07 |
| 1713830400000 | 638.64 |
| 1713916800000 | 638.92 |
| 1714003200000 | 632.9 |
| 1714089600000 | 635.24 |
| 1714348800000 | 638.57 |
| 1714435200000 | 631.61 |
| 1714521600000 | 630.42 |
| 1714608000000 | 633.49 |
| 1714694400000 | 640.53 |
| 1714953600000 | 641.46 |
| 1715040000000 | 642.13 |
| 1715126400000 | 645.42 |
| 1715212800000 | 646.27 |
| 1715299200000 | 652.41 |
| 1715558400000 | 655.5599 |
| 1715644800000 | 659.34 |
| 1715731200000 | 662.4 |
| 1715817600000 | 660.77 |
| 1715904000000 | 660.6 |
| 1716163200000 | 658.5 |
| 1716249600000 | 653.9299 |
| 1716336000000 | 655.53 |
| 1716422400000 | 648.82 |
| 1716508800000 | 648.28 |
| 1716768000000 | 650.57 |
| 1716854400000 | 648.76 |
| 1716940800000 | 643.44 |
| 1717027200000 | 651.62 |
| 1717113600000 | 661.35 |
| 1717372800000 | 663.45 |
| 1717459200000 | 667.66 |
| 1717545600000 | 665.1799 |
| 1717632000000 | 666.07 |
| 1717718400000 | 660.57 |
| 1717977600000 | 658.33 |
| 1718064000000 | 655.78 |
| 1718150400000 | 655.1 |
| 1718236800000 | 654.6799 |
| 1718323200000 | 652.6 |
| 1718582400000 | 654.01 |
| 1718668800000 | 657.67 |
| 1718755200000 | 659.26 |
| 1718841600000 | 663.17 |
| 1718928000000 | 664 |
| 1719187200000 | 668.89 |
| 1719273600000 | 668.54 |
| 1719360000000 | 665.32 |
| 1719446400000 | 667.32 |
| 1719532800000 | 672.58 |
| 1719792000000 | 674.71 |
| 1719878400000 | 672.25 |
| 1719964800000 | 675.6 |
| 1720051200000 | 677.8099 |
| 1720137600000 | 678.36 |
| 1720396800000 | 677.78 |
| 1720483200000 | 677.82 |
| 1720569600000 | 681.91 |
| 1720656000000 | 687.8099 |
| 1720742400000 | 690.77 |
| 1721001600000 | 690.11 |
| 1721088000000 | 692.19 |
| 1721174400000 | 699.48 |
| 1721260800000 | 695.57 |
| 1721347200000 | 690.12 |
| 1721606400000 | 683.92 |
| 1721692800000 | 679.57 |
| 1721779200000 | 681.3 |
| 1721865600000 | 677.74 |
| 1721952000000 | 684.57 |
| 1722211200000 | 688.22 |
| 1722297600000 | 687.08 |
| 1722384000000 | 698.98 |
| 1722470400000 | 692.8099 |
| 1722556800000 | 689.64 |
| 1722816000000 | 671.42 |
| 1722902400000 | 675.83 |
| 1722988800000 | 678.9299 |
| 1723075200000 | 684.46 |
| 1723161600000 | 687.4299 |
| 1723420800000 | 684.9299 |
| 1723507200000 | 692.17 |
| 1723593600000 | 695.62 |
| 1723680000000 | 699.69 |
| 1723766400000 | 706.4299 |
| 1724025600000 | 712.4299 |
| 1724112000000 | 713.85 |
| 1724198400000 | 714.53 |
| 1724284800000 | 713.84 |
| 1724371200000 | 721 |
| 1724630400000 | 723.13 |
| 1724716800000 | 725.1 |
| 1724803200000 | 722.7 |
| 1724889600000 | 721.85 |
| 1724976000000 | 725.85 |
| 1725235200000 | 725.86 |
| 1725321600000 | 727.23 |
| 1725408000000 | 720.44 |
| 1725494400000 | 723.29 |
| 1725580800000 | 719.03 |
| 1725840000000 | 725.12 |
| 1725926400000 | 725.63 |
| 1726012800000 | 727.7 |
| 1726099200000 | 736.57 |
| 1726185600000 | 742.38 |
| 1726444800000 | 749.14 |
| 1726531200000 | 742.36 |
| 1726617600000 | 741.4 |
| 1726704000000 | 744.49 |
| 1726790400000 | 746.9 |
| 1727049600000 | 751.13 |
| 1727136000000 | 755.46 |
| 1727222400000 | 752.24 |
| 1727308800000 | 756.04 |
| 1727395200000 | 760.82 |
| 1727654400000 | 758.19 |
| 1727740800000 | 758.26 |
| 1727827200000 | 756.49 |
| 1727913600000 | 752.41 |
| 1728000000000 | 752.58 |
| 1728259200000 | 752.12 |
| 1728345600000 | 752.75 |
| 1728432000000 | 758.03 |
| 1728518400000 | 756.36 |
| 1728604800000 | 757.96 |
| 1728864000000 | 760.17 |
| 1728950400000 | 764.08 |
| 1729036800000 | 770.84 |
| 1729123200000 | 771.02 |
| 1729209600000 | 773.41 |
| 1729468800000 | 767.02 |
| 1729555200000 | 759.77 |
| 1729641600000 | 763.8099 |
| 1729728000000 | 764.6799 |
| 1729814400000 | 760.89 |
| 1730073600000 | 761.74 |
| 1730160000000 | 763.8 |
| 1730246400000 | 762.27 |
| 1730332800000 | 763.42 |
| 1730419200000 | 763.89 |
| 1730678400000 | 762.8 |
| 1730764800000 | 767.54 |
| 1730851200000 | 776.58 |
| 1730937600000 | 775.02 |
| 1731024000000 | 776.92 |
| 1731283200000 | 777.61 |
| 1731369600000 | 771.85 |
| 1731456000000 | 773.62 |
| 1731542400000 | 767.13 |
| 1731628800000 | 766.08 |
| 1731888000000 | 769.58 |
| 1731974400000 | 767.2 |
| 1732060800000 | 768.54 |
| 1732147200000 | 773.4 |
| 1732233600000 | 779 |
| 1732492800000 | 781.34 |
| 1732579200000 | 783.94 |
| 1732665600000 | 788.7 |
| 1732752000000 | 789.64 |
| 1732838400000 | 791.09 |
| 1733097600000 | 789.78 |
| 1733184000000 | 796.49 |
| 1733270400000 | 791.27 |
| 1733356800000 | 797.09 |
| 1733443200000 | 797.73 |
| 1733702400000 | 781.63 |
| 1733788800000 | 779.48 |
| 1733875200000 | 778.75 |
| 1733961600000 | 781.0599 |
| 1734048000000 | 781.16 |
| 1734307200000 | 773.77 |
| 1734393600000 | 769.13 |
| 1734480000000 | 758.67 |
| 1734566400000 | 751.05 |
| 1734652800000 | 757.25 |
| 1734912000000 | 758.32 |
| 1734998400000 | 762.33 |
| 1735257600000 | 764.66 |
| 1735516800000 | 759.02 |
| 1735603200000 | 760.22 |
| 1735776000000 | 760.82 |
| 1735862400000 | 765.46 |
| 1736121600000 | 762.71 |
| 1736208000000 | 756.73 |
| 1736294400000 | 755.16 |
| 1736380800000 | 756.2 |
| 1736467200000 | 746.46 |
| 1736726400000 | 745.99 |
| 1736812800000 | 752.05 |
| 1736899200000 | 756.8099 |
| 1736985600000 | 760.48 |
| 1737072000000 | 765.65 |
| 1737331200000 | 768.15 |
| 1737417600000 | 773.35 |
| 1737504000000 | 778.85 |
| 1737590400000 | 782.65 |
| 1737676800000 | 785.72 |
| 1737936000000 | 776.25 |
| 1738022400000 | 779.28 |
| 1738108800000 | 785.02 |
| 1738195200000 | 781.37 |
| 1738281600000 | 780.13 |
| 1738540800000 | 781.35 |
| 1738627200000 | 784.24 |
| 1738713600000 | 797.0599 |
| 1738800000000 | 798.01 |
| 1738886400000 | 798.85 |
| 1739145600000 | 805.54 |
| 1739232000000 | 806.7 |
| 1739318400000 | 806.6799 |
| 1739404800000 | 812.55 |
| 1739491200000 | 817.3 |
| 1739750400000 | 818.59 |
| 1739836800000 | 823.99 |
| 1739923200000 | 823.29 |
| 1740009600000 | 824.96 |
| 1740096000000 | 825.25 |
| 1740355200000 | 824.78 |
| 1740441600000 | 829.76 |
| 1740528000000 | 827.36 |
| 1740614400000 | 824.03 |
| 1740700800000 | 826.08 |
| 1740960000000 | 828.96 |
| 1741046400000 | 815.98 |
| 1741132800000 | 822.72 |
| 1741219200000 | 827.07 |
| 1741305600000 | 837.32 |
| 1741564800000 | 829.84 |
| 1741651200000 | 812.42 |
| 1741737600000 | 804.9 |
| 1741824000000 | 809.02 |
| 1741910400000 | 815.35 |
| 1742169600000 | 823.96 |
| 1742256000000 | 825.89 |
| 1742342400000 | 825.19 |
| 1742428800000 | 821.84 |
| 1742515200000 | 821.67 |
| 1742774400000 | 824.17 |
| 1742860800000 | 823.65 |
| 1742947200000 | 828.01 |
| 1743033600000 | 827.44 |
| 1743120000000 | 825.46 |
| 1743379200000 | 824.14 |
| 1743465600000 | 825.62 |
| 1743552000000 | 819.5 |
| 1743638400000 | 817.3 |
| 1743724800000 | 776.87 |
| 1743984000000 | 753.88 |
| 1744070400000 | 755.51 |
| 1744156800000 | 778.4299 |
| 1744243200000 | 786.51 |
| 1744329600000 | 794.36 |
| 1744588800000 | 805.07 |
| 1744675200000 | 809.91 |
| 1744761600000 | 800.79 |
| 1744848000000 | 804.4299 |
| 1745280000000 | 806.91 |
| 1745366400000 | 811.55 |
| 1745452800000 | 813.37 |
| 1745539200000 | 804.51 |
| 1745798400000 | 809.96 |
| 1745884800000 | 816.41 |
| 1745971200000 | 828.46 |
| 1746057600000 | 826.3 |
| 1746144000000 | 836.57 |
| 1746403200000 | 836.02 |
| 1746489600000 | 841.49 |
| 1746576000000 | 837.9 |
| 1746662400000 | 830.8 |
| 1746748800000 | 834.75 |
| 1747008000000 | 830.94 |
| 1747094400000 | 827.19 |
| 1747180800000 | 828.84 |
| 1747267200000 | 843.8 |
| 1747353600000 | 848.77 |
| 1747612800000 | 855.59 |
| 1747699200000 | 858.2 |
| 1747785600000 | 856.44 |
| 1747872000000 | 850.39 |
| 1747958400000 | 850.5 |
| 1748217600000 | 851.61 |
| 1748304000000 | 853.87 |
| 1748390400000 | 849.44 |
| 1748476800000 | 845.68 |
| 1748563200000 | 848.18 |
| 1748822400000 | 853.48 |
| 1748908800000 | 857.3 |
| 1748995200000 | 856.32 |
| 1749081600000 | 859.24 |
| 1749168000000 | 862.39 |
| 1749427200000 | 860.83 |
| 1749513600000 | 860.74 |
| 1749600000000 | 856.28 |
| 1749686400000 | 856.34 |
| 1749772800000 | 848.6 |
| 1750032000000 | 856.93 |
| 1750118400000 | 845.09 |
| 1750204800000 | 845.11 |
| 1750291200000 | 842.99 |
| 1750377600000 | 844.76 |
| 1750636800000 | 855.35 |
| 1750723200000 | 870.05 |
| 1750809600000 | 862.84 |
| 1750896000000 | 871.67 |
| 1750982400000 | 876.88 |
| 1751241600000 | 890.18 |
| 1751328000000 | 894.74 |
| 1751414400000 | 891.42 |
| 1751500800000 | 891.38 |
| 1751587200000 | 892.03 |
| 1751846400000 | 886.44 |
| 1751932800000 | 886.12 |
| 1752019200000 | 884.76 |
| 1752105600000 | 879.33 |
| 1752192000000 | 873.56 |
| 1752451200000 | 873.94 |
| 1752537600000 | 865.22 |
| 1752624000000 | 866.25 |
| 1752710400000 | 871.44 |
| 1752796800000 | 873.78 |
| 1753056000000 | 883.11 |
| 1753142400000 | 887.01 |
| 1753228800000 | 892.35 |
| 1753315200000 | 900.82 |
| 1753401600000 | 891.26 |
| 1753660800000 | 880.17 |
| 1753747200000 | 876.18 |
| 1753833600000 | 876.76 |
| 1753920000000 | 874.48 |
| 1754006400000 | 873.35 |
| 1754265600000 | 880.68 |
| 1754352000000 | 878.71 |
| 1754438400000 | 891.79 |
| 1754524800000 | 892.88 |
| 1754611200000 | 902.79 |
| 1754870400000 | 901.52 |
| 1754956800000 | 915.4 |
| 1755043200000 | 919.42 |
| 1755129600000 | 917.03 |
| 1755216000000 | 921.74 |
| 1755475200000 | 925.02 |
| 1755561600000 | 922.83 |
| 1755648000000 | 921.7 |
| 1755734400000 | 917.95 |
| 1755820800000 | 921.55 |
| 1756080000000 | 919.98 |
| 1756166400000 | 917.72 |
| 1756252800000 | 920.21 |
| 1756339200000 | 923.96 |
| 1756425600000 | 927 |
| 1756684800000 | 927.5 |
| 1756771200000 | 923.56 |
| 1756857600000 | 915.97 |
| 1756944000000 | 925.14 |
| 1757030400000 | 927.98 |
| 1757289600000 | 918.99 |
| 1757376000000 | 922.44 |
| 1757462400000 | 927.7 |
| 1757548800000 | 937.67 |
| 1757635200000 | 929.07 |
| 1757894400000 | 932.08 |
| 1757980800000 | 928.45 |
| 1758067200000 | 933.87 |
| 1758153600000 | 928.88 |
| 1758240000000 | 927.76 |
| 1758499200000 | 919.3 |
| 1758585600000 | 918.18 |
| 1758672000000 | 916.7 |
| 1758758400000 | 920.76 |
| 1758844800000 | 914.34 |
| 1759104000000 | 913.78 |
| 1759190400000 | 919.54 |
| 1759276800000 | 917.21 |
| 1759363200000 | 911.97 |
| 1759449600000 | 917.01 |
| 1759708800000 | 911.5 |
| 1759795200000 | 909 |
| 1759881600000 | 914.77 |
| 1759968000000 | 918.99 |
| 1760054400000 | 908.6 |
| 1760313600000 | 897.4 |
| 1760400000000 | 899.8 |
| 1760486400000 | 906.6 |
| 1760572800000 | 912.91 |
| 1760659200000 | 913.35 |
| 1760918400000 | 923.87 |
| 1761004800000 | 921.44 |
| 1761091200000 | 913.46 |
| 1761177600000 | 904.69 |
| 1761264000000 | 909.48 |
| 1761523200000 | 921.43 |
| 1761609600000 | 929.84 |
| 1761696000000 | 925.98 |
| 1761782400000 | 910.58 |
| 1761868800000 | 909.8 |
| 1762128000000 | 906.55 |
| 1762214400000 | 891.04 |
| 1762300800000 | 876.14 |
| 1762387200000 | 874.86 |
| 1762473600000 | 874.67 |
| 1762732800000 | 878.12 |
| 1762819200000 | 886.59 |
| 1762905600000 | 891.89 |
| 1762992000000 | 894.15 |
| 1763078400000 | 886.83 |
| 1763337600000 | 883.93 |
| 1763424000000 | 872.35 |
| 1763510400000 | 866.52 |
| 1763596800000 | 856.94 |
| 1763683200000 | 857.74 |
| 1763942400000 | 856.07 |
| 1764028800000 | 857.41 |
| 1764115200000 | 863.04 |
| 1764201600000 | 865.65 |
| 1764288000000 | 871.38 |
| STOXX Global 1800 Telecommunications | STOXX Global 1800 | |
|---|---|---|
| 2018 | -10.123987534038 | -9.1898097109552 |
| 2019 | 19.676599487919 | 28.137157820211 |
| 2020 | 3.3156864282485 | 16.488193095692 |
| 2021 | 2.4233858749475 | 20.788908800232 |
| 2022 | -17.988880251188 | -18.458940716969 |
| 2023 | 11.744807837294 | 23.642477189466 |
| 2024 | 16.354190212192 | 18.467644528797 |
| 2025 | 16.298318304158 | 21.92261784995 |
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 | 15.591% |
| AT&T Inc. | Telecommunications | USA | 9.521% |
| Verizon Communications Inc. | Telecommunications | USA | 8.870% |
| ARISTA NETWORKS | Telecommunications | USA | 7.175% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 5.801% |
| Softbank Group Corp. | Telecommunications | Japan | 5.757% |
| T-Mobile US Inc | Telecommunications | USA | 5.237% |
| Comcast Corp. Cl A | Telecommunications | USA | 5.030% |
| XIAOMI | Telecommunications | Hong Kong | 4.803% |
| MOTOROLA SOLUTIONS INC. | Telecommunications | USA | 3.152% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.